KabuInsight

アルコニックス

3036
プライム/卸売業/ALCONIX 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
2026-03-132,800.02,847.02,788.02,831.0-11.0-0.39%109,300
2026-03-122,900.02,907.02,830.02,842.0-81.0-2.77%131,700
2026-03-112,942.02,972.02,923.02,923.0+6.0+0.21%112,600
2026-03-102,870.02,954.02,853.02,917.0+92.0+3.26%161,100
2026-03-092,770.02,839.02,704.02,825.0-131.0-4.43%312,500
2026-03-062,961.02,996.02,903.02,956.0-64.0-2.12%144,200
2026-03-053,035.03,075.02,984.03,020.0+139.0+4.82%189,500
2026-03-043,000.03,025.02,830.02,881.0-254.0-8.10%367,800
2026-03-033,245.03,310.03,125.03,135.0-110.0-3.39%191,800
2026-03-023,200.03,280.03,155.03,245.0-55.0-1.67%230,000
2026-02-273,155.03,305.03,135.03,300.0+170.0+5.43%284,900
2026-02-263,195.03,200.03,120.03,130.0-20.0-0.63%162,400
2026-02-253,125.03,165.03,085.03,150.0+25.0+0.80%197,100
2026-02-243,075.03,125.03,020.03,125.0+55.0+1.79%139,100
2026-02-203,075.03,100.03,030.03,070.0-5.0-0.16%112,600
2026-02-193,075.03,105.03,040.03,075.0-15.0-0.49%135,800
2026-02-183,075.03,125.03,010.03,090.0+60.0+1.98%154,700
2026-02-173,060.03,130.03,030.03,030.0-15.0-0.49%148,200
2026-02-163,060.03,085.03,015.03,045.0+5.0+0.16%122,300
2026-02-133,180.03,180.03,015.03,040.0-160.0-5.00%210,100
2026-02-123,040.03,215.03,015.03,200.0+165.0+5.44%311,200
2026-02-102,907.03,055.02,861.03,035.0+165.0+5.75%389,900
2026-02-092,841.02,992.02,745.02,870.0+79.0+2.83%875,000
2026-02-062,760.02,801.02,720.02,791.0+16.0+0.58%149,200
2026-02-052,810.02,820.02,762.02,775.0+4.0+0.14%179,100
2026-02-042,738.02,800.02,737.02,771.0+44.0+1.61%201,800
2026-02-032,730.02,743.02,710.02,727.0+47.0+1.75%140,600
2026-02-022,740.02,789.02,680.02,680.0-36.0-1.33%203,200
2026-01-302,745.02,752.02,699.02,716.0-27.0-0.98%123,700
2026-01-292,720.02,772.02,675.02,743.0+9.0+0.33%262,600
2026-01-282,783.02,790.02,723.02,734.0-63.0-2.25%139,800
2026-01-272,723.02,811.02,701.02,797.0+59.0+2.15%172,300
2026-01-262,762.02,775.02,728.02,738.0-62.0-2.21%174,600
2026-01-232,820.02,849.02,800.02,800.0-25.0-0.88%132,300
2026-01-222,827.02,854.02,802.02,825.0+12.0+0.43%145,500
2026-01-212,800.02,836.02,788.02,813.0-44.0-1.54%212,700
2026-01-202,925.02,925.02,843.02,857.0-73.0-2.49%195,400
2026-01-192,880.02,960.02,832.02,930.0+48.0+1.67%286,900
2026-01-163,050.03,130.02,820.02,882.0-80.0-2.70%888,100
2026-01-152,860.03,005.02,859.02,962.0+112.0+3.93%574,200
2026-01-142,879.02,890.02,833.02,850.0-18.0-0.63%410,000
2026-01-132,847.02,924.02,791.02,868.0+171.0+6.34%556,700
2026-01-092,700.02,747.02,666.02,697.0-2.0-0.07%227,400
2026-01-082,798.02,821.02,688.02,699.0-65.0-2.35%429,400
2026-01-072,694.02,797.02,672.02,764.0+120.0+4.54%385,900
2026-01-062,604.02,671.02,601.02,644.0+67.0+2.60%168,200
2026-01-052,560.02,613.02,541.02,577.0+60.0+2.38%158,700
2025-12-302,521.02,565.02,510.02,517.0-21.0-0.83%119,000
2025-12-292,505.02,541.02,499.02,538.0+47.0+1.89%136,300
2025-12-262,480.02,504.02,468.02,491.0+23.0+0.93%86,100
2025-12-252,487.02,487.02,465.02,468.00.00.00%59,800
2025-12-242,490.02,517.02,451.02,468.0-14.0-0.56%135,000
2025-12-232,430.02,495.02,424.02,482.0+50.0+2.06%90,700
2025-12-222,445.02,445.02,426.02,432.0+4.0+0.16%57,900
2025-12-192,398.02,429.02,398.02,428.0+43.0+1.80%74,600
2025-12-182,370.02,394.02,365.02,385.0-5.0-0.21%62,200
2025-12-172,389.02,401.02,368.02,390.0+15.0+0.63%71,200
2025-12-162,446.02,446.02,375.02,375.0-54.0-2.22%125,400
2025-12-152,421.02,450.02,400.02,429.0+24.0+1.00%167,200
2025-12-122,339.02,410.02,327.02,405.0+105.0+4.57%133,900
2025-12-112,358.02,364.02,300.02,300.0-36.0-1.54%69,800
2025-12-102,339.02,347.02,327.02,336.0+2.0+0.09%32,900
2025-12-092,341.02,352.02,314.02,334.0-10.0-0.43%50,800
2025-12-082,330.02,344.02,321.02,344.0+33.0+1.43%58,600
2025-12-052,319.02,346.02,310.02,311.0-8.0-0.34%64,200
2025-12-042,300.02,329.02,295.02,319.0+21.0+0.91%67,900
2025-12-032,323.02,324.02,292.02,298.0-15.0-0.65%73,700
2025-12-022,360.02,361.02,313.02,313.0-37.0-1.57%72,700
2025-12-012,395.02,395.02,340.02,350.0-25.0-1.05%98,600
2025-11-282,308.02,380.02,308.02,375.0+68.0+2.95%96,600
2025-11-272,345.02,362.02,300.02,307.0-33.0-1.41%136,500
2025-11-262,298.02,341.02,296.02,340.0+41.0+1.78%147,600
2025-11-252,302.02,306.02,260.02,299.0+62.0+2.77%168,800
2025-11-212,180.02,245.02,180.02,237.0+39.0+1.77%113,300
2025-11-202,166.02,205.02,151.02,198.0+61.0+2.85%91,100
2025-11-192,120.02,137.02,102.02,137.0+17.0+0.80%122,500
2025-11-182,153.02,160.02,118.02,120.0-35.0-1.62%78,900
2025-11-172,152.02,173.02,148.02,155.0-5.0-0.23%62,700
2025-11-142,169.02,177.02,158.02,160.0-14.0-0.64%60,800
2025-11-132,162.02,183.02,159.02,174.0+22.0+1.02%75,000
2025-11-122,119.02,163.02,117.02,152.0+33.0+1.56%89,000
2025-11-112,150.02,150.02,088.02,119.0-29.0-1.35%81,000
2025-11-102,124.02,148.02,118.02,148.0+35.0+1.66%58,800
2025-11-072,100.02,113.02,091.02,113.0-11.0-0.52%103,300
2025-11-062,177.02,199.02,051.02,124.0-50.0-2.30%298,500
2025-11-052,170.02,178.02,104.02,174.0-11.0-0.50%127,000
2025-11-042,160.02,221.02,150.02,185.0+17.0+0.78%108,400
2025-10-312,179.02,180.02,150.02,168.0-11.0-0.50%90,400
2025-10-302,150.02,180.02,150.02,179.0+31.0+1.44%236,700
2025-10-292,196.02,210.02,128.02,148.0-44.0-2.01%118,300
2025-10-282,243.02,248.02,192.02,192.0-44.0-1.97%125,400
2025-10-272,215.02,240.02,196.02,236.0+53.0+2.43%113,800
2025-10-242,212.02,219.02,179.02,183.0-22.0-1.00%80,100
2025-10-232,202.02,232.02,184.02,205.0+3.0+0.14%148,400
2025-10-222,140.02,202.02,134.02,202.0+50.0+2.32%130,300
2025-10-212,180.02,188.02,148.02,152.0-6.0-0.28%94,700
2025-10-202,141.02,164.02,126.02,158.0+40.0+1.89%87,300
2025-10-172,137.02,140.02,105.02,118.0-22.0-1.03%81,600
2025-10-162,132.02,157.02,120.02,140.0+1.0+0.05%79,600
2025-10-152,098.02,146.02,098.02,139.0+58.0+2.79%82,000
2025-10-142,064.02,116.02,052.02,081.0+17.0+0.82%149,400
2025-10-102,091.02,098.02,061.02,064.0-57.0-2.69%99,300
2025-10-092,105.02,122.02,093.02,121.0+5.0+0.24%63,400
2025-10-082,116.02,140.02,113.02,116.0-6.0-0.28%71,200
2025-10-072,112.02,128.02,100.02,122.0+12.0+0.57%65,500
2025-10-062,120.02,122.02,091.02,110.0+40.0+1.93%100,000
2025-10-032,042.02,074.02,041.02,070.0+28.0+1.37%64,800
2025-10-022,049.02,071.02,035.02,042.0-8.0-0.39%76,100
2025-10-012,110.02,110.02,044.02,050.0-64.0-3.03%112,300
2025-09-302,158.02,162.02,104.02,114.0-28.0-1.31%78,200
2025-09-292,145.02,148.02,115.02,142.0-38.0-1.74%100,000
2025-09-262,144.02,202.02,142.02,180.0+48.0+2.25%182,700
2025-09-252,110.02,138.02,101.02,132.0+30.0+1.43%82,100
2025-09-242,098.02,102.02,080.02,102.0+5.0+0.24%102,100
2025-09-222,102.02,109.02,090.02,097.0-5.0-0.24%67,100
2025-09-192,095.02,116.02,086.02,102.0+12.0+0.57%145,900
2025-09-182,107.02,112.02,084.02,090.0-15.0-0.71%108,300
2025-09-172,135.02,135.02,100.02,105.0-33.0-1.54%93,800
2025-09-162,139.02,152.02,136.02,138.0-7.0-0.33%66,900
2025-09-122,145.02,159.02,139.02,145.0——73,800

直近120営業日分を表示