KabuInsight

有沢製作所

5208
プライム/化学/Arisawa Mfg.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
2026-03-132,443.02,481.02,419.02,453.0-2.0-0.08%195,400
2026-03-122,521.02,546.02,452.02,455.0-82.0-3.23%251,300
2026-03-112,532.02,576.02,521.02,537.0+55.0+2.22%175,300
2026-03-102,450.02,505.02,431.02,482.0+94.0+3.94%242,100
2026-03-092,406.02,439.02,334.02,388.0-145.0-5.72%465,400
2026-03-062,533.02,569.02,488.02,533.0-50.0-1.94%278,400
2026-03-052,560.02,629.02,543.02,583.0+120.0+4.87%263,600
2026-03-042,501.02,588.02,439.02,463.0-131.0-5.05%527,000
2026-03-032,630.02,695.02,592.02,594.0-60.0-2.26%300,300
2026-03-022,600.02,680.02,565.02,654.0+9.0+0.34%291,100
2026-02-272,585.02,655.02,555.02,645.0+10.0+0.38%280,100
2026-02-262,685.02,691.02,618.02,635.0-25.0-0.94%332,900
2026-02-252,651.02,715.02,609.02,660.0+20.0+0.76%474,100
2026-02-242,579.02,668.02,565.02,640.0+90.0+3.53%487,100
2026-02-202,493.02,561.02,471.02,550.0+60.0+2.41%418,000
2026-02-192,448.02,500.02,441.02,490.0+49.0+2.01%200,500
2026-02-182,411.02,473.02,407.02,441.0+56.0+2.35%217,200
2026-02-172,373.02,396.02,347.02,385.0+14.0+0.59%199,800
2026-02-162,325.02,425.02,309.02,371.0+68.0+2.95%407,400
2026-02-132,315.02,325.02,265.02,303.0-16.0-0.69%249,900
2026-02-122,258.02,325.02,248.02,319.0+61.0+2.70%320,400
2026-02-102,215.02,280.02,210.02,258.0+38.0+1.71%282,900
2026-02-092,229.02,241.02,140.02,220.0+91.0+4.27%535,300
2026-02-062,062.02,129.02,006.02,129.0+277.0+14.96%1,050,900
2026-02-051,879.01,879.01,850.01,852.0-15.0-0.80%196,500
2026-02-041,845.01,882.01,836.01,867.0+22.0+1.19%218,000
2026-02-031,811.01,845.01,808.01,845.0+51.0+2.84%200,100
2026-02-021,798.01,830.01,787.01,794.0+9.0+0.50%266,500
2026-01-301,771.01,791.01,761.01,785.0+14.0+0.79%95,900
2026-01-291,775.01,781.01,753.01,771.0-3.0-0.17%123,800
2026-01-281,790.01,792.01,773.01,774.0-33.0-1.83%121,300
2026-01-271,785.01,808.01,775.01,807.0+17.0+0.95%130,700
2026-01-261,810.01,814.01,784.01,790.0-34.0-1.86%137,500
2026-01-231,823.01,831.01,814.01,824.0-4.0-0.22%86,600
2026-01-221,789.01,832.01,789.01,828.0+48.0+2.70%142,600
2026-01-211,770.01,784.01,756.01,780.0-10.0-0.56%109,400
2026-01-201,810.01,810.01,780.01,790.0-13.0-0.72%143,700
2026-01-191,800.01,808.01,776.01,803.00.00.00%153,200
2026-01-161,789.01,803.01,771.01,803.0+14.0+0.78%158,800
2026-01-151,760.01,790.01,760.01,789.0+23.0+1.30%137,200
2026-01-141,758.01,774.01,755.01,766.0+13.0+0.74%130,100
2026-01-131,761.01,762.01,736.01,753.0+8.0+0.46%185,500
2026-01-091,736.01,750.01,736.01,745.0+12.0+0.69%130,600
2026-01-081,745.01,748.01,728.01,733.0-6.0-0.35%120,700
2026-01-071,722.01,752.01,718.01,739.0+16.0+0.93%199,700
2026-01-061,725.01,728.01,717.01,723.0+7.0+0.41%119,100
2026-01-051,725.01,732.01,712.01,716.0-7.0-0.41%150,500
2025-12-301,726.01,733.01,715.01,723.0-3.0-0.17%107,100
2025-12-291,721.01,728.01,710.01,726.0+16.0+0.94%141,300
2025-12-261,710.01,714.01,699.01,710.0+4.0+0.23%89,400
2025-12-251,719.01,719.01,701.01,706.0+3.0+0.18%60,600
2025-12-241,719.01,724.01,700.01,703.0-22.0-1.28%122,100
2025-12-231,710.01,725.01,703.01,725.0+18.0+1.05%110,400
2025-12-221,700.01,713.01,694.01,707.0+11.0+0.65%134,600
2025-12-191,691.01,698.01,683.01,696.0+12.0+0.71%112,200
2025-12-181,686.01,691.01,675.01,684.0+1.0+0.06%65,300
2025-12-171,692.01,694.01,675.01,683.0-9.0-0.53%94,700
2025-12-161,710.01,712.01,679.01,692.0-29.0-1.69%134,200
2025-12-151,699.01,721.01,684.01,721.0+22.0+1.29%108,000
2025-12-121,695.01,699.01,687.01,699.0+19.0+1.13%85,500
2025-12-111,720.01,723.01,674.01,680.0-30.0-1.75%134,100
2025-12-101,700.01,713.01,697.01,710.0+20.0+1.18%135,000
2025-12-091,698.01,698.01,684.01,690.0-9.0-0.53%78,700
2025-12-081,669.01,699.01,669.01,699.0+35.0+2.10%114,600
2025-12-051,670.01,671.01,656.01,664.0-3.0-0.18%125,000
2025-12-041,660.01,670.01,659.01,667.0+6.0+0.36%89,400
2025-12-031,655.01,667.01,651.01,661.0+5.0+0.30%89,000
2025-12-021,683.01,683.01,656.01,656.0-17.0-1.02%83,800
2025-12-011,702.01,702.01,670.01,673.0-28.0-1.65%118,600
2025-11-281,670.01,704.01,670.01,701.0+27.0+1.61%221,900
2025-11-271,652.01,674.01,647.01,674.0+31.0+1.89%155,800
2025-11-261,640.01,654.01,637.01,643.0+9.0+0.55%125,500
2025-11-251,617.01,634.01,613.01,634.0+24.0+1.49%137,000
2025-11-211,610.01,613.01,593.01,610.0-5.0-0.31%128,700
2025-11-201,600.01,618.01,593.01,615.0+34.0+2.15%126,500
2025-11-191,591.01,594.01,572.01,581.0-12.0-0.75%96,400
2025-11-181,608.01,611.01,581.01,593.0-25.0-1.55%152,100
2025-11-171,616.01,625.01,608.01,618.0-5.0-0.31%113,900
2025-11-141,598.01,625.01,594.01,623.0+20.0+1.25%151,400
2025-11-131,600.01,609.01,596.01,603.0+5.0+0.31%137,800
2025-11-121,573.01,598.01,573.01,598.0+21.0+1.33%149,400
2025-11-111,566.01,577.01,547.01,577.0+5.0+0.32%145,700
2025-11-101,580.01,585.01,564.01,572.0+2.0+0.13%148,100
2025-11-071,560.01,570.01,522.01,570.0-38.0-2.36%437,300
2025-11-061,610.01,625.01,602.01,608.0+5.0+0.31%159,200
2025-11-051,607.01,611.01,563.01,603.0-12.0-0.74%176,900
2025-11-041,605.01,634.01,596.01,615.0-13.0-0.80%126,500
2025-10-311,611.01,628.01,598.01,628.0+17.0+1.06%116,200
2025-10-301,605.01,626.01,600.01,611.0+20.0+1.26%547,300
2025-10-291,627.01,631.01,591.01,591.0-36.0-2.21%142,900
2025-10-281,670.01,671.01,627.01,627.0-46.0-2.75%129,300
2025-10-271,655.01,674.01,654.01,673.0+26.0+1.58%237,800
2025-10-241,639.01,649.01,639.01,647.0+11.0+0.67%104,700
2025-10-231,617.01,642.01,616.01,636.0+11.0+0.68%173,300
2025-10-221,626.01,630.01,616.01,625.0+2.0+0.12%75,800
2025-10-211,637.01,639.01,617.01,623.0-3.0-0.18%127,600
2025-10-201,635.01,636.01,618.01,626.0+8.0+0.49%105,300
2025-10-171,604.01,618.01,598.01,618.0+17.0+1.06%103,600
2025-10-161,600.01,606.01,591.01,601.0+10.0+0.63%74,700
2025-10-151,580.01,591.01,574.01,591.0+30.0+1.92%89,400
2025-10-141,560.01,579.01,551.01,561.0-14.0-0.89%145,600
2025-10-101,618.01,630.01,568.01,575.0-60.0-3.67%163,200
2025-10-091,626.01,638.01,621.01,635.0+12.0+0.74%114,900
2025-10-081,625.01,639.01,620.01,623.0-8.0-0.49%131,900
2025-10-071,604.01,636.01,604.01,631.0+28.0+1.75%133,700
2025-10-061,616.01,619.01,599.01,603.0+26.0+1.65%155,100
2025-10-031,582.01,588.01,571.01,577.0-1.0-0.06%117,900
2025-10-021,555.01,584.01,549.01,578.0+21.0+1.35%247,600
2025-10-011,610.01,610.01,556.01,557.0-61.0-3.77%270,300
2025-09-301,647.01,655.01,617.01,618.0-32.0-1.94%191,500
2025-09-291,643.01,657.01,633.01,650.0-19.0-1.14%376,600
2025-09-261,658.01,679.01,654.01,669.0+6.0+0.36%468,900
2025-09-251,661.01,670.01,654.01,663.0+4.0+0.24%217,700
2025-09-241,665.01,665.01,650.01,659.0+3.0+0.18%206,300
2025-09-221,651.01,664.01,646.01,656.0+10.0+0.61%167,600
2025-09-191,660.01,663.01,637.01,646.0-10.0-0.60%271,700
2025-09-181,650.01,656.01,644.01,656.0+6.0+0.36%160,700
2025-09-171,658.01,658.01,644.01,650.0-10.0-0.60%153,200
2025-09-161,650.01,662.01,649.01,660.0+17.0+1.03%171,100
2025-09-121,651.01,653.01,640.01,643.0——244,200

直近120営業日分を表示