KabuInsight

アイサンテクノロジー

4667
スタンダード/情報･通信業/AISAN TECHNOLOGY 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
2026-03-131,948.01,948.01,892.01,905.0-27.0-1.40%8,500
2026-03-121,940.01,961.01,895.01,932.0-17.0-0.87%26,100
2026-03-111,952.02,003.01,931.01,949.0+14.0+0.72%44,800
2026-03-101,927.01,941.01,901.01,935.0+57.0+3.04%12,000
2026-03-091,860.01,883.01,822.01,878.0-59.0-3.05%42,400
2026-03-061,883.01,962.01,883.01,937.0+25.0+1.31%22,200
2026-03-051,950.01,963.01,910.01,912.0+32.0+1.70%17,200
2026-03-041,934.01,951.01,848.01,880.0-87.0-4.42%71,700
2026-03-032,035.02,041.01,966.01,967.0-100.0-4.84%51,100
2026-03-022,090.02,090.02,000.02,067.0-73.0-3.41%24,800
2026-02-272,087.02,140.02,078.02,140.0+53.0+2.54%10,500
2026-02-262,123.02,179.02,065.02,087.0-21.0-1.00%31,900
2026-02-252,024.02,137.02,024.02,108.0+72.0+3.54%29,700
2026-02-242,005.02,038.01,997.02,036.0+37.0+1.85%34,300
2026-02-202,036.02,036.01,990.01,999.0-30.0-1.48%15,900
2026-02-192,030.02,054.02,010.02,029.0-1.0-0.05%12,400
2026-02-182,033.02,045.02,004.02,030.0-10.0-0.49%16,500
2026-02-172,043.02,104.02,013.02,040.0-14.0-0.68%17,500
2026-02-162,087.02,087.01,992.02,054.0-21.0-1.01%44,600
2026-02-132,055.02,122.02,050.02,075.0-14.0-0.67%72,400
2026-02-122,090.02,151.02,045.02,089.0+6.0+0.29%71,500
2026-02-102,077.02,109.02,076.02,083.0+27.0+1.31%22,800
2026-02-092,032.02,059.02,007.02,056.0+52.0+2.59%21,700
2026-02-062,059.02,059.01,976.02,004.0-56.0-2.72%22,600
2026-02-052,016.02,063.02,009.02,060.0+44.0+2.18%25,900
2026-02-042,020.02,032.01,990.02,016.0-9.0-0.44%35,200
2026-02-032,076.02,077.02,025.02,025.0-22.0-1.07%34,400
2026-02-022,120.02,137.02,041.02,047.0-83.0-3.90%29,600
2026-01-302,090.02,130.02,067.02,130.0+20.0+0.95%24,500
2026-01-292,122.02,125.02,078.02,110.0-16.0-0.75%40,300
2026-01-282,132.02,150.02,115.02,126.0-32.0-1.48%17,500
2026-01-272,139.02,164.02,107.02,158.0+50.0+2.37%22,700
2026-01-262,220.02,220.02,108.02,108.0-123.0-5.51%83,900
2026-01-232,280.02,280.02,222.02,231.0-34.0-1.50%21,100
2026-01-222,200.02,272.02,165.02,265.0+100.0+4.62%35,900
2026-01-212,161.02,183.02,138.02,165.0-46.0-2.08%33,300
2026-01-202,258.02,289.02,205.02,211.0-56.0-2.47%38,000
2026-01-192,300.02,303.02,238.02,267.0-32.0-1.39%29,700
2026-01-162,265.02,300.02,199.02,299.0+40.0+1.77%51,500
2026-01-152,122.02,259.02,110.02,259.0+137.0+6.46%48,000
2026-01-142,153.02,153.02,105.02,122.0-41.0-1.90%21,300
2026-01-132,152.02,175.02,105.02,163.0+61.0+2.90%57,700
2026-01-092,094.02,102.02,073.02,102.0+36.0+1.74%32,400
2026-01-082,035.02,088.02,007.02,066.0+31.0+1.52%24,900
2026-01-071,997.02,040.01,975.02,035.0+62.0+3.14%29,700
2026-01-061,966.02,027.01,965.01,973.0-5.0-0.25%31,600
2026-01-051,980.02,006.01,972.01,978.0+16.0+0.82%35,800
2025-12-302,015.02,015.01,960.01,962.0-47.0-2.34%32,800
2025-12-291,951.02,009.01,941.02,009.0+69.0+3.56%40,600
2025-12-261,936.01,959.01,925.01,940.0-17.0-0.87%20,500
2025-12-251,940.01,970.01,910.01,957.0+57.0+3.00%33,000
2025-12-241,952.01,957.01,885.01,900.0-60.0-3.06%28,300
2025-12-231,946.01,989.01,946.01,960.0+11.0+0.56%29,800
2025-12-221,949.01,965.01,936.01,949.0+6.0+0.31%40,400
2025-12-191,945.01,959.01,920.01,943.0-2.0-0.10%21,400
2025-12-181,920.01,990.01,888.01,945.0+29.0+1.51%47,100
2025-12-171,852.01,917.01,825.01,916.0+83.0+4.53%28,100
2025-12-161,878.01,878.01,824.01,833.0-45.0-2.40%19,900
2025-12-151,883.01,884.01,845.01,878.0-5.0-0.27%13,700
2025-12-121,882.01,920.01,845.01,883.0+9.0+0.48%22,400
2025-12-111,919.01,936.01,852.01,874.0-45.0-2.34%40,900
2025-12-101,950.01,950.01,910.01,919.0-7.0-0.36%26,400
2025-12-091,965.01,969.01,910.01,926.0-38.0-1.93%50,800
2025-12-081,999.02,010.01,940.01,964.0+38.0+1.97%80,400
2025-12-051,909.01,939.01,878.01,926.0+17.0+0.89%49,000
2025-12-041,800.01,910.01,800.01,909.0+128.0+7.19%64,500
2025-12-031,755.01,781.01,723.01,781.0+40.0+2.30%17,200
2025-12-021,746.01,769.01,729.01,741.0-5.0-0.29%15,000
2025-12-011,820.01,820.01,744.01,746.0-74.0-4.07%20,500
2025-11-281,800.01,833.01,792.01,820.0+35.0+1.96%17,600
2025-11-271,760.01,785.01,739.01,785.0+33.0+1.88%28,200
2025-11-261,809.01,815.01,721.01,752.0-63.0-3.47%77,700
2025-11-251,961.01,978.01,788.01,815.0-114.0-5.91%49,000
2025-11-211,801.01,935.01,800.01,929.0+119.0+6.57%65,200
2025-11-201,807.01,839.01,800.01,810.0+2.0+0.11%31,800
2025-11-191,837.01,837.01,776.01,808.0-5.0-0.28%27,300
2025-11-181,762.01,838.01,755.01,813.0+45.0+2.55%40,400
2025-11-171,810.01,811.01,742.01,768.0-28.0-1.56%31,200
2025-11-141,712.01,796.01,700.01,796.0+51.0+2.92%49,600
2025-11-131,626.01,811.01,614.01,745.0+143.0+8.93%161,500
2025-11-121,473.01,602.01,468.01,602.0+137.0+9.35%82,000
2025-11-111,475.01,475.01,460.01,465.0+2.0+0.14%9,100
2025-11-101,479.01,495.01,463.01,463.0-29.0-1.94%26,100
2025-11-071,501.01,505.01,480.01,492.0-20.0-1.32%18,000
2025-11-061,525.01,530.01,505.01,512.0-12.0-0.79%10,700
2025-11-051,560.01,561.01,478.01,524.0-27.0-1.74%32,200
2025-11-041,503.01,557.01,487.01,551.0+71.0+4.80%34,400
2025-10-311,500.01,507.01,479.01,480.0-19.0-1.27%18,800
2025-10-301,481.01,500.01,477.01,499.0+7.0+0.47%13,600
2025-10-291,540.01,545.01,490.01,492.0-69.0-4.42%25,900
2025-10-281,579.01,600.01,561.01,561.0-18.0-1.14%23,800
2025-10-271,600.01,610.01,579.01,579.0+1.0+0.06%27,500
2025-10-241,550.01,587.01,525.01,578.0+32.0+2.07%21,200
2025-10-231,560.01,565.01,538.01,546.0-15.0-0.96%9,100
2025-10-221,536.01,571.01,525.01,561.0+25.0+1.63%25,400
2025-10-211,542.01,558.01,534.01,536.0-6.0-0.39%10,200
2025-10-201,547.01,583.01,530.01,542.0+21.0+1.38%24,400
2025-10-171,571.01,571.01,515.01,521.0-58.0-3.67%17,800
2025-10-161,570.01,579.01,553.01,579.0+18.0+1.15%12,600
2025-10-151,500.01,596.01,500.01,561.0+75.0+5.05%42,000
2025-10-141,540.01,556.01,486.01,486.0-76.0-4.87%29,200
2025-10-101,597.01,597.01,550.01,562.0-35.0-2.19%20,500
2025-10-091,509.01,650.01,509.01,597.0+101.0+6.75%75,800
2025-10-081,518.01,532.01,487.01,496.0-35.0-2.29%36,000
2025-10-071,566.01,566.01,524.01,531.0-5.0-0.33%15,900
2025-10-061,540.01,550.01,516.01,536.0+26.0+1.72%18,200
2025-10-031,494.01,510.01,460.01,510.0+15.0+1.00%14,600
2025-10-021,540.01,546.01,466.01,495.0-25.0-1.64%24,000
2025-10-011,575.01,594.01,516.01,520.0-15.0-0.98%50,200
2025-09-301,544.01,577.01,517.01,535.0+9.0+0.59%26,800
2025-09-291,596.01,597.01,526.01,526.0-73.0-4.57%21,300
2025-09-261,577.01,618.01,573.01,599.0+22.0+1.40%12,300
2025-09-251,610.01,612.01,565.01,577.0-31.0-1.93%34,500
2025-09-241,560.01,666.01,559.01,608.0+49.0+3.14%62,800
2025-09-221,535.01,569.01,532.01,559.0+31.0+2.03%20,700
2025-09-191,513.01,528.01,479.01,528.0+13.0+0.86%17,200
2025-09-181,495.01,528.01,491.01,515.0+30.0+2.02%18,100
2025-09-171,492.01,520.01,480.01,485.0-12.0-0.80%19,700
2025-09-161,440.01,511.01,440.01,497.0+66.0+4.61%24,600
2025-09-121,442.01,449.01,420.01,431.0——18,500

直近120営業日分を表示