KabuInsight

暁飯島工業

1997
スタンダード/建設業/AKATSUKI EAZIMA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,120.04,120.04,120.04,120.00.00.00%200
2026-03-124,110.04,120.04,110.04,120.00.00.00%400
2026-03-114,040.04,225.04,040.04,120.0+150.0+3.78%5,700
2026-03-103,845.03,970.03,845.03,970.0+160.0+4.20%400
2026-03-093,795.03,885.03,725.03,810.0-195.0-4.87%4,200
2026-03-064,000.04,040.04,000.04,005.0-35.0-0.87%1,700
2026-03-053,915.04,040.03,915.04,040.0+125.0+3.19%2,100
2026-03-044,020.04,020.03,890.03,915.0-175.0-4.28%2,400
2026-03-034,010.04,090.03,995.04,090.0+80.0+2.00%2,100
2026-03-024,000.04,110.03,900.04,010.0-125.0-3.02%4,700
2026-02-274,105.04,135.04,105.04,135.0+35.0+0.85%200
2026-02-264,200.04,200.04,070.04,100.0-240.0-5.53%4,000
2026-02-254,205.04,340.04,195.04,340.0+135.0+3.21%6,600
2026-02-244,275.04,275.04,150.04,205.0-75.0-1.75%4,600
2026-02-204,330.04,330.04,260.04,280.0-50.0-1.15%2,000
2026-02-194,405.04,405.04,330.04,330.0-45.0-1.03%1,700
2026-02-184,400.04,405.04,365.04,375.0+25.0+0.57%2,700
2026-02-174,385.04,385.04,350.04,350.0+25.0+0.58%1,600
2026-02-164,250.04,405.04,250.04,325.0+25.0+0.58%4,900
2026-02-134,200.04,390.04,200.04,300.0+110.0+2.63%2,200
2026-02-124,155.04,240.04,155.04,190.0+40.0+0.96%1,800
2026-02-104,130.04,150.04,115.04,150.0+5.0+0.12%2,000
2026-02-094,155.04,155.04,110.04,145.0-10.0-0.24%2,700
2026-02-064,170.04,175.04,150.04,155.0-15.0-0.36%1,000
2026-02-054,250.04,250.04,160.04,170.0+60.0+1.46%1,500
2026-02-044,200.04,235.04,110.04,110.0-90.0-2.14%2,100
2026-02-034,200.04,200.04,150.04,200.00.00.00%1,100
2026-02-024,170.04,290.04,170.04,200.0+30.0+0.72%3,900
2026-01-304,215.04,245.04,105.04,170.0-185.0-4.25%5,400
2026-01-294,320.04,355.04,280.04,355.0+10.0+0.23%400
2026-01-284,330.04,345.04,265.04,345.0+15.0+0.35%900
2026-01-274,395.04,395.04,330.04,330.0+5.0+0.12%1,200
2026-01-264,365.04,365.04,265.04,325.0-40.0-0.92%1,000
2026-01-234,215.04,380.04,210.04,365.0+160.0+3.80%2,500
2026-01-224,280.04,280.04,170.04,205.0-75.0-1.75%1,500
2026-01-214,360.04,360.04,190.04,280.0+25.0+0.59%2,200
2026-01-204,160.04,255.04,160.04,255.0+95.0+2.28%1,200
2026-01-194,010.04,190.04,010.04,160.0+110.0+2.72%5,400
2026-01-164,050.04,050.03,980.04,050.0-50.0-1.22%3,100
2026-01-153,965.04,155.03,950.04,100.0+120.0+3.02%10,500
2026-01-144,110.04,115.03,980.03,980.0-130.0-3.16%5,600
2026-01-134,170.04,240.04,060.04,110.0-60.0-1.44%4,000
2026-01-094,080.04,295.04,010.04,170.0+20.0+0.48%8,500
2026-01-084,140.04,435.04,065.04,150.0+75.0+1.84%16,200
2026-01-074,095.04,310.03,950.04,075.0+45.0+1.12%27,400
2026-01-063,995.04,100.03,990.04,030.0+35.0+0.88%5,000
2026-01-053,850.03,995.03,850.03,995.0+170.0+4.44%2,900
2025-12-303,855.03,980.03,765.03,825.0-50.0-1.29%3,000
2025-12-293,895.03,960.03,815.03,875.00.00.00%2,400
2025-12-263,915.03,915.03,835.03,875.0-65.0-1.65%3,400
2025-12-254,045.04,045.03,925.03,940.0-35.0-0.88%4,400
2025-12-243,870.03,975.03,870.03,975.0+175.0+4.61%3,600
2025-12-233,745.03,800.03,745.03,800.0+45.0+1.20%2,000
2025-12-223,800.03,800.03,730.03,755.0+25.0+0.67%4,100
2025-12-193,660.03,840.03,620.03,730.0+130.0+3.61%5,400
2025-12-183,595.03,600.03,545.03,600.0+5.0+0.14%1,900
2025-12-173,595.03,595.03,515.03,595.0+50.0+1.41%1,500
2025-12-163,545.03,580.03,545.03,545.00.00.00%600
2025-12-153,565.03,565.03,510.03,545.0-20.0-0.56%1,000
2025-12-123,485.03,565.03,485.03,565.0+85.0+2.44%400
2025-12-113,530.03,550.03,475.03,480.0-120.0-3.33%1,100
2025-12-103,525.03,600.03,525.03,600.0+75.0+2.13%600
2025-12-093,490.03,525.03,450.03,525.0+35.0+1.00%3,200
2025-12-083,455.03,490.03,445.03,490.0-10.0-0.29%800
2025-12-053,550.03,550.03,500.03,500.00.00.00%200
2025-12-043,480.03,505.03,445.03,500.0-50.0-1.41%600
2025-12-033,555.03,555.03,485.03,550.0-20.0-0.56%2,900
2025-12-023,570.03,570.03,570.03,570.0+30.0+0.85%700
2025-12-013,575.03,575.03,495.03,540.0-50.0-1.39%800
2025-11-283,615.03,615.03,580.03,590.0-25.0-0.69%900
2025-11-273,670.03,670.03,600.03,615.0-55.0-1.50%600
2025-11-263,620.03,670.03,565.03,670.0+120.0+3.38%1,100
2025-11-253,595.03,595.03,470.03,550.0-35.0-0.98%2,100
2025-11-213,580.03,585.03,530.03,585.0+20.0+0.56%600
2025-11-203,540.03,565.03,530.03,565.0+40.0+1.13%700
2025-11-193,565.03,590.03,525.03,525.0-20.0-0.56%700
2025-11-183,535.03,590.03,525.03,545.0+10.0+0.28%1,700
2025-11-173,600.03,620.03,525.03,535.0-30.0-0.84%4,100
2025-11-143,590.03,590.03,555.03,565.0+40.0+1.13%1,100
2025-11-133,425.03,555.03,420.03,525.0+100.0+2.92%7,200
2025-11-123,405.03,440.03,405.03,425.0+25.0+0.74%800
2025-11-113,450.03,450.03,390.03,400.0-80.0-2.30%3,500
2025-11-103,550.03,550.03,385.03,480.0-110.0-3.06%2,500
2025-11-073,550.03,620.03,535.03,590.0-100.0-2.71%1,200
2025-11-063,690.03,690.03,690.03,690.00.00.00%100
2025-11-053,675.03,690.03,470.03,690.0+15.0+0.41%11,700
2025-11-043,655.03,700.03,655.03,675.0-25.0-0.68%2,500
2025-10-313,745.03,785.03,640.03,700.0-5.0-0.13%7,400
2025-10-303,600.03,735.03,570.03,705.0+130.0+3.64%9,200
2025-10-293,480.03,580.03,480.03,575.0+95.0+2.73%4,800
2025-10-283,410.03,480.03,400.03,480.0+70.0+2.05%2,400
2025-10-273,465.03,465.03,375.03,410.0-55.0-1.59%2,500
2025-10-243,495.03,500.03,410.03,465.00.00.00%1,700
2025-10-233,430.03,465.03,350.03,465.0+35.0+1.02%3,500
2025-10-223,380.03,450.03,370.03,430.0+95.0+2.85%7,300
2025-10-213,300.03,335.03,240.03,335.0+65.0+1.99%6,400
2025-10-203,215.03,300.03,215.03,270.0+65.0+2.03%3,100
2025-10-173,275.03,275.03,205.03,205.0-75.0-2.29%2,400
2025-10-163,400.03,400.03,235.03,280.0-50.0-1.50%4,300
2025-10-153,250.03,330.03,205.03,330.0+100.0+3.10%3,700
2025-10-143,135.03,400.03,090.03,230.0+25.0+0.78%25,200
2025-10-103,580.03,580.03,170.03,205.0-355.0-9.97%48,000
2025-10-093,500.03,560.03,480.03,560.0+100.0+2.89%12,100
2025-10-083,420.03,530.03,410.03,460.0+30.0+0.87%11,100
2025-10-073,500.03,500.03,420.03,430.0-55.0-1.58%3,000
2025-10-063,550.03,580.03,450.03,485.00.00.00%11,200
2025-10-033,355.03,495.03,355.03,485.0+100.0+2.95%8,600
2025-10-023,415.03,475.03,360.03,385.0+15.0+0.45%7,200
2025-10-013,545.03,545.03,370.03,370.0-160.0-4.53%15,100
2025-09-303,575.03,575.03,380.03,530.0+95.0+2.77%25,900
2025-09-293,305.03,550.03,305.03,435.0+140.0+4.25%9,200
2025-09-263,215.03,310.03,215.03,295.0+80.0+2.49%4,600
2025-09-253,335.03,365.03,215.03,215.0-100.0-3.02%9,400
2025-09-243,200.03,365.03,200.03,315.0+145.0+4.57%12,200
2025-09-223,150.03,170.03,105.03,170.0+20.0+0.63%7,300
2025-09-193,115.03,185.03,085.03,150.0+35.0+1.12%6,900
2025-09-183,080.03,150.03,080.03,115.0+40.0+1.30%6,400
2025-09-173,000.03,190.02,996.03,075.0+70.0+2.33%15,200
2025-09-162,979.03,005.02,979.03,005.0+33.0+1.11%1,800
2025-09-122,937.02,975.02,914.02,972.0——4,100

直近120営業日分を表示