KabuInsight

オルトプラス

3672
スタンダード/情報･通信業/AltPlusInc.
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
2026-03-1343.044.042.043.0+1.0+2.38%448,000
2026-03-1242.044.042.042.0-1.0-2.33%249,100
2026-03-1143.043.042.043.00.00.00%309,000
2026-03-1042.043.041.043.0+2.0+4.88%226,600
2026-03-0941.042.040.041.0-1.0-2.38%211,000
2026-03-0642.043.041.042.0-1.0-2.33%303,100
2026-03-0541.043.041.043.0+3.0+7.50%320,200
2026-03-0442.042.038.040.0-3.0-6.98%1,631,800
2026-03-0345.045.043.043.0-2.0-4.44%1,193,700
2026-03-0245.046.044.045.00.00.00%342,900
2026-02-2744.046.044.045.00.00.00%955,400
2026-02-2644.045.044.045.0+1.0+2.27%594,400
2026-02-2545.046.043.044.0+1.0+2.33%1,144,500
2026-02-2445.046.043.043.0-2.0-4.44%563,500
2026-02-2047.047.045.045.0-2.0-4.26%1,155,100
2026-02-1947.048.046.047.00.00.00%634,300
2026-02-1847.048.046.047.0-1.0-2.08%321,700
2026-02-1749.049.046.048.00.00.00%844,300
2026-02-1651.051.047.048.0+1.0+2.13%2,236,500
2026-02-1347.048.046.047.0-2.0-4.08%637,300
2026-02-1247.049.046.049.0+2.0+4.26%1,015,300
2026-02-1049.049.046.047.0-1.0-2.08%993,800
2026-02-0947.048.046.048.0+2.0+4.35%473,200
2026-02-0648.048.046.046.0-2.0-4.17%381,500
2026-02-0549.049.046.048.00.00.00%280,400
2026-02-0447.049.046.048.0+1.0+2.13%826,600
2026-02-0349.049.047.047.0-2.0-4.08%528,700
2026-02-0249.050.047.049.00.00.00%810,400
2026-01-3050.051.048.049.0-2.0-3.92%971,700
2026-01-2950.051.050.051.0+1.0+2.00%82,600
2026-01-2852.052.050.050.0-1.0-1.96%279,100
2026-01-2752.052.051.051.0-1.0-1.92%203,200
2026-01-2653.053.052.052.0-1.0-1.89%815,300
2026-01-2352.053.051.053.0+2.0+3.92%653,700
2026-01-2252.052.051.051.0-1.0-1.92%635,200
2026-01-2153.054.051.052.00.00.00%1,101,800
2026-01-2053.054.052.052.0-1.0-1.89%280,000
2026-01-1953.054.052.053.00.00.00%330,600
2026-01-1654.054.052.053.00.00.00%339,900
2026-01-1553.054.052.053.00.00.00%726,500
2026-01-1453.053.052.053.0-1.0-1.85%593,000
2026-01-1355.055.053.054.0-1.0-1.82%666,900
2026-01-0954.055.053.055.0+1.0+1.85%797,800
2026-01-0856.056.054.054.0-1.0-1.82%427,500
2026-01-0755.055.053.055.00.00.00%494,600
2026-01-0654.055.053.055.0+1.0+1.85%472,400
2026-01-0555.056.053.054.00.00.00%330,000
2025-12-3051.057.051.054.0+1.0+1.89%878,300
2025-12-2952.053.050.053.0+1.0+1.92%541,900
2025-12-2652.054.051.052.0-1.0-1.89%882,700
2025-12-2552.053.051.053.0+2.0+3.92%681,300
2025-12-2452.053.051.051.0-2.0-3.77%365,500
2025-12-2351.053.051.053.00.00.00%324,000
2025-12-2252.053.051.053.0+2.0+3.92%430,600
2025-12-1951.052.051.051.00.00.00%169,100
2025-12-1850.054.050.051.0+1.0+2.00%919,400
2025-12-1757.057.050.050.0-7.0-12.28%1,812,300
2025-12-1657.058.056.057.00.00.00%280,500
2025-12-1556.058.056.057.00.00.00%551,100
2025-12-1261.061.056.057.0-4.0-6.56%566,700
2025-12-1157.061.056.061.0+4.0+7.02%760,200
2025-12-1058.058.056.057.0-1.0-1.72%608,900
2025-12-0958.060.057.058.00.00.00%187,600
2025-12-0858.059.057.058.00.00.00%307,700
2025-12-0558.059.058.058.00.00.00%110,200
2025-12-0457.059.056.058.00.00.00%208,000
2025-12-0360.060.056.058.0-2.0-3.33%538,200
2025-12-0260.061.059.060.00.00.00%193,900
2025-12-0161.061.059.060.00.00.00%361,000
2025-11-2864.064.059.060.0-4.0-6.25%1,564,700
2025-11-2763.065.062.064.0+1.0+1.59%549,000
2025-11-2661.064.060.063.0+1.0+1.61%534,700
2025-11-2564.064.061.062.0-2.0-3.13%576,000
2025-11-2166.070.061.064.0+3.0+4.92%4,355,000
2025-11-2060.062.060.061.0+2.0+3.39%438,300
2025-11-1961.062.059.059.0-1.0-1.67%540,800
2025-11-1863.064.058.060.0-4.0-6.25%2,509,800
2025-11-1768.069.064.064.0-5.0-7.25%928,500
2025-11-1468.070.066.069.00.00.00%318,200
2025-11-1371.071.068.069.0-1.0-1.43%289,900
2025-11-1267.071.066.070.0+3.0+4.48%1,015,200
2025-11-1166.067.065.067.0+1.0+1.52%136,600
2025-11-1067.067.066.066.00.00.00%90,700
2025-11-0767.068.066.066.0-1.0-1.49%166,500
2025-11-0667.069.066.067.0-1.0-1.47%167,500
2025-11-0567.068.065.068.0+1.0+1.49%272,500
2025-11-0468.069.066.067.0-1.0-1.47%173,900
2025-10-3165.068.065.068.0+3.0+4.62%256,200
2025-10-3065.067.064.065.00.00.00%421,700
2025-10-2968.069.065.065.0-3.0-4.41%615,300
2025-10-2868.069.068.068.0-1.0-1.45%109,200
2025-10-2769.071.068.069.00.00.00%368,600
2025-10-2471.071.068.069.0-1.0-1.43%298,100
2025-10-2372.072.070.070.0-3.0-4.11%263,400
2025-10-2271.073.070.073.0+2.0+2.82%324,600
2025-10-2170.072.070.071.0+1.0+1.43%267,900
2025-10-2070.072.069.070.0+1.0+1.45%255,700
2025-10-1771.071.069.069.0-2.0-2.82%395,900
2025-10-1671.071.069.071.00.00.00%113,600
2025-10-1568.071.068.071.0+4.0+5.97%403,100
2025-10-1470.071.065.067.0-5.0-6.94%1,468,100
2025-10-1071.072.070.072.0+1.0+1.41%297,500
2025-10-0972.073.070.071.00.00.00%315,900
2025-10-0873.073.071.071.00.00.00%366,400
2025-10-0772.073.070.071.00.00.00%266,400
2025-10-0672.073.070.071.0-1.0-1.39%509,800
2025-10-0371.073.071.072.0+1.0+1.41%241,800
2025-10-0271.073.071.071.00.00.00%286,300
2025-10-0174.074.071.071.0-3.0-4.05%1,212,400
2025-09-3075.077.074.074.0-3.0-3.90%958,600
2025-09-2978.079.075.077.00.00.00%707,200
2025-09-2680.080.077.077.0-3.0-3.75%703,400
2025-09-2580.081.078.080.0+1.0+1.27%463,700
2025-09-2485.085.078.079.0-6.0-7.06%1,542,600
2025-09-2280.086.079.085.0+6.0+7.59%1,942,200
2025-09-1977.080.076.079.0+2.0+2.60%992,700
2025-09-1880.081.076.077.0-2.0-2.53%745,200
2025-09-1779.082.078.079.0+1.0+1.28%902,200
2025-09-1677.080.073.078.0+3.0+4.00%1,465,900
2025-09-1276.077.072.075.0——734,600

直近120営業日分を表示