KabuInsight

アツギ

3529
スタンダード/繊維製品/ATSUGI 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
2026-03-131,043.01,048.01,022.01,030.0-13.0-1.25%46,800
2026-03-121,070.01,075.01,043.01,043.0-37.0-3.43%27,400
2026-03-111,078.01,092.01,074.01,080.0-1.0-0.09%20,100
2026-03-101,084.01,087.01,063.01,081.0+27.0+2.56%55,600
2026-03-091,066.01,066.01,022.01,054.0-42.0-3.83%103,600
2026-03-061,076.01,137.01,076.01,096.0+9.0+0.83%54,000
2026-03-051,070.01,103.01,060.01,087.0+44.0+4.22%64,000
2026-03-041,060.01,072.01,022.01,043.0-39.0-3.60%137,400
2026-03-031,107.01,108.01,060.01,082.0-25.0-2.26%71,500
2026-03-021,086.01,120.01,080.01,107.0+6.0+0.54%56,800
2026-02-271,081.01,106.01,071.01,101.0+17.0+1.57%42,500
2026-02-261,157.01,157.01,076.01,084.0-73.0-6.31%75,200
2026-02-251,113.01,158.01,110.01,157.0+54.0+4.90%88,800
2026-02-241,062.01,111.01,047.01,103.0+38.0+3.57%55,600
2026-02-201,079.01,081.01,065.01,065.0-11.0-1.02%29,100
2026-02-191,076.01,081.01,061.01,076.0-6.0-0.55%41,700
2026-02-181,070.01,097.01,054.01,082.0+7.0+0.65%111,200
2026-02-171,032.01,079.01,028.01,075.0+48.0+4.67%437,000
2026-02-161,030.01,046.01,020.01,027.0+3.0+0.29%182,700
2026-02-131,084.01,084.01,015.01,024.0-60.0-5.54%130,200
2026-02-121,080.01,098.01,078.01,084.0-1.0-0.09%248,800
2026-02-101,091.01,110.01,051.01,085.0-17.0-1.54%76,000
2026-02-091,138.01,138.01,102.01,102.0-12.0-1.08%25,400
2026-02-061,141.01,141.01,110.01,114.0-10.0-0.89%68,000
2026-02-051,119.01,131.01,117.01,124.0+7.0+0.63%31,800
2026-02-041,134.01,134.01,107.01,117.0-21.0-1.85%87,400
2026-02-031,121.01,152.01,120.01,138.0+18.0+1.61%74,100
2026-02-021,152.01,163.01,116.01,120.0-32.0-2.78%80,800
2026-01-301,139.01,152.01,115.01,152.0+10.0+0.88%98,100
2026-01-291,207.01,207.01,109.01,142.0-63.0-5.23%190,800
2026-01-281,231.01,231.01,200.01,205.0-17.0-1.39%76,400
2026-01-271,218.01,233.01,218.01,222.0+2.0+0.16%22,700
2026-01-261,223.01,240.01,217.01,220.0-19.0-1.53%55,600
2026-01-231,249.01,255.01,225.01,239.0+12.0+0.98%82,900
2026-01-221,215.01,240.01,197.01,227.0+28.0+2.34%76,300
2026-01-211,146.01,202.01,130.01,199.0+69.0+6.11%105,400
2026-01-201,202.01,202.01,108.01,130.0-62.0-5.20%128,500
2026-01-191,252.01,252.01,190.01,192.0-52.0-4.18%98,200
2026-01-161,251.01,259.01,243.01,244.0-7.0-0.56%14,800
2026-01-151,249.01,263.01,245.01,251.0+2.0+0.16%37,400
2026-01-141,258.01,271.01,246.01,249.0-3.0-0.24%103,400
2026-01-131,267.01,267.01,246.01,252.0-1.0-0.08%28,000
2026-01-091,253.01,255.01,243.01,253.0-3.0-0.24%23,200
2026-01-081,268.01,270.01,256.01,256.0-13.0-1.02%19,500
2026-01-071,250.01,269.01,249.01,269.0+16.0+1.28%43,000
2026-01-061,256.01,267.01,251.01,253.0+7.0+0.56%45,700
2026-01-051,267.01,269.01,244.01,246.0-9.0-0.72%42,600
2025-12-301,257.01,267.01,247.01,255.0+4.0+0.32%55,900
2025-12-291,237.01,262.01,237.01,251.0+22.0+1.79%106,300
2025-12-261,240.01,243.01,221.01,229.0-12.0-0.97%36,600
2025-12-251,255.01,261.01,233.01,241.0-16.0-1.27%244,200
2025-12-241,251.01,263.01,245.01,257.0+6.0+0.48%71,600
2025-12-231,242.01,252.01,240.01,251.0+1.0+0.08%39,900
2025-12-221,265.01,269.01,241.01,250.0-1.0-0.08%58,400
2025-12-191,243.01,255.01,240.01,251.0-1.0-0.08%45,900
2025-12-181,243.01,264.01,243.01,252.0+7.0+0.56%74,300
2025-12-171,225.01,245.01,220.01,245.0+16.0+1.30%66,200
2025-12-161,229.01,240.01,228.01,229.0-7.0-0.57%33,700
2025-12-151,234.01,243.01,225.01,236.0-2.0-0.16%38,500
2025-12-121,252.01,252.01,226.01,238.0+3.0+0.24%33,800
2025-12-111,270.01,277.01,232.01,235.0-33.0-2.60%62,700
2025-12-101,249.01,274.01,244.01,268.0+33.0+2.67%233,700
2025-12-091,236.01,248.01,230.01,235.0-8.0-0.64%43,900
2025-12-081,242.01,250.01,229.01,243.0+4.0+0.32%84,400
2025-12-051,238.01,253.01,233.01,239.0-6.0-0.48%91,600
2025-12-041,239.01,254.01,234.01,245.0+6.0+0.48%63,700
2025-12-031,243.01,248.01,217.01,239.0-9.0-0.72%83,500
2025-12-021,246.01,257.01,243.01,248.0+11.0+0.89%84,000
2025-12-011,231.01,237.01,225.01,237.0+6.0+0.49%29,800
2025-11-281,241.01,247.01,214.01,231.0+3.0+0.24%148,500
2025-11-271,201.01,246.01,201.01,228.0+30.0+2.50%149,400
2025-11-261,171.01,200.01,168.01,198.0+25.0+2.13%40,500
2025-11-251,186.01,188.01,171.01,173.0-13.0-1.10%26,600
2025-11-211,191.01,206.01,163.01,186.0-10.0-0.84%259,600
2025-11-201,145.01,211.01,140.01,196.0+71.0+6.31%279,400
2025-11-191,149.01,149.01,125.01,125.0-15.0-1.32%66,200
2025-11-181,134.01,148.01,127.01,140.0+4.0+0.35%77,300
2025-11-171,136.01,150.01,118.01,136.0+8.0+0.71%169,000
2025-11-141,126.01,140.01,119.01,128.0-6.0-0.53%64,800
2025-11-131,132.01,140.01,119.01,134.0-1.0-0.09%56,200
2025-11-121,150.01,160.01,116.01,135.0+15.0+1.34%321,400
2025-11-111,119.01,157.01,103.01,120.0+16.0+1.45%211,200
2025-11-101,104.01,122.01,077.01,104.0-1.0-0.09%296,100
2025-11-071,156.01,158.01,088.01,105.0-43.0-3.75%113,300
2025-11-061,121.01,171.01,115.01,148.0+34.0+3.05%72,500
2025-11-051,120.01,142.01,107.01,114.0-14.0-1.24%66,400
2025-11-041,161.01,161.01,127.01,128.0-7.0-0.62%78,400
2025-10-311,134.01,157.01,122.01,135.0-11.0-0.96%194,400
2025-10-301,162.01,170.01,124.01,146.0-3.0-0.26%268,300
2025-10-291,168.01,168.01,131.01,149.0-3.0-0.26%47,700
2025-10-281,151.01,163.01,140.01,152.0-7.0-0.60%191,400
2025-10-271,159.01,164.01,141.01,159.00.00.00%58,900
2025-10-241,166.01,167.01,150.01,159.0-7.0-0.60%25,400
2025-10-231,141.01,166.01,141.01,166.0+25.0+2.19%54,500
2025-10-221,129.01,141.01,125.01,141.0+16.0+1.42%25,700
2025-10-211,116.01,135.01,116.01,125.0+7.0+0.63%27,700
2025-10-201,100.01,124.01,100.01,118.0+18.0+1.64%25,800
2025-10-171,118.01,127.01,100.01,100.0-23.0-2.05%20,000
2025-10-161,100.01,123.01,094.01,123.0+34.0+3.12%20,400
2025-10-151,075.01,092.01,075.01,089.0+22.0+2.06%27,400
2025-10-141,072.01,092.01,059.01,067.0-18.0-1.66%44,700
2025-10-101,109.01,113.01,085.01,085.0-24.0-2.16%46,600
2025-10-091,108.01,123.01,105.01,109.0-5.0-0.45%35,100
2025-10-081,118.01,132.01,103.01,114.0+26.0+2.39%82,500
2025-10-071,082.01,105.01,078.01,088.0+3.0+0.28%42,600
2025-10-061,100.01,112.01,083.01,085.0-3.0-0.28%21,100
2025-10-031,056.01,103.01,056.01,088.0+23.0+2.16%43,700
2025-10-021,087.01,093.01,036.01,065.0-22.0-2.02%130,800
2025-10-011,130.01,143.01,083.01,087.0-43.0-3.81%142,000
2025-09-301,189.01,190.01,130.01,130.0-63.0-5.28%135,500
2025-09-291,196.01,220.01,179.01,193.0+57.0+5.02%139,200
2025-09-261,110.01,151.01,110.01,136.0+30.0+2.71%99,800
2025-09-251,075.01,111.01,056.01,106.0+91.0+8.97%178,400
2025-09-241,029.01,037.01,004.01,015.0-14.0-1.36%151,500
2025-09-221,040.01,080.01,020.01,029.0-5.0-0.48%73,400
2025-09-191,031.01,046.0995.01,034.0-4.0-0.39%160,100
2025-09-181,074.01,097.01,031.01,038.0-12.0-1.14%89,300
2025-09-171,079.01,081.01,046.01,050.0-23.0-2.14%68,400
2025-09-161,091.01,093.01,060.01,073.0-23.0-2.10%106,900
2025-09-121,100.01,110.01,084.01,096.0——44,100

直近120営業日分を表示