日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

朝日工業社(1975)の株価時系列情報

朝日工業社(1975)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/08/15 3,040 3,075 3,005 3,055 60,800
2025/08/14 3,000 3,055 2,997 3,040 69,200
2025/08/13 3,010 3,100 2,975 3,065 110,200
2025/08/12 3,020 3,050 2,965 2,978 150,400
2025/08/08 3,010 3,055 2,935 3,010 150,700
2025/08/07 3,145 3,225 2,994 3,010 324,200
2025/08/06 2,762 2,860 2,760 2,852 118,600
2025/08/05 2,738 2,787 2,716 2,778 115,300
2025/08/04 2,628 2,698 2,625 2,698 111,600
2025/08/01 2,600 2,655 2,590 2,640 79,600
2025/07/31 2,540 2,599 2,540 2,584 61,400
2025/07/30 2,505 2,539 2,500 2,529 47,600
2025/07/29 2,525 2,525 2,493 2,514 44,000
2025/07/28 2,625 2,625 2,526 2,526 63,800
2025/07/25 2,587 2,608 2,540 2,595 78,700
2025/07/24 2,549 2,567 2,534 2,566 52,200
2025/07/23 2,574 2,579 2,520 2,542 52,600
2025/07/22 2,530 2,571 2,501 2,543 46,200
2025/07/18 2,513 2,558 2,509 2,537 47,100
2025/07/17 2,490 2,517 2,485 2,503 34,000
2025/07/16 2,503 2,526 2,491 2,501 28,100
2025/07/15 2,528 2,528 2,491 2,503 34,400
2025/07/14 2,484 2,531 2,471 2,507 52,400
2025/07/11 2,520 2,562 2,490 2,490 51,300
2025/07/10 2,576 2,592 2,520 2,520 61,400
2025/07/09 2,514 2,555 2,511 2,552 45,500
2025/07/08 2,502 2,523 2,487 2,523 56,200
2025/07/07 2,555 2,563 2,472 2,512 82,000
2025/07/04 2,563 2,566 2,523 2,537 75,200
2025/07/03 2,565 2,615 2,525 2,556 139,200
2025/07/02 2,475 2,560 2,468 2,547 126,000
2025/07/01 2,466 2,529 2,459 2,480 87,300
2025/06/30 2,499 2,536 2,470 2,486 95,700
2025/06/27 2,430 2,463 2,415 2,463 75,500
2025/06/26 2,379 2,440 2,368 2,440 81,200
2025/06/25 2,371 2,378 2,325 2,363 57,300
2025/06/24 2,393 2,407 2,369 2,374 52,900
2025/06/23 2,358 2,384 2,344 2,362 50,400
2025/06/20 2,370 2,390 2,360 2,360 67,100
2025/06/19 2,380 2,384 2,350 2,380 52,400
2025/06/18 2,422 2,424 2,363 2,386 87,900
2025/06/17 2,420 2,444 2,397 2,425 90,300
2025/06/16 2,418 2,426 2,381 2,402 75,100
2025/06/13 2,428 2,431 2,374 2,406 88,800
2025/06/12 2,430 2,465 2,412 2,412 84,100
2025/06/11 2,432 2,454 2,407 2,430 133,100
2025/06/10 2,472 2,562 2,469 2,478 222,600
2025/06/09 2,389 2,459 2,377 2,459 173,700
2025/06/06 2,325 2,393 2,324 2,376 201,700
2025/06/05 2,279 2,325 2,276 2,322 151,600
2025/06/04 2,220 2,273 2,212 2,269 145,000
2025/06/03 2,235 2,235 2,186 2,202 61,200
2025/06/02 2,189 2,247 2,189 2,235 69,500
2025/05/30 2,149 2,207 2,146 2,201 65,600
2025/05/29 2,155 2,168 2,147 2,155 53,000
2025/05/28 2,196 2,201 2,155 2,155 58,900
2025/05/27 2,186 2,191 2,160 2,169 48,200
2025/05/26 2,182 2,214 2,181 2,185 57,600
2025/05/23 2,161 2,196 2,155 2,174 83,200
2025/05/22 2,163 2,183 2,129 2,146 74,500
2025/05/21 2,121 2,163 2,117 2,148 82,400
2025/05/20 2,164 2,187 2,117 2,117 143,600
2025/05/19 2,260 2,264 2,182 2,200 150,400
2025/05/16 2,088 2,267 2,088 2,267 441,900
2025/05/15 2,084 2,096 2,041 2,065 88,100
2025/05/14 2,078 2,085 2,048 2,085 78,000
2025/05/13 2,088 2,090 2,055 2,079 98,200
2025/05/12 2,106 2,123 2,082 2,098 76,200
2025/05/09 2,098 2,128 2,094 2,099 89,400
2025/05/08 2,134 2,134 2,076 2,101 60,100
2025/05/07 2,101 2,135 2,085 2,127 66,900
2025/05/02 2,100 2,131 2,080 2,101 128,500
2025/05/01 2,131 2,133 2,095 2,104 81,300
2025/04/30 2,095 2,139 2,083 2,139 131,500
2025/04/28 2,090 2,105 2,041 2,098 281,500
2025/04/25 1,965 1,985 1,947 1,980 66,900
2025/04/24 1,992 1,992 1,942 1,954 64,500
2025/04/23 1,954 1,993 1,927 1,976 115,800
2025/04/22 1,920 1,944 1,920 1,934 44,100
2025/04/21 1,951 1,952 1,916 1,928 46,600
2025/04/18 1,909 1,955 1,909 1,951 49,500
2025/04/17 1,919 1,928 1,899 1,912 30,300
2025/04/16 1,926 1,937 1,902 1,914 30,400
2025/04/15 1,939 1,946 1,924 1,927 37,600
2025/04/14 1,970 1,971 1,935 1,938 46,600
2025/04/11 1,909 1,943 1,875 1,942 95,000
2025/04/10 1,959 1,959 1,880 1,915 122,100
2025/04/09 1,800 1,856 1,784 1,823 159,300
2025/04/08 1,755 1,849 1,750 1,833 159,000
2025/04/07 1,654 1,745 1,620 1,685 240,200
2025/04/04 1,817 1,831 1,662 1,785 304,800
2025/04/03 1,834 1,887 1,826 1,874 136,900
2025/04/02 1,920 1,926 1,884 1,907 129,900
2025/04/01 1,950 1,957 1,913 1,920 86,400
2025/03/31 1,959 1,964 1,901 1,942 179,500
2025/03/28 1,990 2,017 1,984 1,999 168,200
2025/03/27 2,113 2,118 2,076 2,081 207,800
2025/03/26 2,085 2,105 2,082 2,093 139,100
2025/03/25 2,095 2,095 2,069 2,081 107,100
2025/03/24 2,133 2,139 2,073 2,083 178,800
2025/03/21 2,094 2,133 2,085 2,118 140,400
2025/03/19 2,095 2,100 2,083 2,094 104,600
2025/03/18 2,127 2,139 1,990 2,082 309,400
2025/03/17 2,110 2,129 2,095 2,115 139,900
2025/03/14 2,074 2,088 2,064 2,070 91,300
2025/03/13 2,070 2,090 2,056 2,074 73,800
2025/03/12 2,051 2,071 2,032 2,062 88,600
2025/03/11 2,035 2,065 2,021 2,060 115,400
2025/03/10 2,050 2,082 2,042 2,064 157,000
2025/03/07 2,000 2,018 1,980 2,015 87,700
2025/03/06 2,047 2,047 2,012 2,028 77,300
2025/03/05 2,034 2,046 2,000 2,025 133,900
2025/03/04 1,990 2,033 1,982 2,033 130,000
2025/03/03 1,982 2,031 1,976 2,015 162,900
2025/02/28 1,929 1,958 1,914 1,947 88,300
2025/02/27 1,957 1,967 1,933 1,943 83,300
2025/02/26 1,923 1,940 1,905 1,931 133,400
2025/02/25 1,950 1,970 1,921 1,925 239,800
2025/02/21 2,000 2,015 1,969 1,972 207,000
2025/02/20 2,033 2,040 2,001 2,017 132,400
2025/02/19 2,041 2,049 2,023 2,046 118,600
2025/02/18 2,110 2,118 2,036 2,050 209,700
2025/02/17 2,020 2,130 2,015 2,102 221,300
2025/02/14 2,091 2,091 2,009 2,024 292,500
2025/02/13 2,073 2,122 2,073 2,103 214,800
2025/02/12 2,092 2,115 2,051 2,070 212,400
2025/02/10 2,117 2,145 2,063 2,092 360,600
2025/02/07 2,118 2,176 2,045 2,127 866,300
2025/02/06 2,276 2,295 2,250 2,290 202,800
2025/02/05 2,173 2,244 2,143 2,226 199,000
2025/02/04 2,201 2,208 2,157 2,173 105,300
2025/02/03 2,187 2,220 2,164 2,174 147,600
2025/01/31 2,235 2,240 2,163 2,206 98,300
2025/01/30 2,182 2,224 2,180 2,223 101,900
2025/01/29 2,189 2,195 2,164 2,195 66,300
2025/01/28 2,180 2,180 2,159 2,167 84,000
2025/01/27 2,210 2,220 2,171 2,185 73,200
2025/01/24 2,200 2,200 2,164 2,184 109,000
2025/01/23 2,223 2,254 2,201 2,201 104,300
2025/01/22 2,178 2,212 2,178 2,200 87,800
2025/01/21 2,184 2,215 2,175 2,178 88,800
2025/01/20 2,260 2,260 2,166 2,170 154,200
2025/01/17 2,205 2,228 2,178 2,220 123,200
2025/01/16 2,229 2,249 2,152 2,228 145,500
2025/01/15 2,218 2,259 2,197 2,216 191,800
2025/01/14 2,280 2,303 2,083 2,212 428,000
2025/01/10 2,270 2,359 2,253 2,320 194,000
2025/01/09 2,295 2,315 2,251 2,272 159,500
2025/01/08 2,307 2,328 2,279 2,304 172,300
2025/01/07 2,310 2,348 2,290 2,301 187,300
2025/01/06 2,322 2,370 2,278 2,288 341,500
2024/12/30 2,242 2,286 2,219 2,275 144,500
2024/12/27 2,273 2,290 2,225 2,236 212,200
2024/12/26 2,255 2,274 2,212 2,273 142,000
2024/12/25 2,245 2,254 2,210 2,254 101,000
2024/12/24 2,275 2,279 2,206 2,217 206,200
2024/12/23 2,264 2,313 2,229 2,264 255,000
2024/12/20 2,185 2,214 2,165 2,194 189,800
2024/12/19 2,072 2,185 2,061 2,179 165,400
2024/12/18 2,143 2,160 2,098 2,101 125,300
2024/12/17 2,116 2,152 2,105 2,130 88,600
2024/12/16 2,107 2,130 2,095 2,102 77,400
2024/12/13 2,100 2,114 2,072 2,097 140,300
2024/12/12 2,080 2,127 2,070 2,102 245,400
2024/12/11 2,035 2,088 1,987 2,048 233,300
2024/12/10 2,032 2,050 2,005 2,022 190,500
2024/12/09 1,999 2,011 1,962 1,996 158,200
2024/12/06 1,931 1,976 1,901 1,972 128,100
2024/12/05 1,880 1,933 1,872 1,916 72,900
2024/12/04 1,907 1,913 1,880 1,901 96,700
2024/12/03 1,921 1,938 1,906 1,915 95,800
2024/12/02 1,923 1,950 1,900 1,939 94,100
2024/11/29 1,903 1,952 1,876 1,923 124,100
2024/11/28 1,900 1,930 1,892 1,916 128,600
2024/11/27 1,936 1,936 1,852 1,900 188,300
2024/11/26 1,898 1,940 1,881 1,932 214,800
2024/11/25 1,885 1,894 1,836 1,864 137,500
2024/11/22 1,804 1,886 1,782 1,873 213,300
2024/11/21 1,807 1,817 1,773 1,786 82,700
2024/11/20 1,746 1,813 1,735 1,807 168,300
2024/11/19 1,779 1,784 1,741 1,766 150,600
2024/11/18 1,717 1,800 1,712 1,800 221,400
2024/11/15 1,730 1,735 1,691 1,717 168,900
2024/11/14 1,701 1,794 1,691 1,770 434,000
2024/11/13 1,680 1,700 1,630 1,662 720,200
2024/11/12 1,379 1,463 1,379 1,460 320,300
2024/11/11 1,344 1,359 1,329 1,357 40,300
2024/11/08 1,357 1,367 1,330 1,337 32,400
2024/11/07 1,340 1,360 1,333 1,354 57,800
2024/11/06 1,312 1,329 1,307 1,324 48,100
2024/11/05 1,278 1,307 1,278 1,303 37,300
2024/11/01 1,277 1,279 1,262 1,270 21,600
2024/10/31 1,271 1,286 1,266 1,284 38,400
2024/10/30 1,268 1,283 1,264 1,273 82,000
2024/10/29 1,275 1,280 1,266 1,269 25,900
2024/10/28 1,237 1,282 1,237 1,280 42,100
2024/10/25 1,253 1,253 1,224 1,234 32,700
2024/10/24 1,268 1,268 1,244 1,248 31,100
2024/10/23 1,285 1,292 1,271 1,271 27,400
2024/10/22 1,321 1,321 1,281 1,285 27,300

このページの先頭へ