KabuInsight

オーベクス

3583
スタンダード/繊維製品/AuBEX 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
2026-03-131,314.01,314.01,314.01,314.0+2.0+0.15%100
2026-03-121,339.01,339.01,303.01,312.0-25.0-1.87%400
2026-03-111,329.01,337.01,329.01,337.0+8.0+0.60%2,800
2026-03-101,330.01,330.01,297.01,329.0+12.0+0.91%1,500
2026-03-091,289.01,317.01,263.01,317.0-11.0-0.83%8,400
2026-03-061,320.01,328.01,320.01,328.00.00.00%200
2026-03-051,300.01,330.01,300.01,328.0+34.0+2.63%2,200
2026-03-041,352.01,352.01,294.01,294.0-59.0-4.36%4,000
2026-03-031,382.01,382.01,352.01,353.0-32.0-2.31%2,400
2026-03-021,371.01,385.01,363.01,385.0+6.0+0.44%3,300
2026-02-271,374.01,379.01,370.01,379.0+4.0+0.29%3,500
2026-02-261,375.01,375.01,367.01,375.0+23.0+1.70%1,400
2026-02-251,357.01,380.01,336.01,352.0+12.0+0.90%5,600
2026-02-241,336.01,340.01,334.01,340.0+9.0+0.68%9,800
2026-02-201,346.01,346.01,331.01,331.0-15.0-1.11%1,200
2026-02-191,330.01,346.01,330.01,346.0+16.0+1.20%1,700
2026-02-181,330.01,334.01,329.01,330.0+6.0+0.45%2,900
2026-02-171,330.01,330.01,320.01,324.0-6.0-0.45%3,900
2026-02-161,330.01,330.01,325.01,330.0+4.0+0.30%2,600
2026-02-131,329.01,331.01,326.01,326.0-7.0-0.53%4,700
2026-02-121,329.01,335.01,329.01,333.0+4.0+0.30%2,900
2026-02-101,330.01,333.01,326.01,329.0-5.0-0.37%1,100
2026-02-091,345.01,356.01,314.01,334.0+9.0+0.68%5,200
2026-02-061,345.01,345.01,315.01,325.0+5.0+0.38%6,600
2026-02-051,331.01,335.01,317.01,320.0-9.0-0.68%3,900
2026-02-041,357.01,357.01,322.01,329.0-9.0-0.67%3,200
2026-02-031,341.01,350.01,313.01,338.0-3.0-0.22%8,900
2026-02-021,356.01,360.01,340.01,341.0-14.0-1.03%3,100
2026-01-301,351.01,355.01,351.01,355.00.00.00%1,000
2026-01-291,356.01,356.01,351.01,355.0-1.0-0.07%1,600
2026-01-281,368.01,368.01,355.01,356.0-14.0-1.02%1,000
2026-01-271,347.01,399.01,347.01,370.0+23.0+1.71%1,400
2026-01-261,356.01,357.01,345.01,347.0-15.0-1.10%2,600
2026-01-231,376.01,376.01,362.01,362.0+2.0+0.15%2,100
2026-01-221,360.01,360.01,355.01,360.0+16.0+1.19%1,000
2026-01-211,350.01,350.01,340.01,344.0-7.0-0.52%1,500
2026-01-201,355.01,355.01,346.01,351.0-4.0-0.30%1,500
2026-01-191,350.01,360.01,340.01,355.0+20.0+1.50%8,700
2026-01-161,333.01,335.01,327.01,335.0+10.0+0.75%5,500
2026-01-151,335.01,335.01,325.01,325.0-10.0-0.75%2,800
2026-01-141,326.01,335.01,326.01,335.0+14.0+1.06%4,900
2026-01-131,328.01,330.01,319.01,321.0+1.0+0.08%7,000
2026-01-091,320.01,320.01,313.01,320.00.00.00%2,800
2026-01-081,318.01,320.01,312.01,320.0+4.0+0.30%3,400
2026-01-071,318.01,322.01,316.01,316.0-6.0-0.45%3,900
2026-01-061,325.01,327.01,320.01,322.0+2.0+0.15%5,300
2026-01-051,321.01,321.01,318.01,320.0+11.0+0.84%5,800
2025-12-301,306.01,309.01,303.01,309.00.00.00%4,200
2025-12-291,300.01,309.01,300.01,309.0+9.0+0.69%5,000
2025-12-261,309.01,310.01,300.01,300.0-9.0-0.69%2,000
2025-12-251,309.01,309.01,309.01,309.00.00.00%4,700
2025-12-241,310.01,310.01,305.01,309.0+2.0+0.15%2,600
2025-12-231,298.01,309.01,298.01,307.0+10.0+0.77%2,200
2025-12-221,282.01,297.01,282.01,297.0+12.0+0.93%1,600
2025-12-191,285.01,285.01,285.01,285.0+4.0+0.31%100
2025-12-181,285.01,285.01,278.01,281.0-13.0-1.00%3,000
2025-12-171,294.01,294.01,294.01,294.00.00.00%—
2025-12-161,288.01,296.01,281.01,294.0+9.0+0.70%600
2025-12-151,268.01,285.01,268.01,285.0-4.0-0.31%4,200
2025-12-121,295.01,297.01,289.01,289.0-6.0-0.46%1,600
2025-12-111,298.01,299.01,295.01,295.0-5.0-0.38%1,200
2025-12-101,300.01,300.01,300.01,300.00.00.00%2,900
2025-12-091,300.01,300.01,299.01,300.00.00.00%900
2025-12-081,300.01,300.01,297.01,300.00.00.00%1,000
2025-12-051,295.01,300.01,295.01,300.0+3.0+0.23%300
2025-12-041,297.01,297.01,297.01,297.0+2.0+0.15%100
2025-12-031,302.01,302.01,295.01,295.0-2.0-0.15%1,300
2025-12-021,292.01,297.01,292.01,297.0-2.0-0.15%300
2025-12-011,310.01,310.01,299.01,299.0+1.0+0.08%2,400
2025-11-281,306.01,306.01,298.01,298.0-7.0-0.54%800
2025-11-271,310.01,310.01,290.01,305.0-4.0-0.31%2,100
2025-11-261,309.01,309.01,309.01,309.0+9.0+0.69%100
2025-11-251,320.01,320.01,300.01,300.0+10.0+0.78%5,700
2025-11-211,284.01,290.01,284.01,290.0+10.0+0.78%400
2025-11-201,290.01,296.01,280.01,280.0-10.0-0.78%1,900
2025-11-191,298.01,298.01,289.01,290.0-8.0-0.62%500
2025-11-181,310.01,310.01,298.01,298.0-12.0-0.92%1,100
2025-11-171,301.01,310.01,301.01,310.0+19.0+1.47%500
2025-11-141,301.01,305.01,281.01,291.0-3.0-0.23%1,600
2025-11-131,293.01,294.01,293.01,294.0+1.0+0.08%200
2025-11-121,290.01,296.01,290.01,293.0-12.0-0.92%1,000
2025-11-111,305.01,305.01,305.01,305.0-1.0-0.08%100
2025-11-101,307.01,307.01,300.01,306.0-1.0-0.08%1,500
2025-11-071,291.01,307.01,291.01,307.0+16.0+1.24%300
2025-11-061,307.01,307.01,291.01,291.0-3.0-0.23%300
2025-11-051,291.01,294.01,291.01,294.0-9.0-0.69%400
2025-11-041,307.01,307.01,295.01,303.0+3.0+0.23%1,800
2025-10-311,292.01,300.01,292.01,300.0+8.0+0.62%500
2025-10-301,292.01,292.01,292.01,292.0-2.0-0.15%400
2025-10-291,294.01,294.01,294.01,294.0-3.0-0.23%100
2025-10-281,300.01,301.01,296.01,297.0-3.0-0.23%1,100
2025-10-271,300.01,300.01,296.01,300.0+1.0+0.08%1,300
2025-10-241,299.01,299.01,289.01,299.0-1.0-0.08%3,200
2025-10-231,298.01,300.01,283.01,300.0+4.0+0.31%1,800
2025-10-221,293.01,296.01,293.01,296.0+7.0+0.54%400
2025-10-211,295.01,295.01,289.01,289.0+8.0+0.62%600
2025-10-201,291.01,291.01,280.01,281.0+6.0+0.47%1,700
2025-10-171,296.01,296.01,275.01,275.0-31.0-2.37%1,000
2025-10-161,306.01,306.01,306.01,306.00.00.00%1,200
2025-10-151,305.01,306.01,305.01,306.0+1.0+0.08%1,000
2025-10-141,294.01,305.01,280.01,305.0-16.0-1.21%2,200
2025-10-101,320.01,321.01,320.01,321.0-5.0-0.38%700
2025-10-091,327.01,328.01,326.01,326.0-4.0-0.30%800
2025-10-081,330.01,330.01,330.01,330.0+7.0+0.53%300
2025-10-071,328.01,328.01,323.01,323.00.00.00%600
2025-10-061,318.01,323.01,317.01,323.0+5.0+0.38%1,400
2025-10-031,319.01,319.01,307.01,318.0-1.0-0.08%1,300
2025-10-021,319.01,319.01,319.01,319.0+19.0+1.46%100
2025-10-011,330.01,330.01,300.01,300.0-30.0-2.26%1,500
2025-09-301,367.01,367.01,325.01,330.0-30.0-2.21%2,400
2025-09-291,355.01,360.01,355.01,360.0+15.0+1.12%300
2025-09-261,350.01,350.01,340.01,345.0-22.0-1.61%2,900
2025-09-251,383.01,383.01,367.01,367.0+2.0+0.15%1,600
2025-09-241,352.01,365.01,352.01,365.0+13.0+0.96%1,700
2025-09-221,344.01,383.01,344.01,352.0-1.0-0.07%1,700
2025-09-191,368.01,368.01,353.01,353.0-7.0-0.51%900
2025-09-181,364.01,364.01,360.01,360.0-5.0-0.37%700
2025-09-171,365.01,365.01,365.01,365.0-4.0-0.29%300
2025-09-161,368.01,369.01,363.01,369.0+12.0+0.88%600
2025-09-121,350.01,370.01,350.01,357.0——900

直近120営業日分を表示