KabuInsight

アゼアス

3161
スタンダード/卸売業/AZEARTH 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
2026-03-13654.0665.0651.0665.0+9.0+1.37%17,100
2026-03-12658.0660.0650.0656.0-6.0-0.91%31,400
2026-03-11671.0674.0657.0662.0-9.0-1.34%40,700
2026-03-10676.0681.0670.0671.0+3.0+0.45%16,000
2026-03-09677.0687.0668.0668.0-19.0-2.77%22,400
2026-03-06681.0687.0679.0687.0+6.0+0.88%10,200
2026-03-05680.0694.0679.0681.0+1.0+0.15%28,100
2026-03-04684.0685.0668.0680.0-4.0-0.58%33,800
2026-03-03689.0699.0679.0684.0+2.0+0.29%60,600
2026-03-02672.0694.0670.0682.0+12.0+1.79%51,100
2026-02-27667.0672.0665.0670.0+4.0+0.60%17,500
2026-02-26662.0666.0661.0666.0+4.0+0.60%11,200
2026-02-25666.0666.0660.0662.0-3.0-0.45%10,200
2026-02-24665.0665.0658.0665.0+2.0+0.30%9,500
2026-02-20665.0665.0659.0663.0+2.0+0.30%10,900
2026-02-19662.0663.0659.0661.0-1.0-0.15%6,700
2026-02-18664.0664.0661.0662.0-2.0-0.30%3,300
2026-02-17662.0666.0659.0664.0+2.0+0.30%5,700
2026-02-16664.0665.0658.0662.00.00.00%5,900
2026-02-13660.0662.0657.0662.0-1.0-0.15%12,000
2026-02-12661.0663.0657.0663.0+1.0+0.15%10,100
2026-02-10667.0667.0658.0662.0+5.0+0.76%11,000
2026-02-09668.0670.0657.0657.0-13.0-1.94%26,700
2026-02-06664.0671.0662.0670.0+1.0+0.15%9,700
2026-02-05662.0671.0658.0669.0+4.0+0.60%15,100
2026-02-04659.0667.0655.0665.0+4.0+0.61%15,400
2026-02-03662.0663.0658.0661.0+3.0+0.46%10,000
2026-02-02670.0670.0649.0658.0-10.0-1.50%36,900
2026-01-30668.0670.0662.0668.0+5.0+0.75%26,300
2026-01-29665.0665.0658.0663.0+5.0+0.76%17,200
2026-01-28657.0664.0650.0658.0+3.0+0.46%28,000
2026-01-27655.0657.0655.0655.00.00.00%8,800
2026-01-26658.0658.0654.0655.0-3.0-0.46%7,800
2026-01-23659.0659.0655.0658.0+1.0+0.15%6,400
2026-01-22655.0662.0649.0657.0+6.0+0.92%19,100
2026-01-21656.0656.0650.0651.0-5.0-0.76%3,600
2026-01-20657.0657.0652.0656.0+1.0+0.15%5,200
2026-01-19651.0656.0651.0655.0+2.0+0.31%15,100
2026-01-16653.0653.0650.0653.0+4.0+0.62%3,900
2026-01-15648.0653.0647.0649.0+1.0+0.15%4,500
2026-01-14648.0650.0648.0648.0-2.0-0.31%4,400
2026-01-13652.0653.0646.0650.0-2.0-0.31%9,500
2026-01-09650.0653.0648.0652.0+3.0+0.46%7,800
2026-01-08649.0650.0644.0649.00.00.00%7,900
2026-01-07647.0649.0644.0649.0+3.0+0.46%10,100
2026-01-06647.0649.0645.0646.0-1.0-0.15%11,400
2026-01-05644.0647.0644.0647.0-1.0-0.15%8,600
2025-12-30647.0652.0647.0648.0+1.0+0.15%12,100
2025-12-29650.0652.0646.0647.00.00.00%11,300
2025-12-26646.0648.0642.0647.0+5.0+0.78%8,500
2025-12-25647.0650.0642.0642.0-4.0-0.62%16,800
2025-12-24644.0646.0643.0646.0+4.0+0.62%5,000
2025-12-23643.0644.0642.0642.00.00.00%12,500
2025-12-22643.0643.0640.0642.0+1.0+0.16%14,800
2025-12-19642.0646.0641.0641.0-1.0-0.16%9,300
2025-12-18642.0642.0640.0642.0+2.0+0.31%2,000
2025-12-17641.0643.0640.0640.0-2.0-0.31%6,000
2025-12-16642.0642.0639.0642.00.00.00%5,900
2025-12-15640.0642.0639.0642.0+1.0+0.16%8,900
2025-12-12642.0643.0640.0641.00.00.00%20,800
2025-12-11642.0643.0641.0641.0-1.0-0.16%5,200
2025-12-10641.0642.0640.0642.0+1.0+0.16%7,900
2025-12-09642.0642.0640.0641.0-1.0-0.16%12,400
2025-12-08641.0642.0640.0642.00.00.00%3,800
2025-12-05643.0643.0641.0642.0-1.0-0.16%1,800
2025-12-04642.0643.0640.0643.0+3.0+0.47%3,100
2025-12-03641.0642.0640.0640.0-2.0-0.31%2,700
2025-12-02643.0643.0641.0642.00.00.00%3,800
2025-12-01642.0643.0640.0642.0-1.0-0.16%13,800
2025-11-28647.0647.0642.0643.0-2.0-0.31%8,900
2025-11-27644.0645.0640.0645.0+3.0+0.47%5,300
2025-11-26641.0642.0638.0642.0+1.0+0.16%5,600
2025-11-25640.0641.0638.0641.0+1.0+0.16%5,800
2025-11-21639.0640.0637.0640.0+1.0+0.16%6,900
2025-11-20640.0640.0639.0639.00.00.00%2,900
2025-11-19639.0640.0639.0639.00.00.00%1,900
2025-11-18640.0642.0639.0639.0-1.0-0.16%5,800
2025-11-17642.0642.0639.0640.0-2.0-0.31%4,300
2025-11-14639.0642.0639.0642.0+3.0+0.47%2,400
2025-11-13642.0643.0638.0639.0-2.0-0.31%8,700
2025-11-12639.0642.0635.0641.00.00.00%11,700
2025-11-11641.0641.0639.0641.00.00.00%2,200
2025-11-10642.0644.0636.0641.00.00.00%5,100
2025-11-07637.0641.0637.0641.0-1.0-0.16%6,200
2025-11-06635.0642.0635.0642.0+3.0+0.47%6,500
2025-11-05642.0642.0635.0639.0-5.0-0.78%11,600
2025-11-04644.0644.0640.0644.0-2.0-0.31%13,500
2025-10-31645.0647.0642.0646.0+1.0+0.16%2,600
2025-10-30649.0649.0635.0645.0-4.0-0.62%5,700
2025-10-29645.0649.0645.0649.0-1.0-0.15%2,500
2025-10-28650.0652.0645.0650.0+1.0+0.15%8,100
2025-10-27648.0652.0647.0649.0+2.0+0.31%5,800
2025-10-24651.0652.0647.0647.0-3.0-0.46%9,700
2025-10-23649.0650.0647.0650.0+6.0+0.93%7,500
2025-10-22645.0650.0643.0644.0+3.0+0.47%20,700
2025-10-21641.0645.0640.0641.00.00.00%9,200
2025-10-20640.0644.0639.0641.0+2.0+0.31%8,100
2025-10-17641.0642.0638.0639.0+1.0+0.16%4,100
2025-10-16640.0642.0638.0638.0-2.0-0.31%3,900
2025-10-15641.0642.0636.0640.0+2.0+0.31%7,100
2025-10-14642.0643.0635.0638.0-4.0-0.62%19,200
2025-10-10644.0646.0641.0642.0-2.0-0.31%8,600
2025-10-09643.0644.0642.0644.00.00.00%3,200
2025-10-08643.0646.0643.0644.0+1.0+0.16%4,400
2025-10-07644.0646.0642.0643.0-1.0-0.16%8,100
2025-10-06643.0644.0640.0644.0+1.0+0.16%10,800
2025-10-03641.0644.0640.0643.0+2.0+0.31%3,200
2025-10-02645.0645.0640.0641.0-4.0-0.62%7,500
2025-10-01649.0649.0637.0645.0-2.0-0.31%20,600
2025-09-30650.0650.0645.0647.0+1.0+0.15%3,400
2025-09-29649.0649.0643.0646.0-3.0-0.46%11,200
2025-09-26655.0655.0649.0649.0-2.0-0.31%18,100
2025-09-25647.0652.0647.0651.0+3.0+0.46%6,400
2025-09-24647.0651.0647.0648.0-3.0-0.46%8,400
2025-09-22647.0653.0645.0651.0+2.0+0.31%15,000
2025-09-19645.0651.0644.0649.0+6.0+0.93%14,300
2025-09-18645.0648.0643.0643.00.00.00%9,500
2025-09-17649.0653.0643.0643.00.00.00%45,800
2025-09-16650.0650.0638.0643.0-18.0-2.72%56,000
2025-09-12657.0675.0651.0661.0——45,700

直近120営業日分を表示