KabuInsight

旭情報サービス

9799
スタンダード/情報･通信業/ASAHI INTELLIGENCE SERVICE 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
2026-03-131,100.01,106.01,086.01,089.0-24.0-2.16%11,500
2026-03-121,123.01,124.01,097.01,113.0-10.0-0.89%6,900
2026-03-111,123.01,123.01,100.01,123.0+13.0+1.17%6,300
2026-03-101,082.01,117.01,077.01,110.0+23.0+2.12%12,600
2026-03-091,080.01,087.01,055.01,087.0-23.0-2.07%13,800
2026-03-061,121.01,131.01,108.01,110.0-15.0-1.33%5,900
2026-03-051,083.01,127.01,083.01,125.0+54.0+5.04%11,900
2026-03-041,080.01,095.01,067.01,071.0-39.0-3.51%19,500
2026-03-031,114.01,114.01,098.01,110.0-4.0-0.36%18,700
2026-03-021,145.01,145.01,099.01,114.0-32.0-2.79%22,100
2026-02-271,119.01,146.01,115.01,146.0+27.0+2.41%16,800
2026-02-261,071.01,119.01,071.01,119.0+48.0+4.48%15,300
2026-02-251,060.01,081.01,055.01,071.0+10.0+0.94%24,900
2026-02-241,075.01,089.01,052.01,061.0-9.0-0.84%41,300
2026-02-201,085.01,085.01,065.01,070.0-22.0-2.01%24,600
2026-02-191,100.01,100.01,086.01,092.0-6.0-0.55%13,900
2026-02-181,092.01,124.01,088.01,098.0+9.0+0.83%27,500
2026-02-171,082.01,089.01,070.01,089.0+7.0+0.65%26,300
2026-02-161,101.01,128.01,081.01,082.0-47.0-4.16%56,500
2026-02-131,170.01,171.01,114.01,129.0-51.0-4.32%47,000
2026-02-121,196.01,196.01,164.01,180.0-23.0-1.91%36,800
2026-02-101,205.01,214.01,170.01,203.0-13.0-1.07%41,300
2026-02-091,213.01,229.01,204.01,216.0+2.0+0.16%28,200
2026-02-061,259.01,259.01,206.01,214.0-50.0-3.96%21,100
2026-02-051,279.01,280.01,251.01,264.0-28.0-2.17%16,600
2026-02-041,273.01,292.01,273.01,292.0+5.0+0.39%11,200
2026-02-031,294.01,302.01,285.01,287.0+7.0+0.55%8,700
2026-02-021,263.01,288.01,263.01,280.00.00.00%12,500
2026-01-301,282.01,296.01,261.01,280.0-2.0-0.16%15,000
2026-01-291,275.01,282.01,256.01,282.0+7.0+0.55%15,500
2026-01-281,281.01,288.01,268.01,275.0-6.0-0.47%10,600
2026-01-271,280.01,289.01,269.01,281.0+1.0+0.08%7,000
2026-01-261,312.01,312.01,277.01,280.0-32.0-2.44%13,800
2026-01-231,302.01,313.01,298.01,312.0+15.0+1.16%12,300
2026-01-221,261.01,315.01,261.01,297.0+42.0+3.35%19,700
2026-01-211,277.01,277.01,247.01,255.0-25.0-1.95%23,800
2026-01-201,294.01,300.01,271.01,280.0-9.0-0.70%20,400
2026-01-191,287.01,294.01,270.01,289.0+2.0+0.16%10,500
2026-01-161,283.01,292.01,280.01,287.00.00.00%13,800
2026-01-151,291.01,299.01,280.01,287.0-4.0-0.31%13,700
2026-01-141,284.01,310.01,284.01,291.0-8.0-0.62%27,900
2026-01-131,326.01,326.01,278.01,299.0-41.0-3.06%42,400
2026-01-091,340.01,340.01,323.01,340.0-10.0-0.74%13,900
2026-01-081,365.01,365.01,335.01,350.0-15.0-1.10%10,900
2026-01-071,353.01,365.01,328.01,365.0+12.0+0.89%21,200
2026-01-061,305.01,353.01,305.01,353.0+45.0+3.44%19,300
2026-01-051,300.01,330.01,280.01,308.0+5.0+0.38%16,600
2025-12-301,301.01,320.01,301.01,303.0-5.0-0.38%5,300
2025-12-291,348.01,348.01,305.01,308.0-18.0-1.36%8,600
2025-12-261,327.01,348.01,320.01,326.0-26.0-1.92%22,500
2025-12-251,409.01,409.01,348.01,352.0-53.0-3.77%48,600
2025-12-241,400.01,405.01,378.01,405.0+7.0+0.50%18,500
2025-12-231,370.01,398.01,365.01,398.0+15.0+1.08%25,400
2025-12-221,388.01,406.01,349.01,383.0+23.0+1.69%38,100
2025-12-191,360.01,371.01,356.01,360.0+5.0+0.37%12,400
2025-12-181,349.01,383.01,345.01,355.0+8.0+0.59%39,700
2025-12-171,290.01,348.01,288.01,347.0+59.0+4.58%46,000
2025-12-161,271.01,293.01,271.01,288.0+16.0+1.26%11,900
2025-12-151,254.01,278.01,250.01,272.0+2.0+0.16%13,400
2025-12-121,291.01,291.01,230.01,270.0-23.0-1.78%27,900
2025-12-111,294.01,297.01,270.01,293.0+11.0+0.86%13,000
2025-12-101,292.01,297.01,251.01,282.0+2.0+0.16%33,700
2025-12-091,229.01,280.01,220.01,280.0+51.0+4.15%39,700
2025-12-081,172.01,229.01,170.01,229.0+65.0+5.58%24,500
2025-12-051,145.01,185.01,145.01,164.0+19.0+1.66%17,700
2025-12-041,149.01,150.01,130.01,145.0+5.0+0.44%13,200
2025-12-031,140.01,142.01,123.01,140.00.00.00%4,800
2025-12-021,116.01,146.01,116.01,140.0+32.0+2.89%11,700
2025-12-011,101.01,113.01,100.01,108.0+2.0+0.18%17,600
2025-11-281,095.01,140.01,095.01,106.0+15.0+1.37%23,100
2025-11-271,105.01,117.01,091.01,091.0-13.0-1.18%13,500
2025-11-261,101.01,110.01,100.01,104.0+4.0+0.36%11,200
2025-11-251,100.01,100.01,089.01,100.0+1.0+0.09%23,100
2025-11-211,085.01,099.01,085.01,099.0+4.0+0.37%9,400
2025-11-201,086.01,095.01,086.01,095.0+5.0+0.46%7,800
2025-11-191,092.01,093.01,079.01,090.00.00.00%8,300
2025-11-181,094.01,094.01,086.01,090.0-4.0-0.37%5,000
2025-11-171,099.01,099.01,089.01,094.0-2.0-0.18%12,000
2025-11-141,097.01,098.01,088.01,096.0+8.0+0.74%9,200
2025-11-131,100.01,100.01,087.01,088.0+1.0+0.09%40,200
2025-11-121,081.01,095.01,081.01,087.0+6.0+0.56%4,500
2025-11-111,095.01,095.01,081.01,081.0-14.0-1.28%5,700
2025-11-101,082.01,098.01,078.01,095.00.00.00%8,600
2025-11-071,072.01,095.01,072.01,095.0+3.0+0.27%10,700
2025-11-061,070.01,104.01,067.01,092.0+74.0+7.27%54,500
2025-11-051,004.01,018.01,004.01,018.0+8.0+0.79%8,900
2025-11-041,020.01,020.01,008.01,010.0-3.0-0.30%7,200
2025-10-31997.01,013.0997.01,013.0+13.0+1.30%7,500
2025-10-30999.01,009.0992.01,000.0+4.0+0.40%10,900
2025-10-291,001.01,001.0996.0996.0-3.0-0.30%3,900
2025-10-28999.01,000.0988.0999.0+1.0+0.10%10,800
2025-10-27999.01,007.0997.0998.0-3.0-0.30%10,300
2025-10-241,023.01,023.0999.01,001.0-12.0-1.18%24,000
2025-10-231,009.01,016.01,009.01,013.00.00.00%7,700
2025-10-221,001.01,014.01,001.01,013.0+14.0+1.40%12,300
2025-10-21999.01,009.0996.0999.0+1.0+0.10%12,900
2025-10-20999.01,002.0993.0998.0-1.0-0.10%8,900
2025-10-171,003.01,003.0994.0999.0+6.0+0.60%9,700
2025-10-161,003.01,003.0989.0993.0-5.0-0.50%5,700
2025-10-15977.0998.0977.0998.0+25.0+2.57%7,100
2025-10-14991.0991.0968.0973.0-23.0-2.31%32,400
2025-10-10995.0999.0993.0996.0-10.0-0.99%14,000
2025-10-09995.01,008.0995.01,006.0+8.0+0.80%11,100
2025-10-08990.0998.0988.0998.0+3.0+0.30%21,000
2025-10-071,000.01,009.0995.0995.0-3.0-0.30%8,900
2025-10-061,009.01,010.0996.0998.0-10.0-0.99%20,500
2025-10-031,006.01,015.01,006.01,008.0-4.0-0.40%4,200
2025-10-02998.01,015.0998.01,012.0+14.0+1.40%17,300
2025-10-011,000.01,002.0995.0998.0-3.0-0.30%16,900
2025-09-301,007.01,012.01,001.01,001.0-10.0-0.99%7,900
2025-09-291,021.01,021.01,004.01,011.0-15.0-1.46%9,800
2025-09-261,022.01,026.01,018.01,026.0+10.0+0.98%9,900
2025-09-251,028.01,028.01,012.01,016.0+1.0+0.10%21,200
2025-09-241,007.01,020.01,007.01,015.0+8.0+0.79%13,600
2025-09-221,010.01,010.01,003.01,007.0-1.0-0.10%13,100
2025-09-191,010.01,019.01,007.01,008.0-2.0-0.20%20,000
2025-09-181,015.01,016.01,007.01,010.00.00.00%8,700
2025-09-171,010.01,014.01,003.01,010.00.00.00%11,900
2025-09-161,020.01,025.01,008.01,010.0-6.0-0.59%23,700
2025-09-121,015.01,018.01,012.01,016.0——7,800

直近120営業日分を表示