KabuInsight

網屋

4258
グロース/情報･通信業/AMIYA 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
2026-03-133,000.03,120.02,986.03,060.0+5.0+0.16%56,200
2026-03-123,155.03,175.03,055.03,055.0-170.0-5.27%60,100
2026-03-113,120.03,285.03,120.03,225.0+120.0+3.86%102,800
2026-03-103,040.03,145.03,000.03,105.0+75.0+2.48%72,600
2026-03-092,943.03,045.02,918.03,030.0-150.0-4.72%105,600
2026-03-063,000.03,250.02,968.03,180.0+212.0+7.14%173,400
2026-03-052,996.03,025.02,933.02,968.0+116.0+4.07%60,600
2026-03-042,922.02,993.02,811.02,852.0-120.0-4.04%126,400
2026-03-033,120.03,180.02,966.02,972.0-98.0-3.19%122,100
2026-03-023,050.03,135.02,966.03,070.0+20.0+0.66%139,400
2026-02-273,065.03,145.03,010.03,050.0+186.0+6.49%175,000
2026-02-262,703.02,878.02,685.02,864.0+211.0+7.95%217,300
2026-02-252,641.02,723.02,571.02,653.0-72.0-2.64%397,100
2026-02-242,935.02,942.02,725.02,725.0-700.0-20.44%359,900
2026-02-203,270.03,450.03,270.03,425.0+170.0+5.22%168,100
2026-02-193,150.03,380.03,150.03,255.0+110.0+3.50%154,100
2026-02-183,320.03,365.03,130.03,145.0-170.0-5.13%165,400
2026-02-173,450.03,630.03,280.03,315.0-65.0-1.92%307,100
2026-02-163,215.03,400.03,180.03,380.0+345.0+11.37%271,600
2026-02-133,245.03,285.03,000.03,035.0+103.0+3.51%217,700
2026-02-122,984.02,984.02,885.02,932.0-42.0-1.41%129,800
2026-02-102,842.02,984.02,835.02,974.0+137.0+4.83%105,400
2026-02-092,980.03,025.02,792.02,837.0+50.0+1.79%147,400
2026-02-062,765.02,787.02,671.02,787.0+9.0+0.32%79,400
2026-02-052,804.02,829.02,740.02,778.0-63.0-2.22%84,200
2026-02-042,952.02,969.02,830.02,841.0-125.0-4.21%100,100
2026-02-033,060.03,075.02,955.02,966.0+63.0+2.17%62,500
2026-02-022,893.02,970.02,891.02,903.0+3.0+0.10%48,300
2026-01-302,920.02,925.02,859.02,900.0-22.0-0.75%32,400
2026-01-292,905.02,938.02,866.02,922.0+19.0+0.65%41,400
2026-01-282,928.02,936.02,890.02,903.0-44.0-1.49%41,400
2026-01-273,000.03,000.02,924.02,947.0-53.0-1.77%63,500
2026-01-263,010.03,050.02,993.03,000.0-60.0-1.96%41,800
2026-01-233,010.03,150.03,010.03,060.0+55.0+1.83%49,400
2026-01-223,120.03,120.02,993.03,005.0-85.0-2.75%57,100
2026-01-213,080.03,115.03,035.03,090.0-45.0-1.44%47,600
2026-01-203,205.03,205.03,120.03,135.0-40.0-1.26%38,300
2026-01-193,145.03,245.03,125.03,175.0+45.0+1.44%80,600
2026-01-163,240.03,250.03,100.03,130.0-110.0-3.40%64,000
2026-01-153,110.03,245.03,070.03,240.0+100.0+3.18%78,900
2026-01-143,315.03,315.03,120.03,140.0-185.0-5.56%115,700
2026-01-133,380.03,395.03,265.03,325.0+60.0+1.84%155,200
2026-01-093,145.03,290.03,100.03,265.0+245.0+8.11%185,300
2026-01-083,005.03,070.02,975.03,020.0-25.0-0.82%76,400
2026-01-073,100.03,120.03,045.03,045.0-85.0-2.72%62,000
2026-01-063,065.03,145.03,065.03,130.0+75.0+2.45%54,500
2026-01-053,030.03,080.02,980.03,055.0-30.0-0.97%80,700
2025-12-303,030.03,110.03,015.03,085.0+103.0+3.45%80,300
2025-12-293,160.03,205.02,982.02,982.0-153.0-4.88%113,600
2025-12-263,165.03,215.03,115.03,135.0-30.0-0.95%128,000
2025-12-253,170.03,210.03,100.03,165.0+15.0+0.48%66,700
2025-12-243,120.03,195.03,105.03,150.0+65.0+2.11%74,000
2025-12-233,050.03,145.03,035.03,085.0+50.0+1.65%86,600
2025-12-222,926.03,050.02,926.03,035.0+138.0+4.76%107,600
2025-12-192,801.02,924.02,791.02,897.0+133.0+4.81%127,700
2025-12-182,720.02,769.02,712.02,764.0-5.0-0.18%53,600
2025-12-172,801.02,848.02,734.02,769.0-68.0-2.40%75,400
2025-12-162,880.02,930.02,828.02,837.0-91.0-3.11%82,600
2025-12-152,752.02,936.02,731.02,928.0+130.0+4.65%105,400
2025-12-122,814.02,896.02,754.02,798.0+26.0+0.94%112,600
2025-12-112,794.02,820.02,733.02,772.0-19.0-0.68%68,800
2025-12-102,852.02,870.02,764.02,791.0-94.0-3.26%150,300
2025-12-092,950.02,990.02,885.02,885.0-55.0-1.87%104,000
2025-12-082,950.02,960.02,900.02,940.0-58.0-1.93%121,100
2025-12-053,060.03,085.02,973.02,998.0-97.0-3.13%133,800
2025-12-043,180.03,230.03,090.03,095.0-85.0-2.67%74,700
2025-12-033,105.03,195.03,045.03,180.0+70.0+2.25%85,000
2025-12-023,260.03,270.03,110.03,110.0-170.0-5.18%110,400
2025-12-013,430.03,435.03,280.03,280.0-210.0-6.02%63,400
2025-11-283,450.03,515.03,425.03,490.0+40.0+1.16%45,200
2025-11-273,380.03,480.03,345.03,450.0+45.0+1.32%66,700
2025-11-263,430.03,440.03,240.03,405.0-30.0-0.87%147,400
2025-11-253,585.03,585.03,435.03,435.0-150.0-4.18%60,000
2025-11-213,450.03,615.03,415.03,585.0+20.0+0.56%77,100
2025-11-203,585.03,635.03,495.03,565.0+85.0+2.44%65,400
2025-11-193,625.03,650.03,455.03,480.0-145.0-4.00%108,000
2025-11-183,675.03,680.03,550.03,625.0-100.0-2.68%123,400
2025-11-173,830.03,860.03,640.03,725.0-55.0-1.46%125,600
2025-11-143,790.03,850.03,615.03,780.0-80.0-2.07%292,200
2025-11-134,050.04,055.03,710.03,860.0-130.0-3.26%245,000
2025-11-123,950.04,035.03,850.03,990.0+50.0+1.27%241,500
2025-11-114,145.04,145.03,855.03,940.0+5.0+0.13%544,400
2025-11-103,800.03,935.03,795.03,935.0+250.0+6.78%164,000
2025-11-073,675.03,695.03,575.03,685.0-5.0-0.14%61,300
2025-11-063,815.03,815.03,675.03,690.0-65.0-1.73%79,300
2025-11-053,640.03,765.03,525.03,755.0+80.0+2.18%120,300
2025-11-043,750.03,750.03,635.03,675.0-35.0-0.94%109,600
2025-10-313,600.03,750.03,555.03,710.0+140.0+3.92%119,700
2025-10-303,565.03,625.03,485.03,570.0+15.0+0.42%127,700
2025-10-293,775.03,775.03,540.03,555.0-180.0-4.82%163,700
2025-10-283,890.03,890.03,720.03,735.0-175.0-4.48%148,500
2025-10-274,280.04,285.03,875.03,910.0-355.0-8.32%375,600
2025-10-243,960.04,265.03,930.04,265.0+280.0+7.03%190,600
2025-10-233,925.04,045.03,875.03,985.0+40.0+1.01%98,000
2025-10-224,005.04,045.03,930.03,945.0-60.0-1.50%93,000
2025-10-214,305.04,305.03,910.04,005.0-230.0-5.43%284,300
2025-10-204,010.04,235.03,900.04,235.0+430.0+11.30%287,700
2025-10-173,790.03,950.03,750.03,805.00.00.00%142,200
2025-10-163,885.03,885.03,685.03,805.0+55.0+1.47%110,100
2025-10-153,640.03,820.03,590.03,750.0+155.0+4.31%134,500
2025-10-143,605.03,665.03,560.03,595.0-110.0-2.97%168,500
2025-10-103,935.03,940.03,625.03,705.0-240.0-6.08%380,400
2025-10-093,985.04,000.03,860.03,945.0-45.0-1.13%190,700
2025-10-083,910.04,040.03,875.03,990.0-45.0-1.12%251,700
2025-10-074,090.04,120.03,855.04,035.0-60.0-1.47%159,000
2025-10-064,120.04,135.03,900.04,095.0+465.0+12.81%305,300
2025-10-033,530.03,660.03,505.03,630.0+135.0+3.86%131,500
2025-10-023,525.03,600.03,445.03,495.0-45.0-1.27%100,200
2025-10-013,700.03,715.03,485.03,540.0-210.0-5.60%115,800
2025-09-303,770.03,770.03,670.03,750.0+30.0+0.81%48,900
2025-09-293,800.03,805.03,640.03,720.0-55.0-1.46%76,900
2025-09-263,870.03,910.03,765.03,775.0-90.0-2.33%136,800
2025-09-253,890.03,915.03,780.03,865.0-45.0-1.15%91,300
2025-09-243,835.03,910.03,715.03,910.0+30.0+0.77%75,100
2025-09-223,910.03,935.03,780.03,880.0+80.0+2.11%109,700
2025-09-193,795.03,825.03,595.03,800.0+75.0+2.01%214,200
2025-09-183,630.03,750.03,590.03,725.0+100.0+2.76%82,500
2025-09-173,595.03,640.03,520.03,625.0+50.0+1.40%58,400
2025-09-163,625.03,645.03,535.03,575.0-35.0-0.97%102,700
2025-09-123,640.03,640.03,525.03,610.0——77,200

直近120営業日分を表示