ＡＳＮＯＶＡ
9223グロース/サービス業/ASNOVA Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 517.0 | 524.0 | 504.0 | 506.0 | -11.0 | -2.13% | 10,700 |
| 2026-03-12 | 515.0 | 517.0 | 513.0 | 517.0 | +2.0 | +0.39% | 3,400 |
| 2026-03-11 | 516.0 | 522.0 | 515.0 | 515.0 | +5.0 | +0.98% | 5,200 |
| 2026-03-10 | 506.0 | 515.0 | 506.0 | 510.0 | +2.0 | +0.39% | 6,000 |
| 2026-03-09 | 515.0 | 516.0 | 503.0 | 508.0 | -1.0 | -0.20% | 13,100 |
| 2026-03-06 | 509.0 | 515.0 | 509.0 | 509.0 | -4.0 | -0.78% | 4,900 |
| 2026-03-05 | 519.0 | 519.0 | 507.0 | 513.0 | -2.0 | -0.39% | 5,500 |
| 2026-03-04 | 516.0 | 517.0 | 502.0 | 515.0 | -2.0 | -0.39% | 16,700 |
| 2026-03-03 | 525.0 | 529.0 | 517.0 | 517.0 | -8.0 | -1.52% | 9,200 |
| 2026-03-02 | 521.0 | 529.0 | 521.0 | 525.0 | 0.0 | 0.00% | 9,100 |
| 2026-02-27 | 515.0 | 529.0 | 512.0 | 525.0 | +12.0 | +2.34% | 8,000 |
| 2026-02-26 | 504.0 | 518.0 | 503.0 | 513.0 | +6.0 | +1.18% | 14,300 |
| 2026-02-25 | 515.0 | 517.0 | 503.0 | 507.0 | -8.0 | -1.55% | 30,600 |
| 2026-02-24 | 517.0 | 522.0 | 515.0 | 515.0 | -2.0 | -0.39% | 15,800 |
| 2026-02-20 | 517.0 | 524.0 | 514.0 | 517.0 | -3.0 | -0.58% | 11,900 |
| 2026-02-19 | 520.0 | 525.0 | 515.0 | 520.0 | 0.0 | 0.00% | 9,000 |
| 2026-02-18 | 536.0 | 538.0 | 502.0 | 520.0 | -18.0 | -3.35% | 48,400 |
| 2026-02-17 | 536.0 | 550.0 | 534.0 | 538.0 | -1.0 | -0.19% | 7,900 |
| 2026-02-16 | 550.0 | 550.0 | 536.0 | 539.0 | -16.0 | -2.88% | 14,200 |
| 2026-02-13 | 546.0 | 555.0 | 540.0 | 555.0 | +10.0 | +1.83% | 17,200 |
| 2026-02-12 | 545.0 | 551.0 | 545.0 | 545.0 | -3.0 | -0.55% | 5,100 |
| 2026-02-10 | 547.0 | 550.0 | 545.0 | 548.0 | -1.0 | -0.18% | 5,600 |
| 2026-02-09 | 549.0 | 551.0 | 542.0 | 549.0 | -1.0 | -0.18% | 11,400 |
| 2026-02-06 | 555.0 | 556.0 | 550.0 | 550.0 | -1.0 | -0.18% | 3,500 |
| 2026-02-05 | 553.0 | 554.0 | 551.0 | 551.0 | -1.0 | -0.18% | 2,400 |
| 2026-02-04 | 552.0 | 553.0 | 550.0 | 552.0 | +1.0 | +0.18% | 4,300 |
| 2026-02-03 | 553.0 | 560.0 | 550.0 | 551.0 | -7.0 | -1.25% | 12,200 |
| 2026-02-02 | 554.0 | 558.0 | 551.0 | 558.0 | +4.0 | +0.72% | 7,600 |
| 2026-01-30 | 557.0 | 557.0 | 550.0 | 554.0 | -1.0 | -0.18% | 7,100 |
| 2026-01-29 | 555.0 | 558.0 | 554.0 | 555.0 | +1.0 | +0.18% | 2,800 |
| 2026-01-28 | 555.0 | 558.0 | 554.0 | 554.0 | -1.0 | -0.18% | 3,800 |
| 2026-01-27 | 562.0 | 562.0 | 554.0 | 555.0 | 0.0 | 0.00% | 3,600 |
| 2026-01-26 | 559.0 | 559.0 | 555.0 | 555.0 | -1.0 | -0.18% | 4,800 |
| 2026-01-23 | 557.0 | 558.0 | 556.0 | 556.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-22 | 556.0 | 557.0 | 555.0 | 556.0 | 0.0 | 0.00% | 5,000 |
| 2026-01-21 | 553.0 | 556.0 | 553.0 | 556.0 | -1.0 | -0.18% | 1,800 |
| 2026-01-20 | 568.0 | 568.0 | 555.0 | 557.0 | -11.0 | -1.94% | 37,000 |
| 2026-01-19 | 560.0 | 568.0 | 557.0 | 568.0 | +8.0 | +1.43% | 9,500 |
| 2026-01-16 | 557.0 | 570.0 | 557.0 | 560.0 | +5.0 | +0.90% | 12,900 |
| 2026-01-15 | 560.0 | 560.0 | 552.0 | 555.0 | -5.0 | -0.89% | 9,900 |
| 2026-01-14 | 558.0 | 565.0 | 557.0 | 560.0 | +2.0 | +0.36% | 2,900 |
| 2026-01-13 | 559.0 | 560.0 | 554.0 | 558.0 | +2.0 | +0.36% | 5,400 |
| 2026-01-09 | 561.0 | 561.0 | 554.0 | 556.0 | -5.0 | -0.89% | 4,300 |
| 2026-01-08 | 559.0 | 565.0 | 556.0 | 561.0 | +3.0 | +0.54% | 4,600 |
| 2026-01-07 | 558.0 | 558.0 | 554.0 | 558.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-06 | 547.0 | 581.0 | 547.0 | 558.0 | +11.0 | +2.01% | 36,900 |
| 2026-01-05 | 540.0 | 548.0 | 539.0 | 547.0 | +14.0 | +2.63% | 13,800 |
| 2025-12-30 | 535.0 | 541.0 | 533.0 | 533.0 | -8.0 | -1.48% | 12,600 |
| 2025-12-29 | 535.0 | 541.0 | 532.0 | 541.0 | +16.0 | +3.05% | 9,200 |
| 2025-12-26 | 532.0 | 532.0 | 525.0 | 525.0 | -7.0 | -1.32% | 87,700 |
| 2025-12-25 | 533.0 | 538.0 | 526.0 | 532.0 | -1.0 | -0.19% | 61,400 |
| 2025-12-24 | 530.0 | 536.0 | 530.0 | 533.0 | +3.0 | +0.57% | 13,500 |
| 2025-12-23 | 526.0 | 534.0 | 525.0 | 530.0 | +6.0 | +1.15% | 51,400 |
| 2025-12-22 | 533.0 | 534.0 | 524.0 | 524.0 | -9.0 | -1.69% | 21,100 |
| 2025-12-19 | 533.0 | 540.0 | 533.0 | 533.0 | +1.0 | +0.19% | 15,600 |
| 2025-12-18 | 531.0 | 532.0 | 521.0 | 532.0 | +2.0 | +0.38% | 43,100 |
| 2025-12-17 | 520.0 | 540.0 | 518.0 | 530.0 | +7.0 | +1.34% | 15,400 |
| 2025-12-16 | 538.0 | 538.0 | 518.0 | 523.0 | -14.0 | -2.61% | 45,700 |
| 2025-12-15 | 545.0 | 546.0 | 534.0 | 537.0 | -8.0 | -1.47% | 36,000 |
| 2025-12-12 | 548.0 | 553.0 | 541.0 | 545.0 | -2.0 | -0.37% | 16,600 |
| 2025-12-11 | 552.0 | 555.0 | 543.0 | 547.0 | -5.0 | -0.91% | 10,100 |
| 2025-12-10 | 555.0 | 555.0 | 549.0 | 552.0 | -1.0 | -0.18% | 7,800 |
| 2025-12-09 | 552.0 | 559.0 | 545.0 | 553.0 | -1.0 | -0.18% | 11,700 |
| 2025-12-08 | 530.0 | 559.0 | 530.0 | 554.0 | +32.0 | +6.13% | 30,000 |
| 2025-12-05 | 560.0 | 567.0 | 518.0 | 522.0 | -35.0 | -6.28% | 116,200 |
| 2025-12-04 | 570.0 | 583.0 | 550.0 | 557.0 | -13.0 | -2.28% | 34,700 |
| 2025-12-03 | 587.0 | 587.0 | 565.0 | 570.0 | -18.0 | -3.06% | 17,800 |
| 2025-12-02 | 590.0 | 593.0 | 588.0 | 588.0 | -2.0 | -0.34% | 6,700 |
| 2025-12-01 | 599.0 | 599.0 | 590.0 | 590.0 | -4.0 | -0.67% | 28,900 |
| 2025-11-28 | 581.0 | 595.0 | 581.0 | 594.0 | +11.0 | +1.89% | 13,600 |
| 2025-11-27 | 584.0 | 585.0 | 577.0 | 583.0 | +9.0 | +1.57% | 8,400 |
| 2025-11-26 | 585.0 | 585.0 | 548.0 | 574.0 | -11.0 | -1.88% | 54,000 |
| 2025-11-25 | 593.0 | 597.0 | 585.0 | 585.0 | -8.0 | -1.35% | 14,400 |
| 2025-11-21 | 588.0 | 598.0 | 588.0 | 593.0 | 0.0 | 0.00% | 11,600 |
| 2025-11-20 | 590.0 | 595.0 | 590.0 | 593.0 | +3.0 | +0.51% | 1,800 |
| 2025-11-19 | 591.0 | 594.0 | 590.0 | 590.0 | +2.0 | +0.34% | 3,400 |
| 2025-11-18 | 597.0 | 598.0 | 588.0 | 588.0 | -9.0 | -1.51% | 14,400 |
| 2025-11-17 | 596.0 | 602.0 | 595.0 | 597.0 | -5.0 | -0.83% | 7,100 |
| 2025-11-14 | 598.0 | 606.0 | 597.0 | 602.0 | +1.0 | +0.17% | 6,800 |
| 2025-11-13 | 603.0 | 603.0 | 594.0 | 601.0 | -1.0 | -0.17% | 3,000 |
| 2025-11-12 | 598.0 | 604.0 | 598.0 | 602.0 | +4.0 | +0.67% | 2,700 |
| 2025-11-11 | 596.0 | 598.0 | 596.0 | 598.0 | +2.0 | +0.34% | 300 |
| 2025-11-10 | 598.0 | 600.0 | 595.0 | 596.0 | +2.0 | +0.34% | 2,100 |
| 2025-11-07 | 600.0 | 600.0 | 594.0 | 594.0 | -6.0 | -1.00% | 3,000 |
| 2025-11-06 | 589.0 | 600.0 | 588.0 | 600.0 | +11.0 | +1.87% | 2,700 |
| 2025-11-05 | 593.0 | 594.0 | 589.0 | 589.0 | -3.0 | -0.51% | 6,400 |
| 2025-11-04 | 599.0 | 599.0 | 590.0 | 592.0 | +3.0 | +0.51% | 4,500 |
| 2025-10-31 | 595.0 | 595.0 | 589.0 | 589.0 | -2.0 | -0.34% | 8,000 |
| 2025-10-30 | 599.0 | 600.0 | 590.0 | 591.0 | -5.0 | -0.84% | 16,000 |
| 2025-10-29 | 602.0 | 602.0 | 593.0 | 596.0 | -11.0 | -1.81% | 9,800 |
| 2025-10-28 | 606.0 | 607.0 | 604.0 | 607.0 | +1.0 | +0.17% | 2,200 |
| 2025-10-27 | 612.0 | 615.0 | 606.0 | 606.0 | -6.0 | -0.98% | 4,800 |
| 2025-10-24 | 614.0 | 614.0 | 603.0 | 612.0 | +3.0 | +0.49% | 8,400 |
| 2025-10-23 | 606.0 | 613.0 | 606.0 | 609.0 | -1.0 | -0.16% | 3,100 |
| 2025-10-22 | 613.0 | 613.0 | 610.0 | 610.0 | +3.0 | +0.49% | 700 |
| 2025-10-21 | 600.0 | 614.0 | 600.0 | 607.0 | +1.0 | +0.17% | 10,100 |
| 2025-10-20 | 606.0 | 607.0 | 602.0 | 606.0 | +8.0 | +1.34% | 6,100 |
| 2025-10-17 | 609.0 | 609.0 | 598.0 | 598.0 | -6.0 | -0.99% | 4,500 |
| 2025-10-16 | 604.0 | 610.0 | 604.0 | 604.0 | -1.0 | -0.17% | 3,700 |
| 2025-10-15 | 611.0 | 611.0 | 604.0 | 605.0 | +4.0 | +0.67% | 400 |
| 2025-10-14 | 601.0 | 608.0 | 595.0 | 601.0 | -2.0 | -0.33% | 8,800 |
| 2025-10-10 | 604.0 | 605.0 | 603.0 | 603.0 | -4.0 | -0.66% | 4,500 |
| 2025-10-09 | 605.0 | 607.0 | 605.0 | 607.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-08 | 610.0 | 610.0 | 605.0 | 607.0 | -3.0 | -0.49% | 5,800 |
| 2025-10-07 | 611.0 | 612.0 | 608.0 | 610.0 | -1.0 | -0.16% | 2,300 |
| 2025-10-06 | 615.0 | 620.0 | 607.0 | 611.0 | +6.0 | +0.99% | 10,000 |
| 2025-10-03 | 610.0 | 624.0 | 605.0 | 605.0 | -1.0 | -0.17% | 16,400 |
| 2025-10-02 | 606.0 | 609.0 | 605.0 | 606.0 | -1.0 | -0.16% | 3,200 |
| 2025-10-01 | 610.0 | 612.0 | 604.0 | 607.0 | -4.0 | -0.65% | 12,100 |
| 2025-09-30 | 621.0 | 621.0 | 609.0 | 611.0 | -2.0 | -0.33% | 6,200 |
| 2025-09-29 | 613.0 | 624.0 | 610.0 | 613.0 | -21.0 | -3.31% | 23,500 |
| 2025-09-26 | 634.0 | 640.0 | 630.0 | 634.0 | -3.0 | -0.47% | 14,900 |
| 2025-09-25 | 640.0 | 641.0 | 637.0 | 637.0 | -3.0 | -0.47% | 10,700 |
| 2025-09-24 | 639.0 | 645.0 | 636.0 | 640.0 | -1.0 | -0.16% | 8,500 |
| 2025-09-22 | 644.0 | 645.0 | 640.0 | 641.0 | -1.0 | -0.16% | 8,100 |
| 2025-09-19 | 635.0 | 642.0 | 631.0 | 642.0 | +5.0 | +0.78% | 7,000 |
| 2025-09-18 | 633.0 | 639.0 | 633.0 | 637.0 | +2.0 | +0.31% | 4,600 |
| 2025-09-17 | 637.0 | 644.0 | 635.0 | 635.0 | -3.0 | -0.47% | 8,600 |
| 2025-09-16 | 644.0 | 644.0 | 633.0 | 638.0 | -5.0 | -0.78% | 6,300 |
| 2025-09-12 | 650.0 | 650.0 | 643.0 | 643.0 | — | — | 13,100 |
直近120営業日分を表示