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

朝日印刷(3951)の株価時系列情報

朝日印刷(3951)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
2026/06/10 845 847 842 845 6,500
2026/06/09 843 845 841 844 8,400
2026/06/08 844 847 838 838 8,400
2026/06/05 844 851 841 848 9,800
2026/06/04 842 843 838 841 13,700
2026/06/03 837 845 837 844 11,300
2026/06/02 846 848 832 835 69,900
2026/06/01 851 853 846 846 45,600
2026/05/29 854 856 850 852 25,000
2026/05/28 855 856 851 854 9,900
2026/05/27 855 856 853 854 13,400
2026/05/26 855 858 855 855 13,000
2026/05/25 858 858 855 855 8,700
2026/05/22 853 855 853 853 11,900
2026/05/21 855 860 853 856 12,000
2026/05/20 857 857 853 856 11,600
2026/05/19 855 857 854 855 5,300
2026/05/18 856 857 852 852 19,600
2026/05/15 860 863 856 856 35,000
2026/05/14 868 868 862 864 13,400
2026/05/13 866 867 862 865 9,800
2026/05/12 860 868 860 865 22,200
2026/05/11 870 875 858 860 53,100
2026/05/08 863 867 862 862 6,700
2026/05/07 867 867 860 863 18,100
2026/05/01 861 862 858 858 15,300
2026/04/30 863 863 860 861 11,300
2026/04/28 863 866 861 866 9,500
2026/04/27 866 870 862 864 8,400
2026/04/24 866 867 863 867 6,100
2026/04/23 866 868 862 864 18,100
2026/04/22 865 868 865 865 6,000
2026/04/21 867 869 867 867 4,500
2026/04/20 869 869 865 867 10,100
2026/04/17 869 869 866 866 8,500
2026/04/16 870 870 868 869 7,900
2026/04/15 869 869 864 868 28,200
2026/04/14 869 870 866 866 15,300
2026/04/13 871 872 866 867 14,300
2026/04/10 872 872 870 871 13,600
2026/04/09 873 873 870 871 15,600
2026/04/08 873 878 870 873 23,600
2026/04/07 877 878 870 871 24,700
2026/04/06 879 879 876 876 5,000
2026/04/03 878 880 875 877 4,000
2026/03/27 895 897 890 890 13,300
2026/03/26 891 895 890 894 12,300
2026/03/25 894 894 888 890 14,100
2026/03/24 881 886 880 886 6,700
2026/03/23 885 885 878 880 24,400
2026/03/19 888 891 884 884 10,300
2026/03/18 888 892 888 892 6,500
2026/03/17 888 891 885 887 6,500
2026/03/16 891 891 886 889 17,100
2026/03/13 886 891 886 889 7,700
2026/03/12 894 894 886 890 11,400
2026/03/11 891 898 890 890 5,900
2026/03/10 889 895 888 888 10,300
2026/03/09 882 888 877 886 19,300
2026/03/06 886 891 886 891 8,500
2026/03/05 904 904 890 891 14,500
2026/03/04 892 893 876 892 37,500
2026/03/03 901 903 895 897 13,600
2026/03/02 907 909 900 900 16,200
2026/02/27 899 914 898 908 24,100
2026/02/26 900 906 899 900 25,800
2026/02/25 901 902 896 898 22,100
2026/02/24 890 898 890 897 22,100
2026/02/20 893 893 888 890 11,500
2026/02/19 890 893 888 891 20,600
2026/02/18 889 893 889 890 11,100
2026/02/17 890 894 888 889 17,800
2026/02/16 894 894 890 890 33,600
2026/02/13 902 902 892 892 22,700
2026/02/12 900 905 898 901 15,700
2026/02/10 896 899 893 897 32,600
2026/02/09 908 910 895 899 36,900
2026/02/06 905 906 902 902 7,300
2026/02/05 910 910 903 905 15,200
2026/02/04 900 906 900 906 11,800
2026/02/03 899 899 895 897 8,400
2026/02/02 895 900 894 894 15,600
2026/01/30 894 900 891 894 14,200
2026/01/29 898 900 890 896 18,300
2026/01/28 899 899 890 898 15,000
2026/01/27 896 900 893 899 15,900
2026/01/26 904 904 895 895 25,600
2026/01/23 906 907 902 905 17,300
2026/01/22 900 907 900 906 17,100
2026/01/21 901 901 893 900 22,800
2026/01/20 906 911 900 905 21,700
2026/01/19 918 918 904 908 23,600
2026/01/16 916 918 908 918 32,500
2026/01/15 924 924 906 917 93,100
2026/01/14 911 930 911 926 70,300
2026/01/13 903 908 901 905 34,200
2026/01/09 894 907 894 903 39,700
2026/01/08 889 899 889 894 58,700
2026/01/07 887 892 884 889 49,600
2026/01/06 883 888 882 887 31,700
2026/01/05 876 883 873 883 42,700
2025/12/30 876 876 869 875 27,700
2025/12/29 874 875 866 874 48,900
2025/12/26 870 875 868 875 33,400
2025/12/25 870 870 864 866 42,700
2025/12/24 869 870 863 867 42,700
2025/12/23 865 867 862 865 35,800
2025/12/22 864 867 862 864 38,400
2025/12/19 862 865 860 863 18,700
2025/12/18 861 862 859 862 18,900
2025/12/17 869 869 859 861 97,700
2025/12/16 870 872 867 871 17,900
2025/12/15 867 871 863 871 32,100
2025/12/12 870 870 858 863 140,900
2025/12/11 872 872 865 867 14,500
2025/12/10 864 867 862 867 30,200
2025/12/09 862 864 861 863 7,400
2025/12/08 870 870 860 861 59,400
2025/12/05 877 877 864 867 61,200
2025/12/04 872 879 872 879 20,100
2025/12/03 872 875 868 871 17,600
2025/12/02 877 877 870 874 21,100
2025/12/01 875 883 872 880 21,100
2025/11/28 865 873 864 873 27,200
2025/11/27 862 864 858 861 56,000
2025/11/26 864 864 857 862 22,100
2025/11/25 858 863 855 863 24,300
2025/11/21 855 858 854 856 32,400
2025/11/20 865 865 854 855 34,200
2025/11/19 851 861 851 861 21,600
2025/11/18 867 867 850 850 90,200
2025/11/17 873 873 867 868 33,200
2025/11/14 875 876 871 875 6,600
2025/11/13 873 876 873 875 5,400
2025/11/12 873 875 870 871 21,800
2025/11/11 874 876 871 872 19,900
2025/11/10 874 874 871 874 16,600
2025/11/07 871 874 870 874 5,700
2025/11/06 870 871 868 871 24,500
2025/11/05 874 874 867 870 28,300
2025/11/04 875 877 871 874 7,600
2025/10/31 874 874 872 873 5,300
2025/10/30 873 874 871 874 14,400
2025/10/29 883 883 872 875 28,900
2025/10/28 885 886 882 883 8,100
2025/10/27 889 889 883 887 25,900
2025/10/24 887 887 882 885 12,500
2025/10/23 885 888 884 887 10,800
2025/10/22 882 887 879 883 25,300
2025/10/21 880 892 880 882 19,500
2025/10/20 877 882 877 882 14,700
2025/10/17 874 877 874 875 5,700
2025/10/16 878 880 873 874 18,700
2025/10/15 871 881 868 878 38,000
2025/10/14 874 876 869 871 47,300
2025/10/10 878 880 877 877 17,300
2025/10/09 886 886 877 877 59,800
2025/10/08 890 890 885 886 23,500
2025/10/07 895 895 886 890 9,600
2025/10/06 896 897 884 891 20,500
2025/10/03 888 890 885 885 21,900
2025/10/02 890 890 884 888 19,300
2025/10/01 902 902 888 888 28,900
2025/09/30 905 905 896 902 17,500
2025/09/29 910 910 902 905 10,500
2025/09/26 915 916 912 913 13,400
2025/09/25 916 918 912 915 14,000
2025/09/24 917 920 910 916 25,000
2025/09/22 918 919 916 918 4,700
2025/09/19 925 925 915 918 14,000
2025/09/18 935 935 921 924 4,900
2025/09/17 936 938 932 936 11,800
2025/09/16 921 941 915 936 47,300
2025/09/12 914 919 911 919 20,100
2025/09/11 913 913 910 910 15,000
2025/09/10 910 913 907 913 19,400
2025/09/09 910 910 900 909 32,100
2025/09/08 905 908 905 908 16,200
2025/09/05 905 908 904 904 16,200
2025/09/04 906 907 902 905 11,300
2025/09/03 904 907 901 903 15,800
2025/09/02 904 906 903 904 15,700
2025/09/01 905 906 903 904 8,900
2025/08/29 903 906 902 904 8,700
2025/08/28 903 905 902 904 7,200
2025/08/27 905 906 903 905 4,400
2025/08/26 905 906 903 905 11,500
2025/08/25 905 907 904 905 19,200
2025/08/22 907 908 906 906 9,100
2025/08/21 906 911 906 907 11,300
2025/08/20 908 908 906 906 2,900
2025/08/19 909 909 905 906 11,500
2025/08/18 909 909 906 907 10,400
2025/08/15 908 910 905 909 20,000
2025/08/14 909 913 909 910 8,200
2025/08/13 908 915 907 909 10,900
2025/08/12 907 912 900 908 16,900
2025/08/08 912 914 909 913 10,000
2025/08/07 912 914 909 913 4,200
2025/08/06 910 914 905 910 5,200

このページの先頭へ