KabuInsight

エイチームホールディングス

3662
プライム/情報･通信業/Ateam Holdings 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
2026-03-13980.0989.0976.0986.0+1.0+0.10%101,400
2026-03-121,000.01,000.0981.0985.0-17.0-1.70%92,600
2026-03-111,009.01,010.01,001.01,002.0-13.0-1.28%72,300
2026-03-101,004.01,015.0994.01,015.0+22.0+2.22%74,000
2026-03-09990.0993.0971.0993.0-12.0-1.19%105,300
2026-03-06995.01,007.0993.01,005.0+3.0+0.30%67,400
2026-03-05998.01,011.0997.01,002.0+17.0+1.73%85,100
2026-03-04987.0994.0970.0985.0-6.0-0.61%154,300
2026-03-031,010.01,010.0991.0991.0-18.0-1.78%135,900
2026-03-021,027.01,027.01,009.01,009.0-31.0-2.98%98,500
2026-02-271,041.01,042.01,028.01,040.0+7.0+0.68%59,600
2026-02-261,023.01,037.01,021.01,033.0+18.0+1.77%72,400
2026-02-251,017.01,026.01,010.01,015.0+7.0+0.69%95,300
2026-02-241,006.01,013.0999.01,008.0-1.0-0.10%106,200
2026-02-201,025.01,026.01,007.01,009.0-18.0-1.75%92,400
2026-02-191,040.01,040.01,022.01,027.0-12.0-1.15%70,300
2026-02-181,030.01,043.01,027.01,039.0+16.0+1.56%65,100
2026-02-171,034.01,034.01,017.01,023.0+4.0+0.39%74,600
2026-02-161,038.01,038.01,017.01,019.0-8.0-0.78%136,100
2026-02-131,057.01,067.01,022.01,027.0-38.0-3.57%237,500
2026-02-121,064.01,077.01,056.01,065.0+1.0+0.09%96,000
2026-02-101,049.01,073.01,048.01,064.0+11.0+1.04%100,300
2026-02-091,079.01,080.01,049.01,053.0-12.0-1.13%137,700
2026-02-061,071.01,071.01,054.01,065.0-10.0-0.93%90,800
2026-02-051,071.01,080.01,062.01,075.0+8.0+0.75%114,800
2026-02-041,068.01,079.01,059.01,067.0-1.0-0.09%152,800
2026-02-031,090.01,100.01,063.01,068.0-10.0-0.93%174,600
2026-02-021,118.01,131.01,075.01,078.0-40.0-3.58%215,300
2026-01-301,133.01,140.01,106.01,118.0-22.0-1.93%181,800
2026-01-291,163.01,170.01,140.01,140.0-80.0-6.56%531,200
2026-01-281,239.01,240.01,220.01,220.0-31.0-2.48%533,500
2026-01-271,269.01,271.01,250.01,251.0-18.0-1.42%218,800
2026-01-261,272.01,272.01,267.01,269.0-4.0-0.31%194,600
2026-01-231,274.01,282.01,273.01,273.00.00.00%123,000
2026-01-221,274.01,280.01,270.01,273.0+3.0+0.24%91,200
2026-01-211,280.01,280.01,270.01,270.0-10.0-0.78%70,900
2026-01-201,289.01,291.01,280.01,280.0-7.0-0.54%93,400
2026-01-191,285.01,287.01,283.01,287.0+8.0+0.63%145,600
2026-01-161,274.01,279.01,271.01,279.0+5.0+0.39%90,000
2026-01-151,267.01,274.01,266.01,274.0+7.0+0.55%78,200
2026-01-141,270.01,273.01,266.01,267.0-6.0-0.47%98,300
2026-01-131,275.01,279.01,265.01,273.0+5.0+0.39%123,600
2026-01-091,263.01,268.01,260.01,268.0+12.0+0.96%98,200
2026-01-081,264.01,266.01,254.01,256.0+3.0+0.24%83,100
2026-01-071,251.01,259.01,250.01,253.0+5.0+0.40%91,100
2026-01-061,239.01,252.01,239.01,248.0+11.0+0.89%128,100
2026-01-051,261.01,261.01,230.01,237.0-2.0-0.16%150,800
2025-12-301,254.01,259.01,239.01,239.0-16.0-1.27%76,200
2025-12-291,251.01,255.01,223.01,255.0+25.0+2.03%115,000
2025-12-261,221.01,230.01,215.01,230.0+15.0+1.23%89,600
2025-12-251,190.01,217.01,185.01,215.0+37.0+3.14%102,200
2025-12-241,191.01,194.01,178.01,178.0-12.0-1.01%57,600
2025-12-231,163.01,190.01,163.01,190.0+32.0+2.76%89,600
2025-12-221,171.01,172.01,156.01,158.0-8.0-0.69%56,200
2025-12-191,150.01,174.01,148.01,166.0+25.0+2.19%82,800
2025-12-181,154.01,154.01,140.01,141.0-7.0-0.61%47,800
2025-12-171,154.01,159.01,138.01,148.0-3.0-0.26%65,200
2025-12-161,172.01,172.01,150.01,151.0-20.0-1.71%68,600
2025-12-151,170.01,178.01,161.01,171.0+1.0+0.09%58,200
2025-12-121,162.01,172.01,162.01,170.0+19.0+1.65%62,300
2025-12-111,171.01,177.01,151.01,151.0-20.0-1.71%67,300
2025-12-101,178.01,193.01,171.01,171.0-7.0-0.59%61,200
2025-12-091,186.01,188.01,167.01,178.0-1.0-0.08%65,300
2025-12-081,181.01,186.01,125.01,179.0+58.0+5.17%160,300
2025-12-051,161.01,165.01,121.01,121.0-39.0-3.36%114,400
2025-12-041,160.01,165.01,154.01,160.0+7.0+0.61%47,500
2025-12-031,151.01,164.01,150.01,153.0+3.0+0.26%40,400
2025-12-021,170.01,174.01,148.01,150.0-20.0-1.71%54,300
2025-12-011,178.01,180.01,161.01,170.0-2.0-0.17%60,000
2025-11-281,151.01,174.01,147.01,172.0+30.0+2.63%59,700
2025-11-271,142.01,148.01,131.01,142.0+11.0+0.97%64,900
2025-11-261,129.01,131.01,120.01,131.0+11.0+0.98%45,600
2025-11-251,130.01,134.01,118.01,120.0-8.0-0.71%51,300
2025-11-211,087.01,128.01,087.01,128.0+31.0+2.83%70,200
2025-11-201,099.01,099.01,087.01,097.0+17.0+1.57%43,200
2025-11-191,080.01,086.01,068.01,080.0+2.0+0.19%55,400
2025-11-181,099.01,099.01,073.01,078.0-18.0-1.64%66,300
2025-11-171,099.01,100.01,087.01,096.0-1.0-0.09%48,700
2025-11-141,106.01,113.01,096.01,097.0-14.0-1.26%56,600
2025-11-131,109.01,117.01,107.01,111.0-8.0-0.71%47,200
2025-11-121,099.01,124.01,094.01,119.0+25.0+2.29%62,300
2025-11-111,105.01,106.01,088.01,094.0-9.0-0.82%53,200
2025-11-101,098.01,145.01,098.01,103.0+13.0+1.19%117,200
2025-11-071,081.01,094.01,081.01,090.0+9.0+0.83%28,200
2025-11-061,090.01,095.01,081.01,081.0-9.0-0.83%49,800
2025-11-051,091.01,097.01,070.01,090.00.00.00%73,900
2025-11-041,108.01,108.01,085.01,090.0-22.0-1.98%52,000
2025-10-311,118.01,129.01,111.01,112.0-5.0-0.45%46,400
2025-10-301,119.01,127.01,112.01,117.0+4.0+0.36%65,300
2025-10-291,120.01,120.01,111.01,113.0-7.0-0.63%64,700
2025-10-281,133.01,135.01,117.01,120.0-19.0-1.67%55,900
2025-10-271,130.01,139.01,129.01,139.0+13.0+1.15%48,000
2025-10-241,140.01,141.01,126.01,126.0-12.0-1.05%42,600
2025-10-231,131.01,145.01,128.01,138.0-6.0-0.52%40,200
2025-10-221,132.01,144.01,130.01,144.0+15.0+1.33%85,700
2025-10-211,123.01,133.01,111.01,129.0+10.0+0.89%91,100
2025-10-201,108.01,123.01,101.01,119.0+22.0+2.01%96,200
2025-10-171,110.01,110.01,092.01,097.0-11.0-0.99%59,800
2025-10-161,097.01,108.01,097.01,108.0+8.0+0.73%60,000
2025-10-151,109.01,109.01,085.01,100.0+33.0+3.09%67,700
2025-10-141,069.01,079.01,057.01,067.0-17.0-1.57%80,300
2025-10-101,087.01,090.01,080.01,084.0-6.0-0.55%46,400
2025-10-091,094.01,095.01,083.01,090.0-5.0-0.46%57,100
2025-10-081,103.01,111.01,095.01,095.0-10.0-0.90%63,900
2025-10-071,109.01,113.01,099.01,105.0-5.0-0.45%63,800
2025-10-061,097.01,113.01,088.01,110.0+27.0+2.49%86,500
2025-10-031,063.01,085.01,063.01,083.0+16.0+1.50%65,600
2025-10-021,081.01,084.01,063.01,067.0-15.0-1.39%99,500
2025-10-011,111.01,111.01,081.01,082.0-32.0-2.87%84,900
2025-09-301,107.01,114.01,099.01,114.0+13.0+1.18%45,800
2025-09-291,128.01,128.01,101.01,101.0-30.0-2.65%104,200
2025-09-261,109.01,134.01,109.01,131.0+22.0+1.98%174,600
2025-09-251,100.01,113.01,100.01,109.0+8.0+0.73%132,800
2025-09-241,117.01,117.01,099.01,101.0-15.0-1.34%122,700
2025-09-221,110.01,120.01,108.01,116.0-12.0-1.06%97,700
2025-09-191,119.01,128.01,104.01,128.0+15.0+1.35%148,600
2025-09-181,109.01,119.01,101.01,113.0+12.0+1.09%107,800
2025-09-171,114.01,116.01,091.01,101.0+3.0+0.27%112,000
2025-09-161,127.01,127.01,096.01,098.0-17.0-1.52%138,700
2025-09-121,102.01,127.01,096.01,115.0——216,900

直近120営業日分を表示