KabuInsight

エータイ

369A
グロース/サービス業/A-tie 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
2026-03-132,487.02,510.02,462.02,495.0-15.0-0.60%16,500
2026-03-122,540.02,544.02,496.02,510.0-76.0-2.94%24,800
2026-03-112,639.02,662.02,548.02,586.0-53.0-2.01%53,100
2026-03-102,605.02,641.02,562.02,639.0+84.0+3.29%19,500
2026-03-092,583.02,592.02,492.02,555.0-117.0-4.38%57,000
2026-03-062,663.02,736.02,640.02,672.0+55.0+2.10%40,300
2026-03-052,627.02,674.02,609.02,617.0+77.0+3.03%25,300
2026-03-042,568.02,596.02,491.02,540.0-60.0-2.31%52,300
2026-03-032,721.02,760.02,599.02,600.0-130.0-4.76%54,200
2026-03-022,740.02,773.02,700.02,730.0-73.0-2.60%22,100
2026-02-272,753.02,809.02,753.02,803.0+62.0+2.26%14,200
2026-02-262,765.02,771.02,736.02,741.0-3.0-0.11%19,600
2026-02-252,702.02,844.02,702.02,744.0+42.0+1.55%31,900
2026-02-242,797.02,797.02,701.02,702.0-125.0-4.42%52,100
2026-02-202,850.02,873.02,815.02,827.0-3.0-0.11%50,800
2026-02-192,846.02,846.02,800.02,830.0+12.0+0.43%19,200
2026-02-182,889.02,890.02,800.02,818.0-43.0-1.50%24,400
2026-02-172,797.02,891.02,772.02,861.0+109.0+3.96%55,400
2026-02-162,721.02,799.02,700.02,752.0+81.0+3.03%41,500
2026-02-132,785.02,795.02,670.02,671.0-130.0-4.64%31,500
2026-02-122,796.02,845.02,781.02,801.0+88.0+3.24%55,200
2026-02-102,652.02,733.02,622.02,713.0+61.0+2.30%25,600
2026-02-092,651.02,678.02,621.02,652.0+17.0+0.65%22,000
2026-02-062,697.02,697.02,581.02,635.0-82.0-3.02%75,000
2026-02-052,697.02,790.02,663.02,717.0+57.0+2.14%54,500
2026-02-042,650.02,680.02,627.02,660.0+27.0+1.03%32,000
2026-02-032,655.02,655.02,625.02,633.0-18.0-0.68%24,300
2026-02-022,692.02,735.02,650.02,651.0-20.0-0.75%40,400
2026-01-302,689.02,692.02,606.02,671.0+5.0+0.19%29,900
2026-01-292,640.02,675.02,589.02,666.0+26.0+0.98%56,600
2026-01-282,719.02,719.02,615.02,640.0-110.0-4.00%97,300
2026-01-272,815.02,815.02,744.02,750.0-115.0-4.01%106,600
2026-01-262,985.02,985.02,825.02,865.0-135.0-4.50%125,700
2026-01-233,000.03,025.02,968.03,000.0+30.0+1.01%54,000
2026-01-222,990.03,025.02,970.02,970.0-2.0-0.07%38,800
2026-01-212,985.03,025.02,944.02,972.0-53.0-1.75%61,700
2026-01-203,015.03,045.02,984.03,025.0-10.0-0.33%49,100
2026-01-193,070.03,075.03,025.03,035.0-45.0-1.46%27,100
2026-01-163,180.03,180.03,070.03,080.0-90.0-2.84%47,200
2026-01-153,080.03,190.03,020.03,170.0+90.0+2.92%87,200
2026-01-143,300.03,320.02,996.03,080.0-520.0-14.44%365,300
2026-01-133,645.03,650.03,505.03,600.0+15.0+0.42%61,200
2026-01-093,640.03,640.03,495.03,585.0-105.0-2.85%56,400
2026-01-083,630.03,725.03,630.03,690.0+85.0+2.36%38,300
2026-01-073,480.03,655.03,455.03,605.0+160.0+4.64%76,000
2026-01-063,420.03,485.03,390.03,445.0+70.0+2.07%33,600
2026-01-053,335.03,480.03,300.03,375.0+175.0+5.47%66,300
2025-12-303,185.03,225.03,140.03,200.0-20.0-0.62%21,600
2025-12-293,330.03,370.03,200.03,220.0-105.0-3.16%22,500
2025-12-263,270.03,375.03,240.03,325.0+125.0+3.91%75,300
2025-12-253,150.03,205.03,140.03,200.0+35.0+1.11%16,300
2025-12-243,155.03,170.03,140.03,165.00.00.00%13,000
2025-12-233,055.03,200.03,040.03,165.0+105.0+3.43%39,000
2025-12-223,065.03,065.02,998.03,060.0+20.0+0.66%26,100
2025-12-192,956.03,060.02,947.03,040.0+93.0+3.16%30,400
2025-12-182,914.02,978.02,903.02,947.0+33.0+1.13%36,800
2025-12-172,977.02,977.02,891.02,914.0-101.0-3.35%78,800
2025-12-163,150.03,150.03,015.03,015.0-90.0-2.90%25,400
2025-12-153,035.03,105.03,000.03,105.0+60.0+1.97%29,400
2025-12-123,070.03,125.03,045.03,045.0-30.0-0.98%25,900
2025-12-113,220.03,220.03,045.03,075.0-95.0-3.00%33,700
2025-12-103,130.03,190.03,120.03,170.0+35.0+1.12%14,300
2025-12-093,165.03,185.03,120.03,135.0-35.0-1.10%14,800
2025-12-083,185.03,200.03,125.03,170.0-45.0-1.40%26,900
2025-12-053,115.03,225.03,100.03,215.0+110.0+3.54%35,900
2025-12-043,085.03,120.03,070.03,105.0+50.0+1.64%20,900
2025-12-033,115.03,140.03,055.03,055.0-55.0-1.77%19,900
2025-12-023,200.03,200.03,070.03,110.0-95.0-2.96%56,100
2025-12-013,315.03,315.03,150.03,205.0-95.0-2.88%33,200
2025-11-283,320.03,320.03,275.03,300.0-15.0-0.45%25,500
2025-11-273,250.03,325.03,195.03,315.0+90.0+2.79%45,600
2025-11-263,175.03,230.03,160.03,225.0+85.0+2.71%22,100
2025-11-253,200.03,200.03,130.03,140.0-35.0-1.10%36,800
2025-11-213,060.03,175.03,030.03,175.0+55.0+1.76%37,700
2025-11-203,170.03,170.03,110.03,120.0+5.0+0.16%26,400
2025-11-193,145.03,175.03,100.03,115.0+20.0+0.65%35,800
2025-11-183,110.03,180.03,065.03,095.0-15.0-0.48%71,700
2025-11-173,220.03,270.03,085.03,110.0-100.0-3.12%102,400
2025-11-143,220.03,280.03,185.03,210.0-70.0-2.13%52,300
2025-11-133,350.03,350.03,270.03,280.0-75.0-2.24%36,700
2025-11-123,255.03,390.03,220.03,355.0+105.0+3.23%41,200
2025-11-113,390.03,390.03,210.03,250.0-90.0-2.69%59,500
2025-11-103,240.03,340.03,190.03,340.0+140.0+4.38%39,900
2025-11-073,195.03,245.03,155.03,200.0-45.0-1.39%47,800
2025-11-063,300.03,300.03,215.03,245.0-55.0-1.67%50,600
2025-11-053,165.03,300.03,160.03,300.0+135.0+4.27%49,200
2025-11-043,330.03,370.03,165.03,165.0-95.0-2.91%69,700
2025-10-313,245.03,320.03,215.03,260.0+25.0+0.77%59,800
2025-10-303,345.03,400.03,220.03,235.0-125.0-3.72%91,900
2025-10-293,545.03,545.03,305.03,360.0-150.0-4.27%114,700
2025-10-283,710.03,750.03,450.03,510.0-265.0-7.02%143,500
2025-10-273,810.03,860.03,730.03,775.0-30.0-0.79%83,500
2025-10-243,950.03,970.03,765.03,805.0-100.0-2.56%95,000
2025-10-233,860.03,955.03,720.03,905.0-45.0-1.14%120,200
2025-10-223,515.03,975.03,515.03,950.0+450.0+12.86%351,400
2025-10-213,480.03,510.03,390.03,500.0+80.0+2.34%108,300
2025-10-203,370.03,475.03,345.03,420.0+60.0+1.79%84,500
2025-10-173,350.03,415.03,280.03,360.0-30.0-0.88%132,700
2025-10-163,200.03,440.03,110.03,390.0+450.0+15.31%488,200
2025-10-152,946.02,967.02,877.02,940.0+44.0+1.52%145,800
2025-10-142,838.02,960.02,838.02,896.0+8.0+0.28%99,000
2025-10-102,910.02,922.02,810.02,888.0-35.0-1.20%105,800
2025-10-092,970.02,996.02,877.02,923.0-2.0-0.07%120,100
2025-10-083,000.03,025.02,906.02,925.0-100.0-3.31%98,000
2025-10-073,120.03,145.03,010.03,025.0-65.0-2.10%53,300
2025-10-063,160.03,160.03,000.03,090.00.00.00%99,600
2025-10-033,115.03,185.03,065.03,090.0-60.0-1.90%85,400
2025-10-023,300.03,320.03,120.03,150.0-55.0-1.72%69,400
2025-10-013,400.03,410.03,195.03,205.0-240.0-6.97%145,900
2025-09-303,615.03,615.03,405.03,445.0-125.0-3.50%54,500
2025-09-293,625.03,660.03,490.03,570.0+85.0+2.44%39,600
2025-09-263,475.03,575.03,455.03,485.0+65.0+1.90%62,500
2025-09-253,600.03,600.03,330.03,420.0-165.0-4.60%107,500
2025-09-243,655.03,675.03,540.03,585.00.00.00%61,100
2025-09-223,635.03,650.03,500.03,585.0+110.0+3.17%85,100
2025-09-193,245.03,510.03,220.03,475.0+235.0+7.25%110,200
2025-09-183,225.03,240.03,140.03,240.0+45.0+1.41%43,000
2025-09-173,225.03,290.03,155.03,195.0+40.0+1.27%65,600
2025-09-163,075.03,210.03,075.03,155.0+95.0+3.10%62,500
2025-09-123,360.03,360.03,055.03,060.0——129,900

直近120営業日分を表示