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
2026/01/23 906 907 902 905 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
2025/08/05 913 913 909 910 5,400
2025/08/04 901 910 901 909 5,900
2025/08/01 906 908 903 906 6,900
2025/07/31 906 908 904 908 4,700
2025/07/30 901 910 901 906 6,700
2025/07/29 914 914 900 906 8,900
2025/07/28 915 915 900 906 13,100
2025/07/25 911 911 900 904 20,400
2025/07/24 913 913 905 911 9,300
2025/07/23 910 920 908 910 35,400
2025/07/22 885 892 880 880 8,300
2025/07/18 892 892 884 885 1,700
2025/07/17 880 898 880 898 2,600
2025/07/16 906 906 891 895 6,000
2025/07/15 917 917 901 907 42,400
2025/07/14 912 914 901 914 19,000
2025/07/11 895 911 892 908 32,200
2025/07/10 889 892 887 890 9,800
2025/07/09 892 894 884 887 4,300
2025/07/08 884 894 884 884 5,800
2025/07/07 887 889 880 886 9,700
2025/07/04 879 885 879 882 4,900
2025/07/03 880 887 875 883 12,300
2025/07/02 873 879 868 876 12,200
2025/07/01 873 875 872 873 6,400
2025/06/30 873 874 870 873 4,700
2025/06/27 873 873 863 872 17,500
2025/06/26 864 866 862 865 4,300
2025/06/25 868 868 861 863 9,700
2025/06/24 863 876 862 865 5,100
2025/06/23 861 867 859 861 11,600
2025/06/20 863 863 861 861 2,200
2025/06/19 862 870 861 862 6,200
2025/06/18 861 864 860 863 5,800
2025/06/17 865 865 860 861 13,300
2025/06/16 870 872 865 867 9,300
2025/06/13 866 868 863 864 7,500
2025/06/12 869 869 867 867 4,200
2025/06/11 869 869 863 868 5,100
2025/06/10 869 870 867 869 3,200
2025/06/09 865 868 865 866 1,200
2025/06/06 865 867 860 865 11,800
2025/06/05 870 870 866 867 3,500
2025/06/04 870 872 866 867 22,600
2025/06/03 869 871 868 869 1,400
2025/06/02 868 874 868 869 11,300
2025/05/30 871 871 865 867 8,000
2025/05/29 872 872 870 871 3,300
2025/05/28 874 875 868 868 18,300
2025/05/27 874 875 874 874 2,000
2025/05/26 875 876 872 874 4,200
2025/05/23 876 876 870 875 5,700
2025/05/22 873 873 870 873 1,400
2025/05/21 870 871 870 870 1,700
2025/05/20 870 875 868 868 8,700
2025/05/19 870 874 868 868 2,700
2025/05/16 867 868 866 866 4,100
2025/05/15 867 870 867 870 13,700
2025/05/14 867 873 865 870 5,900
2025/05/13 872 873 864 866 18,100
2025/05/12 870 876 869 870 14,100
2025/05/09 870 871 867 870 3,300
2025/05/08 866 867 866 867 200
2025/05/07 867 869 863 865 6,100
2025/05/02 869 869 864 866 4,300
2025/05/01 866 872 864 866 6,400
2025/04/30 867 869 865 869 900
2025/04/28 871 871 863 864 5,500
2025/04/25 871 877 864 867 7,000
2025/04/24 869 870 862 868 8,200
2025/04/23 872 872 862 866 5,900
2025/04/22 871 898 851 863 75,300
2025/04/21 874 874 868 870 2,200
2025/04/18 870 872 865 870 1,900
2025/04/17 863 867 863 864 4,100
2025/04/16 860 865 860 861 2,700
2025/04/15 864 868 862 862 11,400
2025/04/14 871 871 864 864 9,800
2025/04/11 866 870 864 864 2,800
2025/04/10 875 879 863 869 2,200
2025/04/09 864 865 855 855 1,800
2025/04/08 856 884 856 869 4,300
2025/04/07 864 870 823 841 10,800
2025/04/04 882 884 867 870 10,600
2025/04/03 894 894 882 888 3,800
2025/04/02 897 900 891 894 2,400
2025/04/01 898 898 895 896 1,100

このページの先頭へ