アソインターナショナル
9340スタンダード/サービス業/ASO INTERNATIONAL,INC.
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 | 685.0 | 691.0 | 679.0 | 684.0 | -4.0 | -0.58% | 11,100 |
| 2026-03-12 | 691.0 | 692.0 | 684.0 | 688.0 | -2.0 | -0.29% | 6,000 |
| 2026-03-11 | 703.0 | 703.0 | 687.0 | 690.0 | -3.0 | -0.43% | 4,300 |
| 2026-03-10 | 697.0 | 699.0 | 693.0 | 693.0 | -5.0 | -0.72% | 4,400 |
| 2026-03-09 | 690.0 | 698.0 | 684.0 | 698.0 | -2.0 | -0.29% | 18,800 |
| 2026-03-06 | 693.0 | 708.0 | 691.0 | 700.0 | +14.0 | +2.04% | 7,100 |
| 2026-03-05 | 706.0 | 706.0 | 684.0 | 686.0 | +1.0 | +0.15% | 18,600 |
| 2026-03-04 | 699.0 | 703.0 | 670.0 | 685.0 | -22.0 | -3.11% | 33,500 |
| 2026-03-03 | 713.0 | 714.0 | 707.0 | 707.0 | -2.0 | -0.28% | 3,700 |
| 2026-03-02 | 708.0 | 715.0 | 707.0 | 709.0 | -2.0 | -0.28% | 17,400 |
| 2026-02-27 | 712.0 | 712.0 | 705.0 | 711.0 | -3.0 | -0.42% | 20,100 |
| 2026-02-26 | 718.0 | 718.0 | 710.0 | 714.0 | +2.0 | +0.28% | 5,300 |
| 2026-02-25 | 713.0 | 713.0 | 707.0 | 712.0 | -2.0 | -0.28% | 8,800 |
| 2026-02-24 | 712.0 | 720.0 | 707.0 | 714.0 | +3.0 | +0.42% | 8,800 |
| 2026-02-20 | 715.0 | 719.0 | 709.0 | 711.0 | -4.0 | -0.56% | 8,300 |
| 2026-02-19 | 721.0 | 724.0 | 714.0 | 715.0 | -3.0 | -0.42% | 9,300 |
| 2026-02-18 | 716.0 | 722.0 | 715.0 | 718.0 | -3.0 | -0.42% | 11,700 |
| 2026-02-17 | 718.0 | 735.0 | 718.0 | 721.0 | +6.0 | +0.84% | 7,700 |
| 2026-02-16 | 744.0 | 744.0 | 714.0 | 715.0 | -34.0 | -4.54% | 19,300 |
| 2026-02-13 | 750.0 | 750.0 | 727.0 | 749.0 | +9.0 | +1.22% | 13,500 |
| 2026-02-12 | 742.0 | 746.0 | 740.0 | 740.0 | -3.0 | -0.40% | 8,500 |
| 2026-02-10 | 735.0 | 743.0 | 735.0 | 743.0 | +8.0 | +1.09% | 4,300 |
| 2026-02-09 | 737.0 | 737.0 | 728.0 | 735.0 | +8.0 | +1.10% | 2,600 |
| 2026-02-06 | 730.0 | 730.0 | 727.0 | 727.0 | -7.0 | -0.95% | 1,800 |
| 2026-02-05 | 730.0 | 735.0 | 730.0 | 734.0 | +4.0 | +0.55% | 4,400 |
| 2026-02-04 | 730.0 | 735.0 | 720.0 | 730.0 | +4.0 | +0.55% | 8,200 |
| 2026-02-03 | 719.0 | 726.0 | 719.0 | 726.0 | +8.0 | +1.11% | 3,300 |
| 2026-02-02 | 720.0 | 729.0 | 714.0 | 718.0 | -3.0 | -0.42% | 6,300 |
| 2026-01-30 | 727.0 | 730.0 | 716.0 | 721.0 | +6.0 | +0.84% | 3,000 |
| 2026-01-29 | 722.0 | 724.0 | 715.0 | 715.0 | -3.0 | -0.42% | 3,200 |
| 2026-01-28 | 721.0 | 726.0 | 717.0 | 718.0 | -2.0 | -0.28% | 5,800 |
| 2026-01-27 | 730.0 | 730.0 | 717.0 | 720.0 | -16.0 | -2.17% | 6,800 |
| 2026-01-26 | 732.0 | 736.0 | 724.0 | 736.0 | +6.0 | +0.82% | 6,900 |
| 2026-01-23 | 728.0 | 730.0 | 718.0 | 730.0 | +3.0 | +0.41% | 12,100 |
| 2026-01-22 | 720.0 | 728.0 | 720.0 | 727.0 | +2.0 | +0.28% | 16,900 |
| 2026-01-21 | 718.0 | 725.0 | 712.0 | 725.0 | +12.0 | +1.68% | 3,800 |
| 2026-01-20 | 726.0 | 726.0 | 713.0 | 713.0 | -13.0 | -1.79% | 7,000 |
| 2026-01-19 | 726.0 | 726.0 | 723.0 | 726.0 | +6.0 | +0.83% | 1,400 |
| 2026-01-16 | 728.0 | 730.0 | 720.0 | 720.0 | +1.0 | +0.14% | 6,200 |
| 2026-01-15 | 721.0 | 729.0 | 719.0 | 719.0 | -2.0 | -0.28% | 8,200 |
| 2026-01-14 | 728.0 | 728.0 | 721.0 | 721.0 | 0.0 | 0.00% | 6,800 |
| 2026-01-13 | 732.0 | 738.0 | 721.0 | 721.0 | -9.0 | -1.23% | 16,000 |
| 2026-01-09 | 730.0 | 730.0 | 719.0 | 730.0 | +3.0 | +0.41% | 9,500 |
| 2026-01-08 | 730.0 | 730.0 | 720.0 | 727.0 | -3.0 | -0.41% | 15,100 |
| 2026-01-07 | 715.0 | 732.0 | 712.0 | 730.0 | +15.0 | +2.10% | 17,200 |
| 2026-01-06 | 728.0 | 728.0 | 714.0 | 715.0 | -12.0 | -1.65% | 6,600 |
| 2026-01-05 | 709.0 | 728.0 | 707.0 | 727.0 | +26.0 | +3.71% | 13,200 |
| 2025-12-30 | 706.0 | 706.0 | 701.0 | 701.0 | -7.0 | -0.99% | 6,400 |
| 2025-12-29 | 698.0 | 710.0 | 698.0 | 708.0 | -3.0 | -0.42% | 4,800 |
| 2025-12-26 | 717.0 | 717.0 | 710.0 | 711.0 | -2.0 | -0.28% | 5,100 |
| 2025-12-25 | 725.0 | 725.0 | 713.0 | 713.0 | +3.0 | +0.42% | 16,800 |
| 2025-12-24 | 712.0 | 722.0 | 710.0 | 710.0 | -2.0 | -0.28% | 9,400 |
| 2025-12-23 | 722.0 | 722.0 | 712.0 | 712.0 | -2.0 | -0.28% | 7,600 |
| 2025-12-22 | 712.0 | 721.0 | 712.0 | 714.0 | -5.0 | -0.70% | 4,700 |
| 2025-12-19 | 712.0 | 734.0 | 712.0 | 719.0 | +7.0 | +0.98% | 6,000 |
| 2025-12-18 | 723.0 | 738.0 | 710.0 | 712.0 | -10.0 | -1.39% | 16,600 |
| 2025-12-17 | 732.0 | 739.0 | 716.0 | 722.0 | -10.0 | -1.37% | 6,200 |
| 2025-12-16 | 737.0 | 745.0 | 730.0 | 732.0 | -10.0 | -1.35% | 4,600 |
| 2025-12-15 | 732.0 | 747.0 | 720.0 | 742.0 | +7.0 | +0.95% | 8,800 |
| 2025-12-12 | 733.0 | 735.0 | 725.0 | 735.0 | +3.0 | +0.41% | 5,000 |
| 2025-12-11 | 732.0 | 732.0 | 719.0 | 732.0 | 0.0 | 0.00% | 4,900 |
| 2025-12-10 | 721.0 | 734.0 | 720.0 | 732.0 | +18.0 | +2.52% | 2,600 |
| 2025-12-09 | 732.0 | 732.0 | 714.0 | 714.0 | -18.0 | -2.46% | 4,400 |
| 2025-12-08 | 736.0 | 736.0 | 711.0 | 732.0 | -4.0 | -0.54% | 9,700 |
| 2025-12-05 | 710.0 | 736.0 | 705.0 | 736.0 | +26.0 | +3.66% | 19,600 |
| 2025-12-04 | 719.0 | 719.0 | 710.0 | 710.0 | -9.0 | -1.25% | 5,800 |
| 2025-12-03 | 720.0 | 720.0 | 718.0 | 719.0 | -1.0 | -0.14% | 3,900 |
| 2025-12-02 | 710.0 | 724.0 | 702.0 | 720.0 | +10.0 | +1.41% | 17,900 |
| 2025-12-01 | 698.0 | 710.0 | 698.0 | 710.0 | +14.0 | +2.01% | 11,700 |
| 2025-11-28 | 688.0 | 702.0 | 688.0 | 696.0 | +9.0 | +1.31% | 14,800 |
| 2025-11-27 | 684.0 | 687.0 | 683.0 | 687.0 | +4.0 | +0.59% | 2,100 |
| 2025-11-26 | 682.0 | 685.0 | 681.0 | 683.0 | -1.0 | -0.15% | 3,800 |
| 2025-11-25 | 682.0 | 688.0 | 680.0 | 684.0 | +2.0 | +0.29% | 5,400 |
| 2025-11-21 | 677.0 | 683.0 | 677.0 | 682.0 | -1.0 | -0.15% | 700 |
| 2025-11-20 | 675.0 | 684.0 | 674.0 | 683.0 | +8.0 | +1.19% | 6,000 |
| 2025-11-19 | 693.0 | 693.0 | 675.0 | 675.0 | -16.0 | -2.32% | 10,200 |
| 2025-11-18 | 681.0 | 699.0 | 678.0 | 691.0 | +7.0 | +1.02% | 11,500 |
| 2025-11-17 | 687.0 | 687.0 | 676.0 | 684.0 | +2.0 | +0.29% | 10,300 |
| 2025-11-14 | 664.0 | 683.0 | 663.0 | 682.0 | +12.0 | +1.79% | 10,300 |
| 2025-11-13 | 673.0 | 689.0 | 651.0 | 670.0 | -3.0 | -0.45% | 39,000 |
| 2025-11-12 | 671.0 | 680.0 | 671.0 | 673.0 | -1.0 | -0.15% | 2,800 |
| 2025-11-11 | 684.0 | 685.0 | 670.0 | 674.0 | -2.0 | -0.30% | 5,100 |
| 2025-11-10 | 668.0 | 678.0 | 668.0 | 676.0 | +8.0 | +1.20% | 2,400 |
| 2025-11-07 | 662.0 | 681.0 | 661.0 | 668.0 | -1.0 | -0.15% | 7,400 |
| 2025-11-06 | 670.0 | 670.0 | 660.0 | 669.0 | +9.0 | +1.36% | 1,300 |
| 2025-11-05 | 674.0 | 674.0 | 652.0 | 660.0 | -15.0 | -2.22% | 13,400 |
| 2025-11-04 | 675.0 | 684.0 | 675.0 | 675.0 | +4.0 | +0.60% | 5,000 |
| 2025-10-31 | 672.0 | 682.0 | 656.0 | 671.0 | +1.0 | +0.15% | 11,700 |
| 2025-10-30 | 674.0 | 685.0 | 660.0 | 670.0 | -14.0 | -2.05% | 28,800 |
| 2025-10-29 | 670.0 | 689.0 | 669.0 | 684.0 | +14.0 | +2.09% | 19,400 |
| 2025-10-28 | 689.0 | 689.0 | 670.0 | 670.0 | -17.0 | -2.47% | 8,300 |
| 2025-10-27 | 683.0 | 691.0 | 675.0 | 687.0 | +11.0 | +1.63% | 22,600 |
| 2025-10-24 | 671.0 | 684.0 | 665.0 | 676.0 | +11.0 | +1.65% | 29,700 |
| 2025-10-23 | 661.0 | 670.0 | 661.0 | 665.0 | -1.0 | -0.15% | 4,900 |
| 2025-10-22 | 670.0 | 675.0 | 660.0 | 666.0 | -4.0 | -0.60% | 6,500 |
| 2025-10-21 | 680.0 | 680.0 | 651.0 | 670.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-20 | 656.0 | 670.0 | 652.0 | 670.0 | +14.0 | +2.13% | 17,600 |
| 2025-10-17 | 663.0 | 663.0 | 645.0 | 656.0 | -7.0 | -1.06% | 8,000 |
| 2025-10-16 | 667.0 | 670.0 | 660.0 | 663.0 | -4.0 | -0.60% | 6,400 |
| 2025-10-15 | 651.0 | 676.0 | 651.0 | 667.0 | +14.0 | +2.14% | 8,700 |
| 2025-10-14 | 680.0 | 680.0 | 653.0 | 653.0 | -27.0 | -3.97% | 31,100 |
| 2025-10-10 | 691.0 | 692.0 | 680.0 | 680.0 | -13.0 | -1.88% | 10,400 |
| 2025-10-09 | 697.0 | 699.0 | 693.0 | 693.0 | +3.0 | +0.43% | 2,000 |
| 2025-10-08 | 696.0 | 701.0 | 690.0 | 690.0 | -7.0 | -1.00% | 9,500 |
| 2025-10-07 | 700.0 | 705.0 | 696.0 | 697.0 | 0.0 | 0.00% | 6,000 |
| 2025-10-06 | 698.0 | 703.0 | 690.0 | 697.0 | -1.0 | -0.14% | 10,100 |
| 2025-10-03 | 704.0 | 708.0 | 698.0 | 698.0 | -6.0 | -0.85% | 7,400 |
| 2025-10-02 | 696.0 | 704.0 | 690.0 | 704.0 | +11.0 | +1.59% | 5,400 |
| 2025-10-01 | 715.0 | 719.0 | 665.0 | 693.0 | -31.0 | -4.28% | 24,300 |
| 2025-09-30 | 726.0 | 726.0 | 719.0 | 724.0 | -2.0 | -0.28% | 5,500 |
| 2025-09-29 | 710.0 | 727.0 | 710.0 | 726.0 | +22.0 | +3.13% | 15,900 |
| 2025-09-26 | 708.0 | 708.0 | 703.0 | 704.0 | +1.0 | +0.14% | 4,400 |
| 2025-09-25 | 713.0 | 713.0 | 703.0 | 703.0 | -8.0 | -1.13% | 6,800 |
| 2025-09-24 | 715.0 | 715.0 | 700.0 | 711.0 | -2.0 | -0.28% | 18,800 |
| 2025-09-22 | 712.0 | 715.0 | 710.0 | 713.0 | +1.0 | +0.14% | 17,600 |
| 2025-09-19 | 724.0 | 731.0 | 711.0 | 712.0 | -10.0 | -1.39% | 12,200 |
| 2025-09-18 | 709.0 | 728.0 | 709.0 | 722.0 | +13.0 | +1.83% | 10,300 |
| 2025-09-17 | 713.0 | 713.0 | 709.0 | 709.0 | -5.0 | -0.70% | 4,700 |
| 2025-09-16 | 716.0 | 716.0 | 714.0 | 714.0 | -2.0 | -0.28% | 3,600 |
| 2025-09-12 | 722.0 | 722.0 | 710.0 | 716.0 | — | — | 5,500 |
直近120営業日分を表示