KabuInsight

あじかん

2907
スタンダード/食料品/AHJIKAN 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
2026-03-131,456.01,462.01,450.01,454.0-8.0-0.55%3,300
2026-03-121,463.01,463.01,456.01,462.0+6.0+0.41%1,600
2026-03-111,463.01,463.01,456.01,456.0-7.0-0.48%2,500
2026-03-101,450.01,463.01,448.01,463.0+2.0+0.14%6,200
2026-03-091,464.01,464.01,435.01,461.0-7.0-0.48%9,000
2026-03-061,463.01,470.01,461.01,468.0+2.0+0.14%3,700
2026-03-051,477.01,477.01,453.01,466.0+25.0+1.73%5,400
2026-03-041,495.01,495.01,430.01,441.0-54.0-3.61%11,200
2026-03-031,510.01,523.01,478.01,495.0+15.0+1.01%12,000
2026-03-021,465.01,507.01,465.01,480.0+15.0+1.02%7,800
2026-02-271,430.01,465.01,421.01,465.0+45.0+3.17%8,900
2026-02-261,429.01,432.01,420.01,420.0-5.0-0.35%8,500
2026-02-251,430.01,430.01,415.01,425.0+10.0+0.71%6,700
2026-02-241,399.01,415.01,399.01,415.0+30.0+2.17%9,200
2026-02-201,391.01,391.01,372.01,385.0-6.0-0.43%3,800
2026-02-191,387.01,391.01,383.01,391.0+6.0+0.43%3,200
2026-02-181,388.01,388.01,369.01,385.0+1.0+0.07%3,300
2026-02-171,390.01,390.01,381.01,384.0-6.0-0.43%2,500
2026-02-161,384.01,391.01,381.01,390.0+6.0+0.43%3,600
2026-02-131,388.01,388.01,381.01,384.0-3.0-0.22%1,800
2026-02-121,390.01,390.01,381.01,387.0-3.0-0.22%2,000
2026-02-101,371.01,390.01,371.01,390.0+21.0+1.53%5,800
2026-02-091,369.01,370.01,361.01,369.0+18.0+1.33%3,100
2026-02-061,348.01,358.01,348.01,351.0+1.0+0.07%1,700
2026-02-051,352.01,352.01,345.01,350.00.00.00%2,000
2026-02-041,351.01,353.01,332.01,350.0-2.0-0.15%2,200
2026-02-031,343.01,352.01,336.01,352.0-11.0-0.81%8,900
2026-02-021,334.01,363.01,334.01,363.0+23.0+1.72%4,100
2026-01-301,333.01,340.01,333.01,340.0+7.0+0.53%1,700
2026-01-291,344.01,344.01,331.01,333.0-19.0-1.41%3,400
2026-01-281,350.01,355.01,345.01,352.0+1.0+0.07%2,900
2026-01-271,358.01,367.01,343.01,351.0-8.0-0.59%3,500
2026-01-261,362.01,373.01,358.01,359.0-2.0-0.15%3,200
2026-01-231,374.01,374.01,361.01,361.0-13.0-0.95%3,300
2026-01-221,370.01,374.01,355.01,374.0+5.0+0.37%3,500
2026-01-211,355.01,369.01,350.01,369.0+13.0+0.96%1,700
2026-01-201,362.01,374.01,356.01,356.0+3.0+0.22%5,100
2026-01-191,345.01,354.01,338.01,353.0+11.0+0.82%2,800
2026-01-161,342.01,342.01,336.01,342.0+1.0+0.07%1,200
2026-01-151,340.01,344.01,336.01,341.0+8.0+0.60%3,000
2026-01-141,338.01,338.01,330.01,333.0+1.0+0.08%7,000
2026-01-131,339.01,341.01,331.01,332.0-6.0-0.45%4,500
2026-01-091,340.01,343.01,331.01,338.0-4.0-0.30%4,700
2026-01-081,330.01,345.01,330.01,342.0+13.0+0.98%6,000
2026-01-071,318.01,349.01,318.01,329.0+9.0+0.68%5,700
2026-01-061,311.01,320.01,302.01,320.0+5.0+0.38%5,400
2026-01-051,338.01,338.01,300.01,315.0-23.0-1.72%6,800
2025-12-301,350.01,350.01,325.01,338.0-7.0-0.52%4,400
2025-12-291,333.01,360.01,312.01,345.0+25.0+1.89%13,000
2025-12-261,279.01,320.01,274.01,320.0+64.0+5.10%8,600
2025-12-251,255.01,263.01,255.01,256.0+1.0+0.08%3,000
2025-12-241,254.01,255.01,251.01,255.0+1.0+0.08%1,700
2025-12-231,255.01,255.01,250.01,254.0-1.0-0.08%2,000
2025-12-221,252.01,255.01,249.01,255.0+3.0+0.24%3,200
2025-12-191,252.01,253.01,252.01,252.0+1.0+0.08%1,200
2025-12-181,246.01,252.01,246.01,251.0+5.0+0.40%2,200
2025-12-171,245.01,247.01,240.01,246.0-1.0-0.08%1,900
2025-12-161,256.01,256.01,247.01,247.0-6.0-0.48%1,800
2025-12-151,250.01,256.01,241.01,253.0+12.0+0.97%7,000
2025-12-121,240.01,245.01,239.01,241.0+1.0+0.08%2,400
2025-12-111,245.01,247.01,239.01,240.00.00.00%2,400
2025-12-101,245.01,245.01,240.01,240.0-3.0-0.24%3,100
2025-12-091,242.01,244.01,240.01,243.0+3.0+0.24%1,600
2025-12-081,245.01,245.01,240.01,240.0-7.0-0.56%1,900
2025-12-051,246.01,247.01,242.01,247.0+4.0+0.32%1,400
2025-12-041,240.01,250.01,239.01,243.0+3.0+0.24%2,300
2025-12-031,250.01,250.01,240.01,240.0-6.0-0.48%2,800
2025-12-021,250.01,251.01,243.01,246.0-4.0-0.32%2,600
2025-12-011,255.01,255.01,250.01,250.0-5.0-0.40%2,600
2025-11-281,255.01,256.01,253.01,255.00.00.00%1,700
2025-11-271,255.01,255.01,251.01,255.00.00.00%10,100
2025-11-261,245.01,255.01,245.01,255.0+11.0+0.88%11,100
2025-11-251,244.01,244.01,234.01,244.0+2.0+0.16%3,800
2025-11-211,237.01,242.01,231.01,242.0+5.0+0.40%900
2025-11-201,233.01,239.01,233.01,237.0+4.0+0.32%1,300
2025-11-191,231.01,239.01,230.01,233.0+2.0+0.16%1,000
2025-11-181,242.01,250.01,231.01,231.0-8.0-0.65%9,800
2025-11-171,241.01,241.01,237.01,239.0+3.0+0.24%1,700
2025-11-141,238.01,239.01,236.01,236.0-2.0-0.16%1,700
2025-11-131,235.01,242.01,235.01,238.0+2.0+0.16%1,700
2025-11-121,233.01,244.01,228.01,236.0-19.0-1.51%11,400
2025-11-111,242.01,255.01,235.01,255.0+16.0+1.29%6,000
2025-11-101,230.01,245.01,230.01,239.0+11.0+0.90%4,500
2025-11-071,227.01,236.01,227.01,228.0+1.0+0.08%3,100
2025-11-061,227.01,227.01,221.01,227.0+9.0+0.74%4,700
2025-11-051,225.01,247.01,187.01,218.0-56.0-4.40%30,200
2025-11-041,269.01,274.01,262.01,274.0+2.0+0.16%3,200
2025-10-311,274.01,276.01,272.01,272.0-2.0-0.16%1,500
2025-10-301,276.01,276.01,274.01,274.0-2.0-0.16%1,200
2025-10-291,281.01,282.01,276.01,276.0-9.0-0.70%1,200
2025-10-281,280.01,285.01,280.01,285.0+5.0+0.39%1,300
2025-10-271,282.01,287.01,280.01,280.0-1.0-0.08%4,600
2025-10-241,274.01,294.01,274.01,281.0+7.0+0.55%2,800
2025-10-231,275.01,289.01,274.01,274.0-1.0-0.08%2,000
2025-10-221,275.01,278.01,273.01,275.0-2.0-0.16%2,000
2025-10-211,288.01,288.01,277.01,277.0-8.0-0.62%2,400
2025-10-201,285.01,290.01,285.01,285.0+4.0+0.31%1,100
2025-10-171,282.01,283.01,281.01,281.0-2.0-0.16%1,900
2025-10-161,291.01,291.01,282.01,283.0-9.0-0.70%2,100
2025-10-151,304.01,304.01,292.01,292.0+2.0+0.16%900
2025-10-141,306.01,306.01,290.01,290.0-16.0-1.23%4,400
2025-10-101,310.01,336.01,306.01,306.0+13.0+1.01%10,000
2025-10-091,290.01,300.01,290.01,293.0+3.0+0.23%2,000
2025-10-081,302.01,302.01,288.01,290.0-6.0-0.46%1,300
2025-10-071,296.01,306.01,296.01,296.00.00.00%1,800
2025-10-061,298.01,305.01,285.01,296.0-2.0-0.15%5,200
2025-10-031,256.01,298.01,256.01,298.0+33.0+2.61%3,700
2025-10-021,300.01,300.01,265.01,265.0-34.0-2.62%4,200
2025-10-011,301.01,301.01,274.01,299.0-1.0-0.08%4,400
2025-09-301,312.01,327.01,290.01,300.0-12.0-0.91%3,700
2025-09-291,303.01,326.01,294.01,312.0+7.0+0.54%7,600
2025-09-261,348.01,350.01,302.01,305.0-29.0-2.17%16,800
2025-09-251,335.01,343.01,330.01,334.0+4.0+0.30%6,000
2025-09-241,323.01,330.01,322.01,330.0+10.0+0.76%4,200
2025-09-221,314.01,320.01,306.01,320.0+18.0+1.38%5,000
2025-09-191,310.01,313.01,302.01,302.0-2.0-0.15%2,500
2025-09-181,306.01,312.01,304.01,304.0-2.0-0.15%2,500
2025-09-171,309.01,310.01,305.01,306.0-1.0-0.08%2,200
2025-09-161,307.01,308.01,305.01,307.0+4.0+0.31%2,100
2025-09-121,306.01,307.01,302.01,303.0——1,300

直近120営業日分を表示