KabuInsight

あみやき亭

2753
プライム/小売業/AMIYAKI TEI 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
2026-03-131,437.01,447.01,436.01,438.0-1.0-0.07%53,500
2026-03-121,435.01,450.01,425.01,439.0-1.0-0.07%74,600
2026-03-111,457.01,470.01,440.01,440.0-13.0-0.89%55,700
2026-03-101,470.01,470.01,450.01,453.0+6.0+0.41%55,000
2026-03-091,450.01,457.01,425.01,447.0-10.0-0.69%82,100
2026-03-061,465.01,468.01,451.01,457.0+3.0+0.21%49,200
2026-03-051,460.01,465.01,449.01,454.0+26.0+1.82%60,100
2026-03-041,410.01,431.01,400.01,428.0+3.0+0.21%120,400
2026-03-031,457.01,459.01,423.01,425.0-32.0-2.20%82,900
2026-03-021,469.01,471.01,451.01,457.0-22.0-1.49%80,400
2026-02-271,465.01,485.01,462.01,479.0+29.0+2.00%143,000
2026-02-261,454.01,466.01,450.01,450.0+4.0+0.28%57,200
2026-02-251,440.01,451.01,436.01,446.0+9.0+0.63%71,700
2026-02-241,426.01,440.01,416.01,437.0+10.0+0.70%150,400
2026-02-201,426.01,435.01,422.01,427.0-14.0-0.97%69,500
2026-02-191,430.01,447.01,420.01,441.0+18.0+1.26%110,200
2026-02-181,415.01,425.01,413.01,423.0+14.0+0.99%66,100
2026-02-171,422.01,423.01,406.01,409.0-8.0-0.56%75,200
2026-02-161,408.01,420.01,399.01,417.0+16.0+1.14%99,200
2026-02-131,414.01,419.01,400.01,401.0-9.0-0.64%76,200
2026-02-121,419.01,419.01,410.01,410.0+3.0+0.21%96,000
2026-02-101,400.01,410.01,394.01,407.0+5.0+0.36%79,900
2026-02-091,400.01,408.01,392.01,402.0+16.0+1.15%94,300
2026-02-061,393.01,394.01,380.01,386.0-7.0-0.50%53,700
2026-02-051,384.01,398.01,377.01,393.0+28.0+2.05%83,400
2026-02-041,354.01,367.01,350.01,365.0+7.0+0.52%78,000
2026-02-031,370.01,376.01,355.01,358.0-18.0-1.31%126,400
2026-02-021,391.01,397.01,376.01,376.0-13.0-0.94%99,000
2026-01-301,389.01,391.01,372.01,389.0+4.0+0.29%75,100
2026-01-291,394.01,395.01,376.01,385.0-9.0-0.65%85,700
2026-01-281,390.01,394.01,378.01,394.0+11.0+0.80%59,900
2026-01-271,393.01,404.01,382.01,383.0-10.0-0.72%65,200
2026-01-261,401.01,401.01,390.01,393.0-13.0-0.92%55,200
2026-01-231,407.01,417.01,404.01,406.0-1.0-0.07%37,400
2026-01-221,403.01,415.01,393.01,407.0+19.0+1.37%62,600
2026-01-211,395.01,398.01,386.01,388.0-7.0-0.50%45,600
2026-01-201,397.01,409.01,391.01,395.0-4.0-0.29%43,100
2026-01-191,400.01,408.01,390.01,399.0-5.0-0.36%58,800
2026-01-161,403.01,408.01,397.01,404.0+1.0+0.07%42,400
2026-01-151,391.01,403.01,386.01,403.0+16.0+1.15%54,000
2026-01-141,380.01,391.01,376.01,387.0+7.0+0.51%58,000
2026-01-131,414.01,414.01,378.01,380.0-19.0-1.36%98,800
2026-01-091,410.01,416.01,395.01,399.0-2.0-0.14%58,800
2026-01-081,400.01,410.01,394.01,401.0+4.0+0.29%60,500
2026-01-071,398.01,416.01,393.01,397.0+7.0+0.50%61,500
2026-01-061,404.01,406.01,377.01,390.0+2.0+0.14%74,900
2026-01-051,418.01,419.01,355.01,388.0-23.0-1.63%236,000
2025-12-301,417.01,423.01,406.01,411.00.00.00%80,800
2025-12-291,420.01,420.01,404.01,411.0+7.0+0.50%77,800
2025-12-261,392.01,404.01,385.01,404.0+21.0+1.52%81,000
2025-12-251,385.01,389.01,378.01,383.0-5.0-0.36%39,400
2025-12-241,377.01,388.01,377.01,388.0+14.0+1.02%53,800
2025-12-231,367.01,381.01,367.01,374.0+7.0+0.51%67,900
2025-12-221,380.01,386.01,363.01,367.0-13.0-0.94%59,300
2025-12-191,369.01,380.01,365.01,380.0+14.0+1.02%54,100
2025-12-181,354.01,366.01,350.01,366.0+12.0+0.89%51,000
2025-12-171,350.01,356.01,341.01,354.0+6.0+0.45%36,700
2025-12-161,345.01,356.01,342.01,348.0-1.0-0.07%61,900
2025-12-151,336.01,350.01,331.01,349.0+15.0+1.12%56,900
2025-12-121,330.01,342.01,330.01,334.0+11.0+0.83%50,300
2025-12-111,342.01,344.01,322.01,323.0-19.0-1.42%56,900
2025-12-101,327.01,342.01,325.01,342.0+21.0+1.59%59,500
2025-12-091,337.01,341.01,320.01,321.0-15.0-1.12%78,400
2025-12-081,341.01,345.01,332.01,336.0-5.0-0.37%56,500
2025-12-051,336.01,347.01,333.01,341.0-3.0-0.22%39,000
2025-12-041,330.01,344.01,330.01,344.0+14.0+1.05%39,200
2025-12-031,335.01,336.01,328.01,330.0-5.0-0.37%49,700
2025-12-021,343.01,346.01,335.01,335.0-9.0-0.67%34,200
2025-12-011,351.01,351.01,333.01,344.0-2.0-0.15%69,000
2025-11-281,354.01,354.01,346.01,346.00.00.00%46,400
2025-11-271,350.01,352.01,344.01,346.0+1.0+0.07%30,500
2025-11-261,349.01,354.01,344.01,345.0+5.0+0.37%33,000
2025-11-251,352.01,355.01,340.01,340.0-11.0-0.81%40,800
2025-11-211,330.01,357.01,326.01,351.0+21.0+1.58%59,900
2025-11-201,344.01,345.01,330.01,330.0-14.0-1.04%44,700
2025-11-191,338.01,351.01,335.01,344.0+7.0+0.52%32,700
2025-11-181,344.01,351.01,336.01,337.0-7.0-0.52%34,100
2025-11-171,352.01,352.01,335.01,344.0-1.0-0.07%37,300
2025-11-141,359.01,363.01,343.01,345.0-15.0-1.10%61,500
2025-11-131,364.01,364.01,354.01,360.0+5.0+0.37%24,500
2025-11-121,350.01,366.01,347.01,355.0+5.0+0.37%49,300
2025-11-111,353.01,353.01,340.01,350.00.00.00%30,600
2025-11-101,342.01,351.01,336.01,350.0+9.0+0.67%37,200
2025-11-071,320.01,342.01,320.01,341.0+21.0+1.59%35,300
2025-11-061,317.01,328.01,317.01,320.0+3.0+0.23%33,800
2025-11-051,315.01,327.01,312.01,317.0-2.0-0.15%43,100
2025-11-041,335.01,335.01,316.01,319.0-12.0-0.90%62,500
2025-10-311,317.01,331.01,317.01,331.0+9.0+0.68%46,900
2025-10-301,325.01,337.01,322.01,322.0-3.0-0.23%71,500
2025-10-291,355.01,355.01,325.01,325.0-36.0-2.65%112,000
2025-10-281,370.01,371.01,353.01,361.0-12.0-0.87%56,200
2025-10-271,372.01,377.01,369.01,373.0+13.0+0.96%43,300
2025-10-241,377.01,384.01,360.01,360.0-15.0-1.09%64,300
2025-10-231,376.01,384.01,373.01,375.0+1.0+0.07%36,500
2025-10-221,365.01,382.01,365.01,374.0+15.0+1.10%54,400
2025-10-211,364.01,370.01,354.01,359.0+9.0+0.67%59,900
2025-10-201,350.01,360.01,345.01,350.0+9.0+0.67%51,500
2025-10-171,350.01,350.01,337.01,341.0-8.0-0.59%54,600
2025-10-161,345.01,355.01,341.01,349.0+4.0+0.30%62,700
2025-10-151,342.01,353.01,336.01,345.0+6.0+0.45%48,700
2025-10-141,346.01,356.01,336.01,339.0-24.0-1.76%105,400
2025-10-101,373.01,375.01,360.01,363.0-22.0-1.59%113,100
2025-10-091,405.01,406.01,376.01,385.0-21.0-1.49%154,900
2025-10-081,406.01,423.01,403.01,406.0-4.0-0.28%66,900
2025-10-071,428.01,432.01,410.01,410.0-22.0-1.54%90,500
2025-10-061,439.01,442.01,413.01,432.00.00.00%142,500
2025-10-031,494.01,504.01,419.01,432.0-64.0-4.28%221,000
2025-10-021,500.01,508.01,495.01,496.0+1.0+0.07%31,500
2025-10-011,520.01,522.01,495.01,495.0-27.0-1.77%51,200
2025-09-301,541.01,543.01,522.01,522.0-15.0-0.98%42,200
2025-09-291,569.01,571.01,537.01,537.0-48.0-3.03%51,600
2025-09-261,574.01,586.01,574.01,585.0+4.0+0.25%44,700
2025-09-251,580.01,588.01,564.01,581.0+11.0+0.70%47,300
2025-09-241,566.01,575.01,560.01,570.0+5.0+0.32%33,100
2025-09-221,564.01,573.01,561.01,565.0+1.0+0.06%23,400
2025-09-191,569.01,578.01,560.01,564.0-8.0-0.51%26,100
2025-09-181,576.01,582.01,560.01,572.00.00.00%32,500
2025-09-171,570.01,574.01,560.01,572.0+6.0+0.38%25,300
2025-09-161,552.01,571.01,548.01,566.0+12.0+0.77%26,900
2025-09-121,554.01,558.01,547.01,554.0——26,500

直近120営業日分を表示