KabuInsight

ＡＳＩＡＮ　ＳＴＡＲ

8946
スタンダード/不動産業/ASIAN STAR CO.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1391.093.090.091.00.00.00%281,200
2026-03-1293.094.091.091.0-2.0-2.15%457,200
2026-03-1195.095.093.093.0-1.0-1.06%245,900
2026-03-1091.095.090.094.0+5.0+5.62%543,900
2026-03-0990.090.087.089.0-6.0-6.32%1,109,400
2026-03-0693.096.093.095.00.00.00%516,000
2026-03-0594.097.092.095.0+5.0+5.56%1,608,100
2026-03-0491.096.088.090.0-5.0-5.26%2,311,200
2026-03-03102.0113.093.095.0-7.0-6.86%6,975,600
2026-03-02108.0108.098.0102.0-5.0-4.67%3,104,100
2026-02-27106.0113.0103.0107.0+1.0+0.94%3,947,900
2026-02-26126.0129.0106.0106.0-16.0-13.11%7,119,300
2026-02-25129.0159.0115.0122.0+8.0+7.02%36,112,200
2026-02-24114.0114.0114.0114.0+30.0+35.71%495,800
2026-02-2087.097.084.084.00.00.00%3,855,300
2026-02-1984.086.084.084.00.00.00%154,700
2026-02-1886.086.084.084.0-3.0-3.45%116,200
2026-02-1785.089.085.087.0+3.0+3.57%338,800
2026-02-1687.087.083.084.0-1.0-1.18%421,000
2026-02-1385.087.083.085.0+1.0+1.19%391,200
2026-02-1284.085.083.084.00.00.00%213,900
2026-02-1082.085.082.084.0+2.0+2.44%167,200
2026-02-0981.083.080.082.0+2.0+2.50%94,100
2026-02-0680.081.080.080.0-1.0-1.23%85,500
2026-02-0580.081.079.081.0+1.0+1.25%36,100
2026-02-0480.081.079.080.0-1.0-1.23%169,200
2026-02-0380.081.080.081.0+1.0+1.25%11,600
2026-02-0281.081.080.080.00.00.00%44,900
2026-01-3080.082.080.080.00.00.00%171,900
2026-01-2980.081.079.080.0+1.0+1.27%54,200
2026-01-2881.081.079.079.0-2.0-2.47%114,300
2026-01-2782.082.081.081.0-1.0-1.22%51,700
2026-01-2680.082.078.082.0+2.0+2.50%170,000
2026-01-2380.081.079.080.00.00.00%111,500
2026-01-2280.080.079.080.00.00.00%56,400
2026-01-2180.081.080.080.0-1.0-1.23%149,600
2026-01-2081.081.080.081.00.00.00%183,000
2026-01-1982.082.081.081.0-1.0-1.22%91,600
2026-01-1682.083.082.082.0-1.0-1.20%80,200
2026-01-1581.083.080.083.0+3.0+3.75%99,300
2026-01-1481.081.080.080.0-1.0-1.23%95,600
2026-01-1382.082.080.081.00.00.00%101,300
2026-01-0982.082.080.081.0+1.0+1.25%128,600
2026-01-0880.082.079.080.0+1.0+1.27%298,800
2026-01-0780.081.078.079.0-1.0-1.25%164,400
2026-01-0678.080.078.080.0+2.0+2.56%268,700
2026-01-0579.079.077.078.0+1.0+1.30%86,100
2025-12-3077.078.076.077.00.00.00%125,700
2025-12-2978.084.077.077.0+1.0+1.32%555,000
2025-12-2676.077.074.076.00.00.00%246,000
2025-12-2576.077.076.076.00.00.00%32,400
2025-12-2477.078.075.076.0-1.0-1.30%574,600
2025-12-2375.078.075.077.0+3.0+4.05%278,400
2025-12-2275.075.074.074.0-2.0-2.63%155,500
2025-12-1975.076.074.076.0+2.0+2.70%68,100
2025-12-1874.076.074.074.0-1.0-1.33%188,900
2025-12-1775.076.075.075.00.00.00%86,600
2025-12-1675.076.075.075.00.00.00%164,300
2025-12-1576.077.075.075.0-1.0-1.32%115,400
2025-12-1276.077.075.076.0-1.0-1.30%196,700
2025-12-1178.079.077.077.0-1.0-1.28%64,700
2025-12-1075.078.075.078.0+1.0+1.30%151,700
2025-12-0977.077.075.077.00.00.00%64,800
2025-12-0877.078.075.077.00.00.00%122,100
2025-12-0577.078.076.077.00.00.00%176,300
2025-12-0477.079.077.077.0-2.0-2.53%193,200
2025-12-0380.080.077.079.0-1.0-1.25%355,000
2025-12-0281.081.079.080.0-1.0-1.23%250,800
2025-12-0182.082.079.081.0+1.0+1.25%450,500
2025-11-2879.081.078.080.0+1.0+1.27%216,300
2025-11-2781.082.076.079.0-1.0-1.25%765,600
2025-11-2678.082.078.080.00.00.00%699,300
2025-11-2583.086.078.080.00.00.00%687,200
2025-11-2187.087.079.080.0-8.0-9.09%1,077,100
2025-11-2090.090.088.088.0-1.0-1.12%62,400
2025-11-1990.091.086.089.0-4.0-4.30%323,800
2025-11-1893.095.091.093.0-3.0-3.13%191,600
2025-11-17100.0100.093.096.0-5.0-4.95%385,700
2025-11-14103.0103.099.0101.0-2.0-1.94%178,000
2025-11-13102.0103.0100.0103.0+2.0+1.98%181,500
2025-11-12100.0101.0100.0101.0+1.0+1.00%26,000
2025-11-11102.0102.099.0100.0-2.0-1.96%117,500
2025-11-10102.0102.0101.0102.0+1.0+0.99%18,100
2025-11-07101.0102.0101.0101.0-2.0-1.94%32,400
2025-11-06102.0103.0101.0103.0+1.0+0.98%32,100
2025-11-05103.0103.0101.0102.00.00.00%98,900
2025-11-04105.0105.0102.0102.0-3.0-2.86%29,400
2025-10-31103.0105.0103.0105.0+2.0+1.94%47,300
2025-10-30104.0104.0103.0103.0-1.0-0.96%37,800
2025-10-29103.0106.0103.0104.00.00.00%110,200
2025-10-28105.0105.0103.0104.00.00.00%59,100
2025-10-27105.0105.0104.0104.0-1.0-0.95%14,200
2025-10-24104.0105.0104.0105.00.00.00%13,700
2025-10-23106.0106.0104.0105.00.00.00%66,500
2025-10-22106.0108.0105.0105.0-1.0-0.94%65,600
2025-10-21105.0107.0104.0106.0+2.0+1.92%44,200
2025-10-20104.0105.0104.0104.0+1.0+0.97%46,600
2025-10-17104.0107.0103.0103.0-1.0-0.96%185,300
2025-10-16104.0106.0102.0104.00.00.00%147,400
2025-10-15102.0108.0102.0104.0+3.0+2.97%150,200
2025-10-14104.0107.0100.0101.0-7.0-6.48%379,400
2025-10-10104.0110.0102.0108.0+3.0+2.86%722,800
2025-10-09101.0109.0100.0105.0+5.0+5.00%452,200
2025-10-08101.0101.099.0100.0-1.0-0.99%22,200
2025-10-0799.0101.099.0101.0+2.0+2.02%55,100
2025-10-06101.0101.098.099.0-1.0-1.00%156,600
2025-10-03100.0102.099.0100.00.00.00%93,600
2025-10-02100.0102.099.0100.00.00.00%140,100
2025-10-01100.0100.099.0100.00.00.00%87,700
2025-09-30103.0103.099.0100.0-3.0-2.91%213,100
2025-09-29105.0105.0102.0103.0-2.0-1.90%157,000
2025-09-26102.0105.0101.0105.0+4.0+3.96%202,200
2025-09-25102.0102.0101.0101.0-1.0-0.98%16,300
2025-09-24104.0104.0101.0102.0-1.0-0.97%58,900
2025-09-22103.0104.0102.0103.00.00.00%78,100
2025-09-19101.0103.0100.0103.0+2.0+1.98%204,100
2025-09-1899.0102.099.0101.0+2.0+2.02%81,900
2025-09-17102.0102.097.099.0-3.0-2.94%432,400
2025-09-16102.0103.0100.0102.0+2.0+2.00%138,700
2025-09-12103.0104.0100.0100.0——344,900

直近120営業日分を表示