KabuInsight

アジア航測

9233
スタンダード/空運業/Asia Air Survey 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
2026-03-131,281.01,293.01,272.01,286.0-6.0-0.46%30,100
2026-03-121,303.01,303.01,288.01,292.0-9.0-0.69%17,100
2026-03-111,314.01,320.01,297.01,301.0+6.0+0.46%16,000
2026-03-101,290.01,303.01,283.01,295.0+22.0+1.73%24,400
2026-03-091,252.01,273.01,246.01,273.0-18.0-1.39%50,700
2026-03-061,284.01,294.01,273.01,291.0+1.0+0.08%9,200
2026-03-051,300.01,301.01,275.01,290.0+20.0+1.57%28,700
2026-03-041,277.01,288.01,245.01,270.0-34.0-2.61%42,700
2026-03-031,325.01,325.01,304.01,304.0-21.0-1.58%35,000
2026-03-021,310.01,327.01,297.01,325.0+12.0+0.91%39,600
2026-02-271,324.01,325.01,309.01,313.0-12.0-0.91%26,300
2026-02-261,311.01,333.01,300.01,325.0+14.0+1.07%70,500
2026-02-251,268.01,319.01,267.01,311.0+48.0+3.80%73,900
2026-02-241,265.01,268.01,251.01,263.0-5.0-0.39%15,800
2026-02-201,278.01,278.01,260.01,268.0-14.0-1.09%17,200
2026-02-191,262.01,282.01,259.01,282.0+17.0+1.34%13,500
2026-02-181,251.01,270.01,251.01,265.0+18.0+1.44%22,900
2026-02-171,263.01,266.01,247.01,247.0-14.0-1.11%18,100
2026-02-161,269.01,269.01,245.01,261.0-9.0-0.71%35,200
2026-02-131,263.01,271.01,259.01,270.0-12.0-0.94%22,600
2026-02-121,265.01,283.01,265.01,282.0+21.0+1.67%27,700
2026-02-101,262.01,268.01,258.01,261.0+4.0+0.32%13,700
2026-02-091,269.01,269.01,250.01,257.0+7.0+0.56%13,700
2026-02-061,253.01,256.01,239.01,250.00.00.00%13,200
2026-02-051,272.01,272.01,246.01,250.0-15.0-1.19%31,600
2026-02-041,250.01,265.01,250.01,265.0+17.0+1.36%10,400
2026-02-031,245.01,253.01,245.01,248.0+12.0+0.97%10,200
2026-02-021,249.01,249.01,230.01,236.0+6.0+0.49%20,100
2026-01-301,217.01,234.01,217.01,230.0+7.0+0.57%11,000
2026-01-291,224.01,225.01,217.01,223.0-5.0-0.41%14,700
2026-01-281,250.01,250.01,228.01,228.0-22.0-1.76%21,700
2026-01-271,251.01,253.01,241.01,250.0-2.0-0.16%26,500
2026-01-261,260.01,263.01,250.01,252.0-11.0-0.87%19,000
2026-01-231,260.01,271.01,257.01,263.0+3.0+0.24%9,800
2026-01-221,255.01,260.01,246.01,260.0+14.0+1.12%14,800
2026-01-211,244.01,248.01,238.01,246.0-9.0-0.72%15,200
2026-01-201,267.01,270.01,251.01,255.0-12.0-0.95%23,000
2026-01-191,279.01,279.01,266.01,267.0-1.0-0.08%18,500
2026-01-161,278.01,278.01,262.01,268.0-5.0-0.39%16,500
2026-01-151,264.01,276.01,261.01,273.0+13.0+1.03%24,800
2026-01-141,262.01,268.01,258.01,260.0-1.0-0.08%14,600
2026-01-131,280.01,280.01,260.01,261.0-8.0-0.63%32,200
2026-01-091,260.01,278.01,260.01,269.0+14.0+1.12%29,000
2026-01-081,256.01,272.01,250.01,255.0+14.0+1.13%31,400
2026-01-071,238.01,242.01,223.01,241.0+3.0+0.24%24,700
2026-01-061,234.01,243.01,234.01,238.0+8.0+0.65%11,600
2026-01-051,264.01,265.01,226.01,230.0-30.0-2.38%69,100
2025-12-301,239.01,265.01,232.01,260.0+25.0+2.02%56,000
2025-12-291,236.01,236.01,222.01,235.0+12.0+0.98%19,700
2025-12-261,216.01,229.01,213.01,223.0-1.0-0.08%23,900
2025-12-251,224.01,229.01,219.01,224.0-4.0-0.33%21,400
2025-12-241,219.01,236.01,219.01,228.0+3.0+0.24%29,100
2025-12-231,227.01,228.01,217.01,225.0-2.0-0.16%25,400
2025-12-221,224.01,232.01,211.01,227.0+8.0+0.66%32,100
2025-12-191,215.01,225.01,214.01,219.0+4.0+0.33%24,200
2025-12-181,187.01,215.01,187.01,215.0+28.0+2.36%34,200
2025-12-171,181.01,188.01,174.01,187.0+5.0+0.42%15,700
2025-12-161,176.01,184.01,170.01,182.0+2.0+0.17%15,100
2025-12-151,169.01,180.01,166.01,180.0+8.0+0.68%14,500
2025-12-121,175.01,180.01,172.01,172.0-3.0-0.26%14,900
2025-12-111,183.01,183.01,165.01,175.0-5.0-0.42%18,000
2025-12-101,175.01,184.01,174.01,180.0+4.0+0.34%16,000
2025-12-091,190.01,192.01,176.01,176.0-5.0-0.42%16,900
2025-12-081,181.01,191.01,173.01,181.0+16.0+1.37%32,300
2025-12-051,178.01,178.01,162.01,165.0-13.0-1.10%29,900
2025-12-041,174.01,179.01,168.01,178.0-2.0-0.17%23,100
2025-12-031,179.01,186.01,172.01,180.0-10.0-0.84%27,100
2025-12-021,175.01,193.01,172.01,190.0+25.0+2.15%41,500
2025-12-011,180.01,180.01,160.01,165.0-14.0-1.19%28,700
2025-11-281,177.01,179.01,171.01,179.0+5.0+0.43%14,300
2025-11-271,168.01,175.01,166.01,174.0+7.0+0.60%13,500
2025-11-261,150.01,168.01,150.01,167.0+18.0+1.57%20,500
2025-11-251,148.01,153.01,142.01,149.0+1.0+0.09%16,200
2025-11-211,135.01,150.01,130.01,148.0+7.0+0.61%16,700
2025-11-201,145.01,147.01,140.01,141.0+1.0+0.09%22,700
2025-11-191,135.01,142.01,127.01,140.0+5.0+0.44%18,600
2025-11-181,150.01,150.01,134.01,135.0-16.0-1.39%26,900
2025-11-171,143.01,152.01,137.01,151.0-2.0-0.17%42,000
2025-11-141,161.01,162.01,147.01,153.0-5.0-0.43%27,800
2025-11-131,167.01,173.01,155.01,158.00.00.00%21,500
2025-11-121,141.01,158.01,141.01,158.0+17.0+1.49%16,800
2025-11-111,154.01,154.01,137.01,141.0-16.0-1.38%24,000
2025-11-101,149.01,161.01,142.01,157.0+8.0+0.70%16,600
2025-11-071,139.01,152.01,136.01,149.0+2.0+0.17%19,900
2025-11-061,150.01,151.01,144.01,147.0-3.0-0.26%15,700
2025-11-051,152.01,152.01,136.01,150.0-5.0-0.43%47,000
2025-11-041,152.01,158.01,141.01,155.0-9.0-0.77%41,400
2025-10-311,167.01,169.01,156.01,164.0-3.0-0.26%26,100
2025-10-301,179.01,182.01,167.01,167.0-12.0-1.02%30,900
2025-10-291,192.01,198.01,172.01,179.0-13.0-1.09%38,800
2025-10-281,210.01,227.01,188.01,192.0-8.0-0.67%140,300
2025-10-271,190.01,201.01,183.01,200.0+18.0+1.52%120,200
2025-10-241,168.01,195.01,160.01,182.0+7.0+0.60%68,100
2025-10-231,162.01,179.01,155.01,175.0+14.0+1.21%33,100
2025-10-221,155.01,161.01,146.01,161.0+7.0+0.61%18,200
2025-10-211,140.01,154.01,136.01,154.0+14.0+1.23%27,100
2025-10-201,145.01,145.01,136.01,140.0+4.0+0.35%19,000
2025-10-171,136.01,141.01,134.01,136.0-6.0-0.53%16,100
2025-10-161,155.01,155.01,133.01,142.0+1.0+0.09%32,500
2025-10-151,135.01,149.01,129.01,141.0+10.0+0.88%21,700
2025-10-141,116.01,133.01,113.01,131.0-2.0-0.18%55,900
2025-10-101,160.01,160.01,131.01,133.0-27.0-2.33%50,600
2025-10-091,166.01,170.01,158.01,160.0-6.0-0.51%27,400
2025-10-081,165.01,173.01,160.01,166.0-7.0-0.60%21,700
2025-10-071,159.01,177.01,152.01,173.0+23.0+2.00%39,700
2025-10-061,159.01,159.01,140.01,150.0+14.0+1.23%69,400
2025-10-031,139.01,151.01,135.01,136.0-2.0-0.18%28,900
2025-10-021,149.01,151.01,131.01,138.0-12.0-1.04%49,600
2025-10-011,164.01,167.01,146.01,150.0-25.0-2.13%69,700
2025-09-301,200.01,200.01,174.01,175.0-38.0-3.13%91,700
2025-09-291,220.01,223.01,202.01,213.0-24.0-1.94%31,200
2025-09-261,225.01,237.01,225.01,237.0+8.0+0.65%29,400
2025-09-251,231.01,242.01,226.01,229.0-2.0-0.16%16,700
2025-09-241,239.01,239.01,222.01,231.0-8.0-0.65%24,200
2025-09-221,235.01,240.01,227.01,239.0+13.0+1.06%30,600
2025-09-191,238.01,240.01,224.01,226.0-12.0-0.97%48,000
2025-09-181,240.01,241.01,232.01,238.0-2.0-0.16%25,400
2025-09-171,249.01,250.01,234.01,240.0-5.0-0.40%30,000
2025-09-161,243.01,255.01,240.01,245.0+4.0+0.32%23,400
2025-09-121,244.01,244.01,234.01,241.0——32,700

直近120営業日分を表示