KabuInsight

ＡＩストーム

3719
スタンダード/情報･通信業/AI storm 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
2026-03-13243.0248.0242.0242.0-3.0-1.22%327,100
2026-03-12248.0248.0243.0245.0-5.0-2.00%256,500
2026-03-11253.0257.0249.0250.0+3.0+1.21%378,800
2026-03-10243.0249.0241.0247.0+8.0+3.35%485,300
2026-03-09247.0247.0232.0239.0-9.0-3.63%930,300
2026-03-06246.0252.0246.0248.0+2.0+0.81%406,500
2026-03-05245.0255.0245.0246.0+9.0+3.80%727,500
2026-03-04236.0247.0231.0237.0-7.0-2.87%1,088,200
2026-03-03257.0261.0242.0244.0-12.0-4.69%1,133,900
2026-03-02258.0270.0249.0256.0-8.0-3.03%1,403,000
2026-02-27258.0285.0255.0264.0+9.0+3.53%2,718,000
2026-02-26249.0257.0247.0255.0+5.0+2.00%515,600
2026-02-25252.0256.0250.0250.0-3.0-1.19%628,100
2026-02-24254.0258.0248.0253.0-9.0-3.44%1,106,500
2026-02-20262.0266.0258.0262.0+1.0+0.38%548,100
2026-02-19262.0265.0254.0261.0-3.0-1.14%1,279,800
2026-02-18278.0283.0263.0264.0-11.0-4.00%1,291,400
2026-02-17286.0286.0270.0275.0-15.0-5.17%1,798,400
2026-02-16295.0305.0280.0290.0-35.0-10.77%3,590,200
2026-02-13360.0361.0311.0325.0-8.0-2.40%3,686,700
2026-02-12315.0339.0300.0333.0+46.0+16.03%5,193,300
2026-02-10280.0292.0280.0287.0+9.0+3.24%842,400
2026-02-09285.0292.0277.0278.0-1.0-0.36%1,043,600
2026-02-06280.0289.0273.0279.0-2.0-0.71%965,800
2026-02-05294.0294.0276.0281.0-12.0-4.10%1,340,000
2026-02-04296.0319.0288.0293.0-7.0-2.33%2,351,900
2026-02-03302.0315.0293.0300.00.00.00%1,694,600
2026-02-02295.0323.0292.0300.0+8.0+2.74%3,505,100
2026-01-30274.0295.0271.0292.0+20.0+7.35%2,176,500
2026-01-29281.0282.0264.0272.0-7.0-2.51%879,200
2026-01-28280.0285.0274.0279.0+4.0+1.45%1,260,300
2026-01-27262.0277.0259.0275.0+13.0+4.96%994,700
2026-01-26270.0270.0260.0262.0-7.0-2.60%656,500
2026-01-23254.0270.0251.0269.0+12.0+4.67%1,071,600
2026-01-22265.0265.0256.0257.0-6.0-2.28%810,500
2026-01-21269.0277.0262.0263.0-16.0-5.73%1,450,100
2026-01-20293.0294.0276.0279.0-13.0-4.45%1,489,500
2026-01-19285.0309.0281.0292.0+15.0+5.42%3,976,900
2026-01-16277.0285.0271.0277.0+14.0+5.32%2,473,000
2026-01-15265.0270.0258.0263.0-2.0-0.75%1,332,300
2026-01-14260.0278.0259.0265.0+8.0+3.11%2,173,700
2026-01-13251.0261.0251.0257.0+9.0+3.63%1,222,800
2026-01-09255.0278.0246.0248.0-7.0-2.75%3,321,000
2026-01-08248.0256.0245.0255.0+8.0+3.24%1,192,800
2026-01-07265.0265.0241.0247.0-21.0-7.84%2,831,400
2026-01-06280.0280.0266.0268.0-13.0-4.63%1,496,600
2026-01-05256.0287.0256.0281.0+34.0+13.77%2,620,800
2025-12-30262.0262.0245.0247.0-11.0-4.26%932,100
2025-12-29243.0261.0236.0258.0+4.0+1.57%1,477,700
2025-12-26260.0261.0245.0254.0-8.0-3.05%1,502,900
2025-12-25276.0301.0260.0262.0-16.0-5.76%5,308,000
2025-12-24238.0304.0238.0278.0+48.0+20.87%18,614,200
2025-12-23207.0235.0206.0230.0+26.0+12.75%2,922,800
2025-12-22210.0214.0198.0204.0-3.0-1.45%1,207,300
2025-12-19214.0218.0203.0207.0-6.0-2.82%846,200
2025-12-18201.0227.0198.0213.0-44.0-17.12%3,692,000
2025-12-17264.0273.0253.0257.0-4.0-1.53%574,000
2025-12-16264.0268.0255.0261.0-4.0-1.51%401,800
2025-12-15257.0266.0255.0265.0+10.0+3.92%625,000
2025-12-12261.0266.0251.0255.0-5.0-1.92%633,600
2025-12-11275.0281.0259.0260.0-15.0-5.45%753,600
2025-12-10266.0277.0266.0275.0+6.0+2.23%608,700
2025-12-09282.0283.0265.0269.0-14.0-4.95%1,233,700
2025-12-08291.0294.0281.0283.0-8.0-2.75%742,200
2025-12-05286.0294.0278.0291.0-3.0-1.02%987,500
2025-12-04298.0305.0285.0294.0-4.0-1.34%1,395,900
2025-12-03296.0308.0276.0298.0+2.0+0.68%3,604,100
2025-12-02371.0374.0296.0296.0-80.0-21.28%6,152,600
2025-12-01396.0396.0361.0376.0-16.0-4.08%1,311,800
2025-11-28393.0408.0385.0392.0+2.0+0.51%1,288,200
2025-11-27397.0403.0368.0390.0-19.0-4.65%3,753,800
2025-11-26475.0499.0409.0409.0-80.0-16.36%4,038,800
2025-11-25520.0523.0454.0489.0-21.0-4.12%3,520,600
2025-11-21460.0529.0454.0510.0+48.0+10.39%6,209,000
2025-11-20446.0465.0430.0462.0+28.0+6.45%1,259,500
2025-11-19453.0459.0426.0434.0-25.0-5.45%1,501,000
2025-11-18452.0464.0432.0459.0+7.0+1.55%1,957,400
2025-11-17425.0480.0423.0452.0+39.0+9.44%3,237,100
2025-11-14399.0443.0385.0413.0+15.0+3.77%2,480,500
2025-11-13396.0401.0387.0398.0+3.0+0.76%403,400
2025-11-12386.0395.0384.0395.0+16.0+4.22%313,600
2025-11-11375.0384.0375.0379.0+4.0+1.07%172,900
2025-11-10374.0384.0370.0375.0+9.0+2.46%256,500
2025-11-07369.0381.0353.0366.0-6.0-1.61%535,400
2025-11-06373.0384.0363.0372.0+4.0+1.09%319,500
2025-11-05374.0380.0358.0368.0-7.0-1.87%241,400
2025-11-04379.0382.0370.0375.0-4.0-1.06%198,600
2025-10-31383.0386.0373.0379.0+4.0+1.07%230,400
2025-10-30363.0381.0363.0375.0+14.0+3.88%234,700
2025-10-29366.0371.0361.0361.0-13.0-3.48%269,600
2025-10-28385.0388.0370.0374.0-14.0-3.61%285,800
2025-10-27375.0394.0375.0388.0+17.0+4.58%343,700
2025-10-24377.0379.0363.0371.0-3.0-0.80%188,000
2025-10-23378.0399.0363.0374.0-7.0-1.84%581,900
2025-10-22369.0389.0367.0381.0+4.0+1.06%349,000
2025-10-21378.0386.0368.0377.0+3.0+0.80%312,300
2025-10-20365.0388.0365.0374.0+9.0+2.47%459,500
2025-10-17380.0381.0353.0365.0-14.0-3.69%515,500
2025-10-16390.0393.0366.0379.0-8.0-2.07%648,700
2025-10-15385.0405.0370.0387.0+3.0+0.78%1,541,700
2025-10-14376.0387.0353.0384.0-4.0-1.03%1,389,500
2025-10-10412.0424.0371.0388.0-32.0-7.62%1,687,400
2025-10-09450.0457.0404.0420.0-22.0-4.98%1,908,200
2025-10-08482.0483.0431.0442.0-40.0-8.30%1,645,400
2025-10-07463.0486.0450.0482.0+22.0+4.78%1,409,900
2025-10-06475.0483.0425.0460.0-10.0-2.13%1,842,000
2025-10-03457.0479.0431.0470.0+12.0+2.62%2,088,600
2025-10-02481.0516.0451.0458.0-15.0-3.17%4,921,400
2025-10-01456.0512.0407.0473.0+27.0+6.05%9,140,700
2025-09-30423.0469.0423.0446.0+23.0+5.44%3,730,500
2025-09-29460.0464.0395.0423.0-31.0-6.83%4,309,700
2025-09-26402.0454.0384.0454.0+68.0+17.62%6,765,500
2025-09-25339.0390.0324.0386.0+40.0+11.56%4,686,900
2025-09-24292.0353.0291.0346.0+54.0+18.49%5,640,700
2025-09-22280.0292.0273.0292.0+12.0+4.29%1,511,400
2025-09-19255.0280.0255.0280.0+27.0+10.67%2,485,500
2025-09-18250.0258.0248.0253.0+5.0+2.02%329,300
2025-09-17250.0252.0247.0248.0-2.0-0.80%97,500
2025-09-16246.0252.0245.0250.0+3.0+1.21%173,800
2025-09-12245.0248.0244.0247.0——181,600

直近120営業日分を表示