8946 東証スタンダード 時系列データ：ＡＳＩＡＮ　ＳＴＡＲ

8946 東証スタンダード 時系列データ：ＡＳＩＡＮ　ＳＴＡＲ

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/0482.082.075.078.0477,300
2025/04/0382.098.081.082.03,063,300
2025/04/0290.093.083.085.0851,000
2025/04/0192.093.086.090.0698,300
2025/03/3180.097.079.094.06,367,600
2025/03/2880.086.080.080.0440,100
2025/03/2782.082.079.080.0170,500
2025/03/2683.084.081.082.0224,000
2025/03/2582.084.081.084.087,400
2025/03/2482.082.081.081.053,900
2025/03/2182.083.081.081.067,900
2025/03/1983.083.082.083.018,100
2025/03/1883.083.082.083.011,200
2025/03/1782.083.080.083.063,600
2025/03/1484.084.078.082.0258,600
2025/03/1381.086.081.083.0237,800
2025/03/1281.082.081.081.031,200
2025/03/1182.082.081.081.012,600
2025/03/1081.083.080.082.060,400
2025/03/0780.080.080.080.04,400
2025/03/0679.082.079.080.042,000
2025/03/0580.081.079.080.025,700
2025/03/0481.081.079.080.030,400
2025/03/0381.081.079.081.060,100
2025/02/2880.081.078.081.081,800
2025/02/2781.081.080.080.04,000
2025/02/2681.081.080.081.022,100
2025/02/2581.081.079.081.0140,700
2025/02/2181.081.080.081.054,600
2025/02/2081.082.080.080.036,700
2025/02/1982.082.081.082.026,400
2025/02/1882.083.082.083.07,100
2025/02/1783.083.081.082.056,200
2025/02/1483.083.082.082.033,500
2025/02/1383.083.082.083.048,900
2025/02/1283.083.082.083.08,600
2025/02/1083.084.081.082.0121,900
2025/02/0783.083.082.083.013,300
2025/02/0682.084.082.084.019,400
2025/02/0581.084.081.082.0128,100
2025/02/0480.083.079.082.0109,000
2025/02/0380.081.079.079.098,700
2025/01/3180.081.080.080.019,200
2025/01/3081.082.080.080.060,900
2025/01/2982.082.081.082.045,800
2025/01/2881.082.080.082.033,800
2025/01/2780.081.080.081.027,100
2025/01/2479.081.079.079.022,300
2025/01/2380.080.079.079.019,000
2025/01/2279.081.079.080.015,300

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。