KabuInsight

アカツキ

3932
プライム/情報･通信業/Akatsuki Inc.
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
2026-03-133,060.03,145.03,060.03,110.0+5.0+0.16%36,500
2026-03-123,120.03,145.03,065.03,105.0-75.0-2.36%101,400
2026-03-113,100.03,220.03,100.03,180.0+80.0+2.58%72,900
2026-03-103,070.03,110.03,020.03,100.0+100.0+3.33%65,800
2026-03-092,947.03,020.02,931.03,000.0-55.0-1.80%67,200
2026-03-062,950.03,070.02,947.03,055.0+80.0+2.69%67,400
2026-03-053,015.03,030.02,937.02,975.0+63.0+2.16%68,300
2026-03-043,025.03,025.02,884.02,912.0-128.0-4.21%153,900
2026-03-033,115.03,150.02,994.03,040.0-90.0-2.88%133,100
2026-03-023,010.03,140.02,980.03,130.0+50.0+1.62%82,500
2026-02-273,070.03,120.03,035.03,080.0+40.0+1.32%105,800
2026-02-263,025.03,060.03,000.03,040.0+15.0+0.50%90,300
2026-02-253,050.03,075.03,000.03,025.0-10.0-0.33%65,100
2026-02-243,065.03,075.02,989.03,035.0-20.0-0.65%107,800
2026-02-203,065.03,105.03,020.03,055.0-20.0-0.65%125,500
2026-02-193,035.03,085.02,975.03,075.0+40.0+1.32%157,900
2026-02-182,923.03,065.02,900.03,035.0+162.0+5.64%195,600
2026-02-172,764.02,874.02,750.02,873.0+99.0+3.57%93,800
2026-02-162,729.02,787.02,725.02,774.0+58.0+2.14%59,100
2026-02-132,781.02,788.02,707.02,716.0-62.0-2.23%59,600
2026-02-122,761.02,819.02,750.02,778.0+33.0+1.20%106,100
2026-02-102,651.02,763.02,641.02,745.0+214.0+8.46%240,700
2026-02-092,549.02,565.02,529.02,531.0+29.0+1.16%83,400
2026-02-062,518.02,523.02,480.02,502.0-35.0-1.38%133,900
2026-02-052,525.02,549.02,511.02,537.0+16.0+0.63%68,400
2026-02-042,538.02,590.02,514.02,521.0-42.0-1.64%127,600
2026-02-032,512.02,574.02,512.02,563.0+57.0+2.27%39,400
2026-02-022,587.02,587.02,506.02,506.0-41.0-1.61%56,600
2026-01-302,549.02,572.02,536.02,547.0-2.0-0.08%41,800
2026-01-292,572.02,596.02,526.02,549.0-27.0-1.05%47,600
2026-01-282,600.02,600.02,565.02,576.0-43.0-1.64%43,100
2026-01-272,623.02,626.02,592.02,619.0-1.0-0.04%39,300
2026-01-262,633.02,648.02,615.02,620.0-45.0-1.69%77,500
2026-01-232,644.02,693.02,640.02,665.0+61.0+2.34%77,000
2026-01-222,608.02,625.02,600.02,604.00.00.00%36,600
2026-01-212,630.02,640.02,593.02,604.0-43.0-1.62%62,000
2026-01-202,666.02,680.02,645.02,647.0-31.0-1.16%27,000
2026-01-192,686.02,700.02,678.02,678.0+2.0+0.07%25,700
2026-01-162,681.02,696.02,657.02,676.0-12.0-0.45%30,700
2026-01-152,655.02,695.02,650.02,688.0+30.0+1.13%45,200
2026-01-142,661.02,693.02,655.02,658.0-3.0-0.11%32,400
2026-01-132,669.02,681.02,626.02,661.0-1.0-0.04%70,400
2026-01-092,690.02,713.02,660.02,662.0-5.0-0.19%66,100
2026-01-082,674.02,688.02,660.02,667.0-5.0-0.19%28,400
2026-01-072,659.02,679.02,630.02,672.0+18.0+0.68%41,300
2026-01-062,674.02,682.02,645.02,654.0-2.0-0.08%37,200
2026-01-052,657.02,707.02,656.02,656.0+4.0+0.15%52,400
2025-12-302,672.02,673.02,644.02,652.0-20.0-0.75%32,400
2025-12-292,664.02,678.02,645.02,672.0+8.0+0.30%45,800
2025-12-262,660.02,682.02,644.02,664.0+6.0+0.23%48,000
2025-12-252,668.02,675.02,638.02,658.0+33.0+1.26%30,600
2025-12-242,687.02,701.02,625.02,625.0-84.0-3.10%38,400
2025-12-232,693.02,728.02,682.02,709.0+16.0+0.59%35,000
2025-12-222,762.02,764.02,680.02,693.0-42.0-1.54%91,600
2025-12-192,726.02,755.02,707.02,735.0+8.0+0.29%76,700
2025-12-182,663.02,741.02,663.02,727.0+47.0+1.75%60,000
2025-12-172,656.02,685.02,642.02,680.0+38.0+1.44%49,800
2025-12-162,646.02,677.02,630.02,642.0-16.0-0.60%48,000
2025-12-152,639.02,700.02,639.02,658.0+21.0+0.80%44,000
2025-12-122,555.02,637.02,555.02,637.0+132.0+5.27%63,500
2025-12-112,583.02,585.02,490.02,505.0-78.0-3.02%58,600
2025-12-102,576.02,593.02,564.02,583.0+12.0+0.47%34,700
2025-12-092,605.02,605.02,569.02,571.0-40.0-1.53%45,000
2025-12-082,608.02,632.02,592.02,611.0+30.0+1.16%33,500
2025-12-052,586.02,602.02,565.02,581.0-33.0-1.26%62,800
2025-12-042,601.02,625.02,588.02,614.0+1.0+0.04%55,300
2025-12-032,657.02,665.02,603.02,613.0-63.0-2.35%68,000
2025-12-022,647.02,686.02,642.02,676.0+30.0+1.13%41,000
2025-12-012,680.02,706.02,637.02,646.0-41.0-1.53%60,300
2025-11-282,700.02,719.02,677.02,687.0-14.0-0.52%55,500
2025-11-272,672.02,713.02,655.02,701.0+13.0+0.48%49,700
2025-11-262,600.02,704.02,600.02,688.0+80.0+3.07%70,300
2025-11-252,622.02,646.02,591.02,608.0-12.0-0.46%36,300
2025-11-212,520.02,620.02,520.02,620.0+69.0+2.70%46,700
2025-11-202,535.02,575.02,535.02,551.0+19.0+0.75%32,800
2025-11-192,519.02,579.02,519.02,532.0-11.0-0.43%38,700
2025-11-182,574.02,591.02,543.02,543.0-53.0-2.04%54,800
2025-11-172,641.02,661.02,593.02,596.0-56.0-2.11%61,800
2025-11-142,719.02,733.02,643.02,652.0-79.0-2.89%97,900
2025-11-132,762.02,773.02,643.02,731.0+7.0+0.26%149,700
2025-11-122,695.02,778.02,688.02,724.0+29.0+1.08%110,400
2025-11-112,696.02,705.02,666.02,695.0+24.0+0.90%48,000
2025-11-102,646.02,680.02,642.02,671.0+18.0+0.68%39,100
2025-11-072,602.02,653.02,602.02,653.0+44.0+1.69%24,100
2025-11-062,628.02,657.02,607.02,609.0-19.0-0.72%36,200
2025-11-052,678.02,678.02,603.02,628.0-22.0-0.83%55,700
2025-11-042,630.02,666.02,620.02,650.0+20.0+0.76%45,700
2025-10-312,616.02,642.02,602.02,630.0+52.0+2.02%71,500
2025-10-302,563.02,596.02,563.02,578.00.00.00%50,800
2025-10-292,594.02,610.02,565.02,578.0+2.0+0.08%72,300
2025-10-282,645.02,645.02,570.02,576.0-76.0-2.87%46,700
2025-10-272,654.02,683.02,629.02,652.0+30.0+1.14%33,400
2025-10-242,646.02,646.02,617.02,622.0-23.0-0.87%31,500
2025-10-232,691.02,694.02,645.02,645.0-46.0-1.71%29,800
2025-10-222,681.02,704.02,681.02,691.0+11.0+0.41%18,900
2025-10-212,674.02,696.02,651.02,680.0+8.0+0.30%31,100
2025-10-202,636.02,673.02,634.02,672.0+69.0+2.65%35,500
2025-10-172,609.02,620.02,577.02,603.0-27.0-1.03%37,000
2025-10-162,647.02,666.02,609.02,630.0-6.0-0.23%28,000
2025-10-152,639.02,661.02,614.02,636.0+12.0+0.46%34,100
2025-10-142,626.02,653.02,601.02,624.0-47.0-1.76%57,400
2025-10-102,685.02,739.02,648.02,671.0-14.0-0.52%64,100
2025-10-092,732.02,755.02,679.02,685.0-65.0-2.36%43,300
2025-10-082,755.02,788.02,750.02,750.0-18.0-0.65%32,500
2025-10-072,736.02,786.02,736.02,768.0+14.0+0.51%45,000
2025-10-062,732.02,761.02,706.02,754.0+62.0+2.30%57,400
2025-10-032,641.02,706.02,620.02,692.0+51.0+1.93%50,300
2025-10-022,651.02,664.02,616.02,641.0+9.0+0.34%49,900
2025-10-012,676.02,689.02,620.02,632.0-67.0-2.48%106,800
2025-09-302,702.02,724.02,675.02,699.0+6.0+0.22%52,100
2025-09-292,750.02,750.02,690.02,693.0-103.0-3.68%91,000
2025-09-262,779.02,820.02,775.02,796.0+10.0+0.36%43,900
2025-09-252,799.02,828.02,773.02,786.0+2.0+0.07%51,100
2025-09-242,801.02,806.02,781.02,784.0-2.0-0.07%40,900
2025-09-222,830.02,845.02,786.02,786.0-19.0-0.68%70,600
2025-09-192,916.02,916.02,804.02,805.0-111.0-3.81%104,600
2025-09-182,890.02,940.02,890.02,916.0+22.0+0.76%47,900
2025-09-172,878.02,918.02,875.02,894.0-1.0-0.03%70,800
2025-09-162,902.02,918.02,851.02,895.0-14.0-0.48%103,300
2025-09-122,961.02,961.02,901.02,909.0——89,400

直近120営業日分を表示