KabuInsight

アテクト

4241
スタンダード/化学/atect corporation
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
2026-03-13735.0745.0728.0745.0-3.0-0.40%18,100
2026-03-12795.0795.0748.0748.0-38.0-4.83%37,100
2026-03-11799.0815.0786.0786.0-12.0-1.50%37,300
2026-03-10785.0805.0780.0798.0+18.0+2.31%41,000
2026-03-09770.0790.0763.0780.0-27.0-3.35%58,600
2026-03-06786.0808.0771.0807.0+20.0+2.54%35,100
2026-03-05771.0814.0771.0787.0+46.0+6.21%90,200
2026-03-04755.0777.0715.0741.0-59.0-7.38%112,400
2026-03-03832.0843.0800.0800.0-53.0-6.21%117,900
2026-03-02853.0867.0825.0853.0-45.0-5.01%132,500
2026-02-27900.0917.0870.0898.00.00.00%119,300
2026-02-26896.0914.0863.0898.0-27.0-2.92%206,600
2026-02-25877.0982.0860.0925.0+70.0+8.19%596,400
2026-02-24857.0881.0802.0855.0+58.0+7.28%327,300
2026-02-20840.0845.0773.0797.0-111.0-12.22%341,700
2026-02-191,182.01,185.0874.0908.0-142.0-13.52%1,219,800
2026-02-181,050.01,050.01,050.01,050.0+150.0+16.67%32,100
2026-02-17900.0900.0900.0900.0+150.0+20.00%42,700
2026-02-16690.0750.0688.0750.0+100.0+15.38%328,400
2026-02-13660.0684.0647.0650.0-4.0-0.61%105,800
2026-02-12648.0658.0648.0654.0+9.0+1.40%40,700
2026-02-10624.0645.0620.0645.0+21.0+3.37%36,300
2026-02-09626.0635.0613.0624.0+15.0+2.46%38,000
2026-02-06609.0619.0601.0609.0-10.0-1.62%24,700
2026-02-05635.0635.0606.0619.0-10.0-1.59%42,400
2026-02-04599.0629.0592.0629.0+30.0+5.01%49,500
2026-02-03595.0613.0592.0599.0+9.0+1.53%37,200
2026-02-02645.0645.0590.0590.0-55.0-8.53%108,300
2026-01-30605.0660.0605.0645.0+34.0+5.56%164,400
2026-01-29682.0689.0605.0611.0-68.0-10.01%215,200
2026-01-28628.0696.0612.0679.0+83.0+13.93%634,500
2026-01-27605.0606.0585.0596.0+1.0+0.17%19,100
2026-01-26584.0619.0571.0595.0+11.0+1.88%74,800
2026-01-23580.0589.0570.0584.00.00.00%22,700
2026-01-22585.0586.0570.0584.0+4.0+0.69%13,500
2026-01-21587.0587.0560.0580.0-11.0-1.86%34,600
2026-01-20560.0596.0560.0591.0+36.0+6.49%71,300
2026-01-19545.0555.0534.0555.0+20.0+3.74%28,800
2026-01-16536.0541.0519.0535.0+9.0+1.71%26,100
2026-01-15513.0526.0513.0526.0+14.0+2.73%26,500
2026-01-14520.0520.0510.0512.0-7.0-1.35%23,900
2026-01-13520.0526.0513.0519.0+2.0+0.39%22,500
2026-01-09520.0521.0513.0517.0-3.0-0.58%15,400
2026-01-08525.0525.0516.0520.0-2.0-0.38%10,800
2026-01-07525.0525.0516.0522.0-3.0-0.57%11,200
2026-01-06519.0528.0519.0525.0+6.0+1.16%15,400
2026-01-05529.0529.0516.0519.0-14.0-2.63%17,800
2025-12-30537.0537.0516.0533.0-12.0-2.20%43,900
2025-12-29536.0549.0527.0545.0+18.0+3.42%49,500
2025-12-26518.0527.0514.0527.0+9.0+1.74%86,100
2025-12-25515.0525.0515.0518.0+2.0+0.39%13,100
2025-12-24535.0535.0515.0516.0-19.0-3.55%33,500
2025-12-23531.0540.0516.0535.0+24.0+4.70%88,200
2025-12-22485.0511.0484.0511.0+30.0+6.24%32,600
2025-12-19478.0482.0475.0481.0+1.0+0.21%6,600
2025-12-18482.0482.0466.0480.0-2.0-0.41%6,800
2025-12-17478.0490.0470.0482.0+11.0+2.34%20,200
2025-12-16479.0480.0469.0471.0-13.0-2.69%17,400
2025-12-15490.0490.0474.0484.0-6.0-1.22%13,400
2025-12-12490.0490.0466.0490.0+2.0+0.41%25,800
2025-12-11486.0502.0485.0488.0+2.0+0.41%14,900
2025-12-10489.0499.0486.0486.0-3.0-0.61%27,200
2025-12-09513.0513.0486.0489.0-29.0-5.60%61,100
2025-12-08517.0526.0513.0518.0+3.0+0.58%29,000
2025-12-05500.0517.0500.0515.0+15.0+3.00%16,400
2025-12-04503.0505.0486.0500.0+4.0+0.81%25,500
2025-12-03497.0517.0489.0496.0-3.0-0.60%36,000
2025-12-02508.0508.0484.0499.0-11.0-2.16%42,500
2025-12-01486.0534.0486.0510.0+25.0+5.15%103,300
2025-11-28524.0529.0482.0485.0-23.0-4.53%154,200
2025-11-27447.0515.0447.0508.0+73.0+16.78%414,200
2025-11-26436.0446.0435.0435.0-1.0-0.23%14,700
2025-11-25443.0444.0435.0436.0-5.0-1.13%11,100
2025-11-21438.0445.0438.0441.0-2.0-0.45%5,100
2025-11-20436.0450.0436.0443.0+8.0+1.84%7,000
2025-11-19445.0448.0434.0435.0-9.0-2.03%11,900
2025-11-18449.0449.0432.0444.0-5.0-1.11%10,700
2025-11-17447.0465.0430.0449.0-6.0-1.32%39,300
2025-11-14436.0455.0436.0455.0+15.0+3.41%26,600
2025-11-13444.0445.0440.0440.0-1.0-0.23%3,800
2025-11-12444.0444.0428.0441.0-2.0-0.45%15,600
2025-11-11439.0443.0439.0443.0+2.0+0.45%7,100
2025-11-10441.0444.0441.0441.00.00.00%3,600
2025-11-07437.0445.0437.0441.0-4.0-0.90%2,800
2025-11-06435.0445.0431.0445.0+10.0+2.30%9,900
2025-11-05434.0443.0422.0435.0+1.0+0.23%22,300
2025-11-04446.0446.0434.0434.0-8.0-1.81%7,000
2025-10-31445.0445.0439.0442.0-4.0-0.90%9,500
2025-10-30434.0446.0430.0446.0+16.0+3.72%11,000
2025-10-29426.0435.0426.0430.0+6.0+1.42%10,100
2025-10-28425.0427.0424.0424.00.00.00%600
2025-10-27424.0428.0423.0424.0+2.0+0.47%5,900
2025-10-24423.0424.0419.0422.0+5.0+1.20%1,700
2025-10-23421.0421.0416.0417.0-3.0-0.71%1,800
2025-10-22421.0422.0420.0420.0-1.0-0.24%3,500
2025-10-21419.0422.0411.0421.0+2.0+0.48%7,100
2025-10-20414.0419.0412.0419.0+6.0+1.45%3,000
2025-10-17410.0414.0410.0413.0-2.0-0.48%3,100
2025-10-16416.0418.0413.0415.0+5.0+1.22%4,000
2025-10-15420.0420.0410.0410.0-2.0-0.49%4,600
2025-10-14410.0420.0410.0412.0-6.0-1.44%9,900
2025-10-10435.0435.0418.0418.0-17.0-3.91%15,500
2025-10-09440.0440.0435.0435.0-5.0-1.14%8,700
2025-10-08439.0443.0439.0440.0+1.0+0.23%5,300
2025-10-07442.0443.0439.0439.0-3.0-0.68%3,600
2025-10-06440.0443.0439.0442.0+1.0+0.23%3,800
2025-10-03445.0445.0440.0441.0-5.0-1.12%2,100
2025-10-02439.0448.0439.0446.0+9.0+2.06%4,700
2025-10-01447.0448.0437.0437.0-5.0-1.13%8,800
2025-09-30448.0449.0442.0442.0-4.0-0.90%5,300
2025-09-29444.0450.0440.0446.0+1.0+0.22%2,900
2025-09-26446.0448.0444.0445.0-3.0-0.67%1,500
2025-09-25448.0449.0445.0448.00.00.00%6,400
2025-09-24446.0448.0443.0448.0+5.0+1.13%4,000
2025-09-22440.0447.0440.0443.0+7.0+1.61%8,500
2025-09-19443.0443.0435.0436.0-8.0-1.80%3,600
2025-09-18442.0444.0437.0444.0+3.0+0.68%6,000
2025-09-17445.0445.0440.0441.0-3.0-0.68%2,600
2025-09-16437.0444.0437.0444.0+7.0+1.60%5,000
2025-09-12443.0443.0437.0437.0——4,800

直近120営業日分を表示