KabuInsight

アンドエスティＨＤ

2685
プライム/小売業/and ST HD 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
2026-03-132,955.02,990.02,925.02,947.0+4.0+0.14%203,400
2026-03-122,973.02,993.02,907.02,943.0-25.0-0.84%173,500
2026-03-113,025.03,040.02,956.02,968.0-97.0-3.16%319,300
2026-03-103,065.03,080.03,035.03,065.0-10.0-0.33%216,700
2026-03-093,035.03,085.03,000.03,075.0-20.0-0.65%295,600
2026-03-062,974.03,100.02,970.03,095.0+90.0+3.00%330,300
2026-03-052,946.03,040.02,933.03,005.0+100.0+3.44%425,900
2026-03-042,769.02,907.02,750.02,905.0+140.0+5.06%717,900
2026-03-032,890.02,893.02,765.02,765.0-147.0-5.05%386,200
2026-03-022,946.02,950.02,902.02,912.0-84.0-2.80%195,200
2026-02-272,990.03,005.02,949.02,996.0+56.0+1.90%275,000
2026-02-262,977.02,987.02,940.02,940.0-70.0-2.33%608,800
2026-02-253,020.03,025.03,000.03,010.0+12.0+0.40%734,100
2026-02-242,972.03,025.02,955.02,998.0+35.0+1.18%595,500
2026-02-202,997.03,000.02,963.02,963.0-42.0-1.40%414,200
2026-02-193,020.03,030.02,986.03,005.0-5.0-0.17%423,000
2026-02-183,025.03,030.02,985.03,010.0+39.0+1.31%228,400
2026-02-172,977.02,997.02,960.02,971.0+11.0+0.37%254,500
2026-02-162,991.03,005.02,957.02,960.0-25.0-0.84%264,700
2026-02-133,020.03,020.02,951.02,985.0-10.0-0.33%211,500
2026-02-122,958.03,010.02,954.02,995.0+17.0+0.57%360,900
2026-02-102,904.02,978.02,901.02,978.0+61.0+2.09%225,100
2026-02-092,957.02,957.02,917.02,917.0+2.0+0.07%234,300
2026-02-062,947.02,947.02,887.02,915.0-11.0-0.38%209,500
2026-02-052,927.02,937.02,870.02,926.0+49.0+1.70%285,700
2026-02-042,858.02,886.02,841.02,877.0+53.0+1.88%226,300
2026-02-032,815.02,833.02,793.02,824.0+22.0+0.79%155,700
2026-02-022,820.02,823.02,782.02,802.0+21.0+0.76%246,500
2026-01-302,747.02,790.02,730.02,781.0+36.0+1.31%204,400
2026-01-292,735.02,747.02,702.02,745.0+2.0+0.07%186,900
2026-01-282,772.02,776.02,720.02,743.0-30.0-1.08%299,800
2026-01-272,822.02,829.02,761.02,773.0-58.0-2.05%278,200
2026-01-262,851.02,883.02,823.02,831.0-27.0-0.94%185,000
2026-01-232,831.02,859.02,820.02,858.0+19.0+0.67%172,100
2026-01-222,860.02,890.02,839.02,839.0-13.0-0.46%145,000
2026-01-212,861.02,869.02,846.02,852.0-31.0-1.08%127,900
2026-01-202,880.02,896.02,840.02,883.0-19.0-0.65%178,600
2026-01-192,911.02,933.02,895.02,902.0+1.0+0.03%121,400
2026-01-162,890.02,901.02,845.02,901.00.00.00%144,700
2026-01-152,922.02,954.02,896.02,901.0-5.0-0.17%241,500
2026-01-142,866.02,938.02,857.02,906.0+50.0+1.75%319,200
2026-01-132,880.02,884.02,843.02,856.0+2.0+0.07%193,400
2026-01-092,898.02,922.02,854.02,854.0-12.0-0.42%205,100
2026-01-082,873.02,884.02,853.02,866.00.00.00%164,500
2026-01-072,846.02,898.02,832.02,866.0-30.0-1.04%350,600
2026-01-062,852.02,909.02,845.02,896.0+51.0+1.79%268,700
2026-01-052,874.02,883.02,844.02,845.0-30.0-1.04%309,700
2025-12-302,965.03,010.02,866.02,875.0+55.0+1.95%667,100
2025-12-292,800.02,830.02,772.02,820.0+49.0+1.77%390,600
2025-12-262,772.02,786.02,768.02,771.0-3.0-0.11%239,200
2025-12-252,770.02,782.02,761.02,774.0+14.0+0.51%155,800
2025-12-242,786.02,793.02,758.02,760.0-26.0-0.93%219,200
2025-12-232,774.02,794.02,769.02,786.0+5.0+0.18%209,300
2025-12-222,803.02,808.02,764.02,781.0-28.0-1.00%237,300
2025-12-192,810.02,822.02,798.02,809.0-6.0-0.21%177,700
2025-12-182,820.02,852.02,797.02,815.0-45.0-1.57%252,200
2025-12-172,862.02,882.02,843.02,860.0+10.0+0.35%106,000
2025-12-162,900.02,900.02,846.02,850.0-55.0-1.89%124,800
2025-12-152,864.02,909.02,863.02,905.0+50.0+1.75%143,700
2025-12-122,860.02,873.02,850.02,855.0+25.0+0.88%126,700
2025-12-112,879.02,879.02,825.02,830.0-35.0-1.22%80,600
2025-12-102,826.02,877.02,825.02,865.0+40.0+1.42%94,000
2025-12-092,841.02,860.02,806.02,825.0-12.0-0.42%160,900
2025-12-082,860.02,888.02,836.02,837.0-5.0-0.18%217,400
2025-12-052,850.02,871.02,842.02,842.0-37.0-1.29%121,200
2025-12-042,830.02,887.02,830.02,879.0+59.0+2.09%147,600
2025-12-032,883.02,890.02,816.02,820.0-72.0-2.49%281,500
2025-12-022,915.02,932.02,890.02,892.0-30.0-1.03%136,600
2025-12-012,960.02,964.02,897.02,922.0-22.0-0.75%150,500
2025-11-282,931.02,959.02,931.02,944.0-1.0-0.03%86,900
2025-11-272,908.02,949.02,901.02,945.0+37.0+1.27%105,200
2025-11-262,905.02,926.02,890.02,908.0+18.0+0.62%114,600
2025-11-252,870.02,902.02,853.02,890.0+2.0+0.07%141,100
2025-11-212,840.02,904.02,835.02,888.0+76.0+2.70%234,000
2025-11-202,797.02,848.02,797.02,812.0+9.0+0.32%154,000
2025-11-192,811.02,829.02,792.02,803.0-2.0-0.07%165,000
2025-11-182,808.02,844.02,778.02,805.0-15.0-0.53%240,400
2025-11-172,780.02,822.02,747.02,820.0+12.0+0.43%266,500
2025-11-142,804.02,839.02,801.02,808.0+12.0+0.43%158,300
2025-11-132,769.02,798.02,762.02,796.0+34.0+1.23%114,600
2025-11-122,761.02,790.02,753.02,762.0+19.0+0.69%127,900
2025-11-112,761.02,761.02,727.02,743.0-35.0-1.26%146,700
2025-11-102,756.02,778.02,737.02,778.0+17.0+0.62%248,500
2025-11-072,700.02,766.02,694.02,761.0+78.0+2.91%323,300
2025-11-062,666.02,703.02,658.02,683.0+19.0+0.71%207,200
2025-11-052,655.02,679.02,637.02,664.0+48.0+1.83%261,800
2025-11-042,601.02,628.02,569.02,616.0+11.0+0.42%237,700
2025-10-312,579.02,615.02,570.02,605.0-3.0-0.12%281,600
2025-10-302,620.02,639.02,604.02,608.0-13.0-0.50%257,100
2025-10-292,715.02,715.02,620.02,621.0-84.0-3.11%380,300
2025-10-282,812.02,813.02,697.02,705.0-125.0-4.42%502,300
2025-10-272,833.02,856.02,826.02,830.0-3.0-0.11%135,800
2025-10-242,875.02,876.02,821.02,833.0-24.0-0.84%183,800
2025-10-232,852.02,857.02,820.02,857.0+43.0+1.53%296,200
2025-10-222,812.02,836.02,796.02,814.0+23.0+0.82%187,600
2025-10-212,717.02,795.02,712.02,791.0+94.0+3.49%314,900
2025-10-202,706.02,727.02,697.02,697.0+12.0+0.45%125,200
2025-10-172,687.02,697.02,669.02,685.0-1.0-0.04%97,000
2025-10-162,726.02,728.02,681.02,686.0-25.0-0.92%143,300
2025-10-152,710.02,727.02,696.02,711.0+16.0+0.59%148,800
2025-10-142,700.02,710.02,679.02,695.0-30.0-1.10%277,600
2025-10-102,698.02,727.02,689.02,725.0+8.0+0.29%179,800
2025-10-092,709.02,720.02,693.02,717.0-5.0-0.18%251,600
2025-10-082,770.02,799.02,722.02,722.0-51.0-1.84%290,200
2025-10-072,780.02,783.02,753.02,773.0+9.0+0.33%155,800
2025-10-062,780.02,789.02,760.02,764.0+18.0+0.66%258,800
2025-10-032,797.02,797.02,736.02,746.0-61.0-2.17%297,000
2025-10-022,771.02,810.02,749.02,807.0+37.0+1.34%443,500
2025-10-012,823.02,862.02,742.02,770.0-228.0-7.61%895,900
2025-09-303,035.03,035.02,939.02,998.0-52.0-1.70%422,500
2025-09-293,075.03,080.03,035.03,050.0-25.0-0.81%108,500
2025-09-263,045.03,075.03,035.03,075.0+40.0+1.32%84,600
2025-09-253,095.03,100.03,035.03,035.0-55.0-1.78%134,300
2025-09-243,065.03,105.03,045.03,090.0+25.0+0.82%138,600
2025-09-223,070.03,085.03,055.03,065.00.00.00%85,400
2025-09-193,110.03,135.03,055.03,065.0-45.0-1.45%158,700
2025-09-183,125.03,135.03,110.03,110.0-15.0-0.48%72,900
2025-09-173,135.03,145.03,110.03,125.0-10.0-0.32%98,300
2025-09-163,160.03,170.03,115.03,135.0-35.0-1.10%169,700
2025-09-123,185.03,200.03,160.03,170.0——115,100

直近120営業日分を表示