KabuInsight

あらた

2733
プライム/卸売業/ARATA CORPORATION
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
2026-03-132,928.02,960.02,928.02,940.0-16.0-0.54%83,700
2026-03-122,993.02,993.02,947.02,956.0-34.0-1.14%89,500
2026-03-113,010.03,010.02,990.02,990.0-1.0-0.03%54,600
2026-03-103,000.03,005.02,979.02,991.0+20.0+0.67%61,300
2026-03-092,917.02,986.02,901.02,971.0-2.0-0.07%111,700
2026-03-062,978.02,982.02,949.02,973.0-14.0-0.47%61,600
2026-03-052,999.03,010.02,971.02,987.0+37.0+1.25%76,200
2026-03-042,999.03,000.02,917.02,950.0-50.0-1.67%132,200
2026-03-033,035.03,040.03,000.03,000.0-40.0-1.32%66,000
2026-03-023,035.03,070.03,020.03,040.0-40.0-1.30%66,500
2026-02-273,070.03,085.03,050.03,080.0+25.0+0.82%66,700
2026-02-263,070.03,075.03,050.03,055.0-10.0-0.33%38,300
2026-02-253,060.03,065.03,035.03,065.0+5.0+0.16%48,700
2026-02-243,025.03,065.03,015.03,060.0+55.0+1.83%70,800
2026-02-203,030.03,035.03,000.03,005.0-35.0-1.15%40,800
2026-02-193,045.03,050.03,025.03,040.0-5.0-0.16%32,800
2026-02-183,065.03,065.03,035.03,045.00.00.00%31,400
2026-02-173,070.03,070.03,045.03,045.0-5.0-0.16%31,200
2026-02-163,065.03,075.03,040.03,050.00.00.00%62,700
2026-02-133,060.03,065.03,020.03,050.0+10.0+0.33%49,300
2026-02-123,090.03,110.03,040.03,040.0-120.0-3.80%127,200
2026-02-103,145.03,165.03,130.03,160.0+10.0+0.32%50,700
2026-02-093,150.03,150.03,115.03,150.0+35.0+1.12%41,000
2026-02-063,120.03,140.03,100.03,115.0-5.0-0.16%27,900
2026-02-053,120.03,140.03,115.03,120.0+25.0+0.81%35,000
2026-02-043,090.03,115.03,075.03,095.0+15.0+0.49%29,800
2026-02-033,095.03,100.03,075.03,080.0-5.0-0.16%33,200
2026-02-023,095.03,115.03,080.03,085.0+5.0+0.16%33,100
2026-01-303,060.03,090.03,045.03,080.0+45.0+1.48%45,300
2026-01-293,035.03,050.03,000.03,035.0-5.0-0.16%45,300
2026-01-283,060.03,060.03,030.03,040.0-40.0-1.30%40,700
2026-01-273,080.03,090.03,060.03,080.0-15.0-0.48%43,600
2026-01-263,120.03,120.03,090.03,095.0-50.0-1.59%37,000
2026-01-233,145.03,150.03,130.03,145.00.00.00%19,000
2026-01-223,120.03,150.03,110.03,145.0+50.0+1.62%32,200
2026-01-213,115.03,115.03,075.03,095.0-40.0-1.28%35,000
2026-01-203,135.03,140.03,120.03,135.00.00.00%23,900
2026-01-193,145.03,145.03,120.03,135.0+10.0+0.32%25,000
2026-01-163,110.03,130.03,110.03,125.0-10.0-0.32%26,500
2026-01-153,105.03,140.03,100.03,135.0+15.0+0.48%31,400
2026-01-143,100.03,125.03,090.03,120.0+40.0+1.30%34,900
2026-01-133,100.03,105.03,065.03,080.0+10.0+0.33%46,200
2026-01-093,070.03,100.03,055.03,070.0-15.0-0.49%41,200
2026-01-083,085.03,095.03,060.03,085.00.00.00%35,700
2026-01-073,060.03,100.03,050.03,085.0+15.0+0.49%41,200
2026-01-063,040.03,085.03,040.03,070.0+30.0+0.99%52,400
2026-01-053,070.03,085.03,035.03,040.0-40.0-1.30%54,900
2025-12-303,100.03,115.03,070.03,080.0-20.0-0.65%38,600
2025-12-293,095.03,100.03,075.03,100.0+10.0+0.32%39,500
2025-12-263,095.03,105.03,075.03,090.0-15.0-0.48%32,400
2025-12-253,120.03,120.03,100.03,105.00.00.00%22,800
2025-12-243,105.03,115.03,095.03,105.00.00.00%30,700
2025-12-233,090.03,110.03,085.03,105.0+20.0+0.65%25,400
2025-12-223,100.03,100.03,070.03,085.00.00.00%25,500
2025-12-193,085.03,095.03,075.03,085.00.00.00%61,900
2025-12-183,045.03,085.03,040.03,085.0+40.0+1.31%34,100
2025-12-173,065.03,065.03,030.03,045.0-5.0-0.16%24,000
2025-12-163,045.03,070.03,040.03,050.0-20.0-0.65%26,000
2025-12-153,075.03,075.03,040.03,070.0+20.0+0.66%31,800
2025-12-123,035.03,055.03,025.03,050.0+30.0+0.99%47,800
2025-12-113,055.03,060.03,020.03,020.0-25.0-0.82%59,000
2025-12-103,045.03,060.03,035.03,045.0+15.0+0.50%37,200
2025-12-093,040.03,045.03,005.03,030.0+5.0+0.17%32,100
2025-12-083,005.03,030.03,000.03,025.0+34.0+1.14%36,900
2025-12-053,020.03,025.02,991.02,991.0-44.0-1.45%34,500
2025-12-043,035.03,035.03,020.03,035.00.00.00%33,500
2025-12-033,060.03,075.03,035.03,035.0-25.0-0.82%38,500
2025-12-023,065.03,105.03,050.03,060.0-5.0-0.16%25,800
2025-12-013,115.03,125.03,060.03,065.0-50.0-1.61%38,200
2025-11-283,085.03,125.03,085.03,115.0+30.0+0.97%39,100
2025-11-273,080.03,105.03,080.03,085.0-5.0-0.16%20,200
2025-11-263,095.03,100.03,080.03,090.0+30.0+0.98%40,500
2025-11-253,050.03,080.03,050.03,060.0-20.0-0.65%37,300
2025-11-213,010.03,080.03,010.03,080.0+80.0+2.67%65,900
2025-11-203,015.03,025.03,000.03,000.0+4.0+0.13%27,800
2025-11-193,015.03,020.02,989.02,996.0-14.0-0.47%32,200
2025-11-182,992.03,020.02,980.03,010.0+24.0+0.80%58,300
2025-11-172,983.02,998.02,967.02,986.0+3.0+0.10%39,000
2025-11-142,974.02,996.02,960.02,983.0+13.0+0.44%67,900
2025-11-132,970.02,999.02,962.02,970.0-70.0-2.30%121,700
2025-11-123,035.03,065.03,015.03,040.0+25.0+0.83%44,200
2025-11-113,035.03,035.03,000.03,015.0-15.0-0.50%26,600
2025-11-103,040.03,040.03,020.03,030.0+10.0+0.33%26,200
2025-11-072,998.03,020.02,991.03,020.0+31.0+1.04%22,400
2025-11-062,986.03,015.02,985.02,989.0-10.0-0.33%35,300
2025-11-053,010.03,025.02,967.02,999.0-11.0-0.37%57,600
2025-11-042,985.03,030.02,981.03,010.0+5.0+0.17%56,800
2025-10-312,993.03,005.02,978.03,005.0+23.0+0.77%74,900
2025-10-302,983.02,998.02,970.02,982.00.00.00%90,200
2025-10-293,040.03,045.02,982.02,982.0-58.0-1.91%62,700
2025-10-283,105.03,110.03,030.03,040.0-95.0-3.03%57,200
2025-10-273,115.03,145.03,115.03,135.0+35.0+1.13%37,100
2025-10-243,120.03,130.03,100.03,100.0-20.0-0.64%37,900
2025-10-233,080.03,125.03,070.03,120.0+40.0+1.30%45,000
2025-10-223,065.03,095.03,060.03,080.0+15.0+0.49%44,800
2025-10-213,075.03,085.03,055.03,065.0-10.0-0.33%32,000
2025-10-203,085.03,085.03,065.03,075.0+25.0+0.82%29,500
2025-10-173,035.03,055.03,030.03,050.0+20.0+0.66%46,200
2025-10-163,050.03,070.03,020.03,030.0-15.0-0.49%47,500
2025-10-153,010.03,050.02,998.03,045.0+68.0+2.28%76,200
2025-10-142,968.02,985.02,942.02,977.0-8.0-0.27%115,500
2025-10-102,984.02,992.02,968.02,985.0-25.0-0.83%71,600
2025-10-092,996.03,010.02,987.03,010.0+11.0+0.37%55,600
2025-10-082,998.03,040.02,996.02,999.0+1.0+0.03%50,200
2025-10-073,010.03,020.02,998.02,998.0-32.0-1.06%48,900
2025-10-063,045.03,050.03,020.03,030.0+20.0+0.66%68,500
2025-10-032,990.03,020.02,986.03,010.0+10.0+0.33%61,500
2025-10-023,010.03,020.02,979.03,000.0-5.0-0.17%65,400
2025-10-013,100.03,100.03,000.03,005.0-100.0-3.22%87,900
2025-09-303,150.03,150.03,105.03,105.0-30.0-0.96%71,800
2025-09-293,145.03,165.03,110.03,135.0-65.0-2.03%148,300
2025-09-263,120.03,205.03,120.03,200.0+70.0+2.24%426,400
2025-09-253,135.03,150.03,130.03,130.00.00.00%263,800
2025-09-243,105.03,155.03,105.03,130.0+15.0+0.48%209,100
2025-09-223,090.03,125.03,090.03,115.0+20.0+0.65%164,300
2025-09-193,100.03,130.03,095.03,095.0-5.0-0.16%151,400
2025-09-183,110.03,120.03,080.03,100.0-5.0-0.16%94,400
2025-09-173,125.03,140.03,100.03,105.0-35.0-1.11%68,100
2025-09-163,110.03,145.03,105.03,140.0+30.0+0.96%90,300
2025-09-123,110.03,120.03,100.03,110.0——76,700

直近120営業日分を表示