KabuInsight

アシードホールディングス

9959
スタンダード/小売業/ASEED HOLDINGS 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
2026-03-131,082.01,086.01,049.01,049.0-37.0-3.41%7,400
2026-03-121,065.01,093.01,044.01,086.0+51.0+4.93%9,100
2026-03-111,027.01,060.01,020.01,035.0+3.0+0.29%3,400
2026-03-101,026.01,039.01,026.01,032.0+12.0+1.18%2,400
2026-03-091,002.01,048.01,002.01,020.0-2.0-0.20%8,400
2026-03-061,038.01,049.01,002.01,022.0-19.0-1.83%6,500
2026-03-051,013.01,070.01,013.01,041.0+37.0+3.69%4,600
2026-03-041,035.01,085.01,001.01,004.0-50.0-4.74%12,400
2026-03-031,071.01,080.01,034.01,054.0-6.0-0.57%5,000
2026-03-021,029.01,089.01,027.01,060.0+11.0+1.05%10,900
2026-02-271,051.01,100.01,041.01,049.0-22.0-2.05%17,000
2026-02-261,115.01,124.01,025.01,071.0-29.0-2.64%17,900
2026-02-251,195.01,195.01,100.01,100.0-107.0-8.86%24,900
2026-02-241,157.01,250.01,005.01,207.0+20.0+1.68%51,500
2026-02-201,073.01,228.01,036.01,187.0+84.0+7.62%60,700
2026-02-19953.01,103.0951.01,103.0+150.0+15.74%32,400
2026-02-18951.0954.0946.0953.00.00.00%4,800
2026-02-17951.0954.0945.0953.0-1.0-0.10%2,400
2026-02-16955.0959.0935.0954.0-6.0-0.63%6,700
2026-02-13956.0970.0933.0960.0+5.0+0.52%11,700
2026-02-12860.0970.0842.0955.0+99.0+11.57%37,500
2026-02-10885.0979.0856.0856.0-15.0-1.72%29,400
2026-02-09873.0899.0870.0871.0-17.0-1.91%9,100
2026-02-06845.0889.0840.0888.0+43.0+5.09%10,800
2026-02-05886.0893.0840.0845.0-56.0-6.22%15,500
2026-02-04897.0902.0880.0901.0+13.0+1.46%13,200
2026-02-03883.0905.0874.0888.0+32.0+3.74%19,700
2026-02-02847.0861.0844.0856.0+10.0+1.18%4,500
2026-01-30837.0846.0828.0846.0+9.0+1.08%6,700
2026-01-29815.0841.0814.0837.0+25.0+3.08%9,300
2026-01-28807.0813.0807.0812.0+5.0+0.62%6,000
2026-01-27799.0814.0785.0807.0+12.0+1.51%11,900
2026-01-26790.0796.0790.0795.0+8.0+1.02%5,300
2026-01-23785.0788.0783.0787.0-2.0-0.25%3,600
2026-01-22789.0789.0787.0789.0-1.0-0.13%1,600
2026-01-21788.0790.0788.0790.00.00.00%2,100
2026-01-20795.0795.0789.0790.0-1.0-0.13%2,000
2026-01-19788.0792.0785.0791.0+3.0+0.38%3,500
2026-01-16789.0792.0786.0788.0-1.0-0.13%1,400
2026-01-15793.0793.0788.0789.0-4.0-0.50%2,500
2026-01-14789.0795.0785.0793.00.00.00%3,600
2026-01-13796.0800.0792.0793.0+2.0+0.25%4,000
2026-01-09762.0794.0762.0791.0+29.0+3.81%9,800
2026-01-08751.0765.0751.0762.0+5.0+0.66%3,800
2026-01-07764.0764.0752.0757.0-8.0-1.05%3,300
2026-01-06774.0776.0760.0765.0-11.0-1.42%8,400
2026-01-05783.0786.0770.0776.0-7.0-0.89%6,700
2025-12-30787.0803.0783.0783.0-6.0-0.76%11,300
2025-12-29770.0791.0770.0789.0+30.0+3.95%22,700
2025-12-26756.0763.0751.0759.0+9.0+1.20%13,400
2025-12-25750.0762.0743.0750.0+3.0+0.40%15,400
2025-12-24728.0747.0728.0747.0+19.0+2.61%17,900
2025-12-23714.0728.0712.0728.0+19.0+2.68%10,900
2025-12-22709.0711.0707.0709.0+7.0+1.00%4,800
2025-12-19706.0706.0702.0702.0-1.0-0.14%3,600
2025-12-18701.0703.0700.0703.0+2.0+0.29%4,000
2025-12-17700.0701.0699.0701.0+2.0+0.29%3,400
2025-12-16698.0699.0696.0699.0+2.0+0.29%4,500
2025-12-15699.0699.0696.0697.0-2.0-0.29%4,800
2025-12-12694.0699.0694.0699.0+5.0+0.72%1,700
2025-12-11700.0700.0692.0694.0-6.0-0.86%8,200
2025-12-10699.0700.0699.0700.0+2.0+0.29%1,700
2025-12-09701.0701.0698.0698.0+2.0+0.29%1,000
2025-12-08700.0700.0692.0696.00.00.00%5,200
2025-12-05698.0702.0695.0696.0-1.0-0.14%2,500
2025-12-04694.0698.0693.0697.0+3.0+0.43%3,200
2025-12-03699.0700.0693.0694.00.00.00%7,600
2025-12-02696.0698.0694.0694.0-4.0-0.57%11,000
2025-12-01700.0703.0695.0698.0-1.0-0.14%6,300
2025-11-28698.0700.0698.0699.0+1.0+0.14%2,700
2025-11-27704.0704.0697.0698.0+1.0+0.14%5,200
2025-11-26700.0700.0695.0697.0-3.0-0.43%6,500
2025-11-25697.0704.0697.0700.0+3.0+0.43%13,000
2025-11-21695.0697.0695.0697.0+2.0+0.29%1,900
2025-11-20696.0697.0694.0695.00.00.00%1,700
2025-11-19700.0700.0694.0695.0-2.0-0.29%4,200
2025-11-18703.0703.0697.0697.0-6.0-0.85%1,400
2025-11-17700.0703.0698.0703.0-1.0-0.14%1,900
2025-11-14706.0706.0700.0704.0-1.0-0.14%3,300
2025-11-13705.0706.0703.0705.00.00.00%1,300
2025-11-12702.0706.0702.0705.0+3.0+0.43%2,200
2025-11-11703.0705.0700.0702.00.00.00%1,200
2025-11-10705.0710.0699.0702.0+3.0+0.43%12,200
2025-11-07702.0702.0695.0699.0-3.0-0.43%2,000
2025-11-06693.0704.0692.0702.0+10.0+1.45%6,600
2025-11-05693.0698.0692.0692.0-1.0-0.14%2,400
2025-11-04693.0694.0692.0693.0-1.0-0.14%2,200
2025-10-31690.0694.0690.0694.00.00.00%3,000
2025-10-30691.0694.0691.0694.0+3.0+0.43%1,500
2025-10-29694.0694.0691.0691.0+1.0+0.14%1,700
2025-10-28700.0700.0690.0690.0-8.0-1.15%6,500
2025-10-27698.0699.0697.0698.00.00.00%3,600
2025-10-24698.0698.0696.0698.0-1.0-0.14%2,900
2025-10-23697.0699.0695.0699.0+2.0+0.29%4,000
2025-10-22696.0699.0692.0697.0+2.0+0.29%2,400
2025-10-21700.0700.0693.0695.0-3.0-0.43%4,400
2025-10-20699.0700.0696.0698.0+2.0+0.29%2,500
2025-10-17702.0703.0696.0696.0-5.0-0.71%4,200
2025-10-16699.0701.0698.0701.0+5.0+0.72%3,300
2025-10-15700.0700.0696.0696.0-2.0-0.29%1,200
2025-10-14700.0700.0695.0698.0-2.0-0.29%3,300
2025-10-10700.0703.0697.0700.0-3.0-0.43%1,200
2025-10-09698.0703.0696.0703.0+5.0+0.72%1,600
2025-10-08696.0700.0695.0698.00.00.00%4,900
2025-10-07695.0699.0695.0698.0+3.0+0.43%2,000
2025-10-06695.0697.0694.0695.0-2.0-0.29%6,700
2025-10-03695.0699.0693.0697.0-3.0-0.43%2,700
2025-10-02700.0700.0694.0700.0+1.0+0.14%4,900
2025-10-01707.0710.0697.0699.0-5.0-0.71%9,700
2025-09-30695.0704.0694.0704.0+5.0+0.72%9,100
2025-09-29697.0699.0692.0699.0+2.0+0.29%2,500
2025-09-26695.0698.0692.0697.0+6.0+0.87%11,800
2025-09-25691.0692.0691.0691.0-3.0-0.43%6,200
2025-09-24696.0696.0691.0694.0-1.0-0.14%6,800
2025-09-22693.0695.0693.0695.0+2.0+0.29%2,200
2025-09-19697.0697.0691.0693.0-1.0-0.14%4,400
2025-09-18695.0695.0692.0694.0+3.0+0.43%1,800
2025-09-17693.0694.0691.0691.0+1.0+0.14%3,800
2025-09-16689.0692.0689.0690.0+1.0+0.15%2,000
2025-09-12690.0693.0689.0689.0——2,700

直近120営業日分を表示