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
2026/09/09 907 912 907 908 6,100
2026/09/08 911 911 906 907 11,700
2026/09/07 920 921 911 915 20,300
2026/09/04 907 917 901 917 32,400
2026/09/03 909 916 906 906 66,700
2026/09/02 904 904 898 904 19,300
2026/09/01 906 906 904 904 7,200
2026/08/31 900 906 899 906 19,200
2026/08/28 903 903 896 900 19,200
2026/08/27 903 903 901 903 6,800
2026/08/26 905 905 900 902 16,200
2026/08/25 903 903 900 901 15,800
2026/08/24 903 903 900 903 8,100
2026/08/21 900 902 898 899 17,300
2026/08/20 890 901 890 901 14,800
2026/08/19 902 902 890 890 14,700
2026/08/18 895 905 893 905 36,800
2026/08/17 904 904 893 893 30,000
2026/08/14 899 904 896 904 29,000
2026/08/13 889 899 889 899 34,100
2026/08/12 889 892 888 889 22,900
2026/08/10 882 890 882 889 30,500
2026/08/07 873 888 871 888 35,100
2026/08/06 873 877 872 874 11,200
2026/08/05 877 877 873 873 9,200
2026/08/04 878 879 876 877 8,500
2026/08/03 881 882 873 878 14,500
2026/07/31 889 889 883 884 14,400
2026/07/30 885 886 883 883 7,200
2026/07/29 886 886 882 884 11,100
2026/07/28 893 893 883 885 21,200
2026/07/27 890 894 889 894 17,200
2026/07/24 891 891 885 885 11,100
2026/07/23 888 891 882 891 12,100
2026/07/22 888 892 883 888 47,400
2026/07/21 867 876 867 874 12,100
2026/07/17 875 879 867 867 24,500
2026/07/16 876 883 875 875 5,700
2026/07/15 889 889 877 880 61,600
2026/07/14 884 887 882 886 22,100
2026/07/13 888 889 884 885 9,000
2026/07/10 888 888 881 883 22,700
2026/07/09 887 887 878 880 6,700
2026/07/08 881 885 880 880 7,400
2026/07/07 885 888 881 881 12,600
2026/07/06 878 883 876 880 20,100
2026/07/03 871 877 870 873 23,200
2026/07/02 869 874 867 873 19,200
2026/07/01 869 869 859 868 12,500
2026/06/30 869 870 860 867 18,800
2026/06/29 860 867 856 859 15,000
2026/06/26 853 861 853 857 11,300
2026/06/25 848 860 844 853 22,900
2026/06/24 860 864 835 841 34,100
2026/06/23 858 862 855 858 14,400
2026/06/22 854 856 848 855 21,200
2026/06/19 855 855 843 846 17,600
2026/06/18 850 853 848 851 5,800
2026/06/17 840 854 839 853 20,200
2026/06/16 847 847 841 841 9,800
2026/06/15 844 851 840 848 34,900
2026/06/12 844 844 839 840 6,800
2026/06/11 843 843 837 837 7,800
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

このページの先頭へ