KabuInsight

アルトナー

2163
プライム/サービス業/ARTNER 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
2026-03-131,945.01,990.01,930.01,949.0-4.0-0.20%76,400
2026-03-121,980.01,980.01,947.01,953.0-27.0-1.36%31,400
2026-03-112,000.02,003.01,977.01,980.0-7.0-0.35%24,700
2026-03-102,016.02,019.01,981.01,987.0+10.0+0.51%17,900
2026-03-091,962.01,979.01,947.01,977.0-35.0-1.74%53,600
2026-03-062,000.02,016.01,990.02,012.0+7.0+0.35%12,700
2026-03-051,994.02,015.01,980.02,005.0+58.0+2.98%22,000
2026-03-041,961.01,975.01,919.01,947.0-45.0-2.26%72,700
2026-03-032,021.02,021.01,992.01,992.0-36.0-1.78%29,000
2026-03-022,045.02,045.02,015.02,028.0-17.0-0.83%25,800
2026-02-272,026.02,045.02,026.02,045.0+19.0+0.94%27,300
2026-02-262,015.02,035.02,015.02,026.0+11.0+0.55%15,800
2026-02-252,009.02,022.02,005.02,015.0+9.0+0.45%19,600
2026-02-242,011.02,011.01,993.02,006.0-6.0-0.30%27,900
2026-02-202,026.02,026.02,001.02,012.0-20.0-0.98%19,500
2026-02-192,033.02,033.02,004.02,032.0+5.0+0.25%43,300
2026-02-182,045.02,045.02,021.02,027.0-13.0-0.64%25,700
2026-02-172,045.02,045.02,020.02,040.0-10.0-0.49%36,600
2026-02-162,020.02,050.02,011.02,050.0+40.0+1.99%25,400
2026-02-132,042.02,042.02,010.02,010.0-32.0-1.57%40,300
2026-02-122,061.02,065.02,041.02,042.0-15.0-0.73%31,200
2026-02-102,042.02,064.02,042.02,057.0+14.0+0.69%36,400
2026-02-092,063.02,068.02,032.02,043.0-18.0-0.87%36,100
2026-02-062,068.02,068.02,041.02,061.0-5.0-0.24%24,000
2026-02-052,050.02,067.02,048.02,066.0+14.0+0.68%18,200
2026-02-042,041.02,057.02,038.02,052.0+11.0+0.54%33,000
2026-02-032,068.02,068.02,040.02,041.0-1.0-0.05%26,300
2026-02-022,075.02,081.02,041.02,042.0-29.0-1.40%48,200
2026-01-302,068.02,081.02,055.02,071.0+14.0+0.68%41,100
2026-01-292,061.02,070.02,042.02,057.0-63.0-2.97%112,000
2026-01-282,142.02,145.02,120.02,120.0-12.0-0.56%60,900
2026-01-272,145.02,150.02,123.02,132.0-13.0-0.61%53,800
2026-01-262,190.02,190.02,145.02,145.0-46.0-2.10%81,700
2026-01-232,181.02,193.02,176.02,191.0+22.0+1.01%51,100
2026-01-222,168.02,179.02,160.02,169.0+5.0+0.23%38,000
2026-01-212,153.02,164.02,139.02,164.0+11.0+0.51%48,600
2026-01-202,186.02,186.02,151.02,153.0-35.0-1.60%48,700
2026-01-192,198.02,198.02,167.02,188.0-11.0-0.50%46,700
2026-01-162,204.02,204.02,183.02,199.0+1.0+0.05%34,600
2026-01-152,192.02,202.02,186.02,198.0+5.0+0.23%33,900
2026-01-142,210.02,216.02,193.02,193.0-13.0-0.59%51,900
2026-01-132,221.02,225.02,196.02,206.0-7.0-0.32%68,200
2026-01-092,222.02,225.02,209.02,213.0-5.0-0.23%39,600
2026-01-082,240.02,250.02,206.02,218.0-18.0-0.81%67,300
2026-01-072,235.02,258.02,221.02,236.0+28.0+1.27%51,200
2026-01-062,192.02,224.02,187.02,208.0+48.0+2.22%61,400
2026-01-052,161.02,188.02,143.02,160.0+42.0+1.98%72,800
2025-12-302,123.02,128.02,114.02,118.0+5.0+0.24%21,900
2025-12-292,092.02,130.02,075.02,113.0+40.0+1.93%41,900
2025-12-262,070.02,073.02,060.02,073.0+11.0+0.53%17,000
2025-12-252,074.02,080.02,062.02,062.0-12.0-0.58%12,500
2025-12-242,074.02,074.02,064.02,074.0+3.0+0.14%5,500
2025-12-232,076.02,092.02,060.02,071.0-3.0-0.14%24,900
2025-12-222,071.02,076.02,061.02,074.0+14.0+0.68%27,700
2025-12-192,049.02,060.02,048.02,060.0+19.0+0.93%15,600
2025-12-182,028.02,049.02,021.02,041.0+13.0+0.64%14,800
2025-12-172,040.02,040.02,026.02,028.0-13.0-0.64%10,600
2025-12-162,045.02,045.02,036.02,041.0-4.0-0.20%10,900
2025-12-152,025.02,046.02,025.02,045.0+8.0+0.39%27,400
2025-12-122,047.02,048.02,024.02,037.0+5.0+0.25%15,900
2025-12-112,048.02,053.02,017.02,032.0-10.0-0.49%24,500
2025-12-102,007.02,044.02,007.02,042.0+37.0+1.85%28,500
2025-12-092,000.02,019.01,995.02,005.0+5.0+0.25%32,000
2025-12-082,044.02,054.01,950.02,000.0-30.0-1.48%130,800
2025-12-052,021.02,030.02,018.02,030.0+4.0+0.20%9,900
2025-12-042,020.02,027.02,015.02,026.0+6.0+0.30%7,800
2025-12-032,021.02,021.02,006.02,020.0-8.0-0.39%15,900
2025-12-022,014.02,028.02,007.02,028.0+12.0+0.60%10,800
2025-12-012,025.02,041.02,011.02,016.0-6.0-0.30%20,900
2025-11-282,021.02,025.02,017.02,022.0+3.0+0.15%7,800
2025-11-272,015.02,028.02,015.02,019.0+8.0+0.40%11,500
2025-11-262,010.02,012.01,997.02,011.0+10.0+0.50%13,600
2025-11-251,983.02,008.01,979.02,001.0+20.0+1.01%23,700
2025-11-211,947.01,986.01,947.01,981.0+26.0+1.33%15,700
2025-11-201,958.01,967.01,947.01,955.0+8.0+0.41%15,900
2025-11-191,950.01,964.01,935.01,947.0-5.0-0.26%15,000
2025-11-181,965.01,965.01,939.01,952.0-20.0-1.01%21,800
2025-11-171,982.01,984.01,965.01,972.0-11.0-0.55%8,100
2025-11-141,961.01,983.01,945.01,983.0+21.0+1.07%13,900
2025-11-131,987.01,995.01,945.01,962.0-16.0-0.81%35,700
2025-11-121,973.01,989.01,972.01,978.0+5.0+0.25%15,100
2025-11-111,971.01,975.01,962.01,973.0+3.0+0.15%8,000
2025-11-101,967.01,977.01,962.01,970.0+17.0+0.87%8,500
2025-11-071,956.01,969.01,948.01,953.0-3.0-0.15%17,000
2025-11-061,956.01,971.01,954.01,956.0+4.0+0.20%14,400
2025-11-051,975.01,975.01,934.01,952.0-21.0-1.06%20,000
2025-11-041,966.01,976.01,960.01,973.00.00.00%11,200
2025-10-311,988.01,988.01,963.01,973.0-12.0-0.60%12,400
2025-10-301,960.01,986.01,957.01,985.0+23.0+1.17%17,800
2025-10-291,997.01,997.01,955.01,962.0-29.0-1.46%17,100
2025-10-282,004.02,009.01,991.01,991.0-8.0-0.40%12,700
2025-10-271,988.02,003.01,985.01,999.0+27.0+1.37%19,000
2025-10-241,993.01,993.01,965.01,972.0-11.0-0.55%28,600
2025-10-231,977.01,984.01,961.01,983.0+4.0+0.20%23,000
2025-10-221,951.01,979.01,947.01,979.0+34.0+1.75%33,200
2025-10-211,946.01,951.01,940.01,945.0-1.0-0.05%11,300
2025-10-201,956.01,956.01,944.01,946.0+8.0+0.41%20,300
2025-10-171,963.01,971.01,938.01,938.0-25.0-1.27%15,300
2025-10-161,949.01,975.01,947.01,963.0+13.0+0.67%17,600
2025-10-151,953.01,956.01,940.01,950.0+28.0+1.46%22,100
2025-10-141,950.01,950.01,922.01,922.0-47.0-2.39%49,000
2025-10-102,005.02,005.01,960.01,969.0-51.0-2.52%32,300
2025-10-092,010.02,024.02,005.02,020.0+15.0+0.75%28,400
2025-10-082,009.02,019.02,005.02,005.0-5.0-0.25%22,300
2025-10-072,009.02,018.02,004.02,010.0-2.0-0.10%16,600
2025-10-062,010.02,015.01,992.02,012.0+23.0+1.16%24,800
2025-10-031,958.01,994.01,958.01,989.0+35.0+1.79%24,900
2025-10-021,962.01,962.01,945.01,954.00.00.00%23,900
2025-10-012,000.02,000.01,943.01,954.0-39.0-1.96%63,800
2025-09-302,005.02,009.01,991.01,993.0-8.0-0.40%41,600
2025-09-292,025.02,025.01,995.02,001.0-24.0-1.19%24,200
2025-09-262,014.02,031.02,011.02,025.0+12.0+0.60%28,400
2025-09-252,013.02,022.02,010.02,013.0-3.0-0.15%26,200
2025-09-242,007.02,016.02,001.02,016.0+10.0+0.50%23,300
2025-09-222,010.02,022.02,004.02,006.0-3.0-0.15%28,500
2025-09-192,018.02,022.02,001.02,009.0-9.0-0.45%28,000
2025-09-182,012.02,030.01,998.02,018.0+2.0+0.10%32,500
2025-09-171,990.02,030.01,990.02,016.0+4.0+0.20%68,100
2025-09-161,995.02,027.01,991.02,012.0+38.0+1.93%91,200
2025-09-121,990.01,992.01,972.01,974.0——38,700

直近120営業日分を表示