KabuInsight

ＡＲアドバンストテクノロジ

5578
グロース/情報･通信業/AR advanced technology,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
2026-03-13836.0855.0836.0847.0-12.0-1.40%18,000
2026-03-12900.0900.0851.0859.0-26.0-2.94%18,300
2026-03-11875.0903.0875.0885.0+10.0+1.14%12,400
2026-03-10878.0891.0856.0875.0+12.0+1.39%9,700
2026-03-09879.0879.0833.0863.0-29.0-3.25%22,700
2026-03-06857.0895.0857.0892.0+24.0+2.76%14,500
2026-03-05842.0877.0842.0868.0+36.0+4.33%15,900
2026-03-04828.0849.0812.0832.0-26.0-3.03%30,700
2026-03-03888.0896.0858.0858.0-30.0-3.38%21,200
2026-03-02906.0925.0888.0888.0-48.0-5.13%20,300
2026-02-27912.0939.0910.0936.0-6.0-0.64%25,200
2026-02-26868.0947.0868.0942.0+59.0+6.68%45,400
2026-02-25911.0923.0883.0883.0-28.0-3.07%38,900
2026-02-241,007.01,007.0903.0911.0-81.0-8.17%37,200
2026-02-201,065.01,065.0985.0992.0-13.0-1.29%12,300
2026-02-191,025.01,025.0999.01,005.0+4.0+0.40%11,700
2026-02-18991.01,044.0991.01,001.0+11.0+1.11%53,500
2026-02-171,024.01,050.0990.0990.0-10.0-1.00%24,800
2026-02-16978.01,029.0978.01,000.0+22.0+2.25%21,500
2026-02-131,033.01,033.0978.0978.0-63.0-6.05%45,900
2026-02-121,075.01,075.01,041.01,041.0-40.0-3.70%13,300
2026-02-101,057.01,091.01,057.01,081.0+24.0+2.27%13,800
2026-02-091,055.01,064.01,050.01,057.0+16.0+1.54%17,500
2026-02-061,061.01,074.01,041.01,041.0-25.0-2.35%20,100
2026-02-051,085.01,104.01,065.01,066.0-10.0-0.93%32,600
2026-02-041,164.01,165.01,073.01,076.0-77.0-6.68%46,500
2026-02-031,137.01,167.01,131.01,153.0+33.0+2.95%16,900
2026-02-021,136.01,159.01,088.01,120.0+7.0+0.63%24,000
2026-01-301,100.01,117.01,061.01,113.0+8.0+0.72%40,600
2026-01-291,143.01,143.01,091.01,105.0-46.0-4.00%37,000
2026-01-281,202.01,202.01,146.01,151.0-51.0-4.24%34,700
2026-01-271,214.01,225.01,202.01,202.0-11.0-0.91%9,500
2026-01-261,251.01,266.01,209.01,213.0-38.0-3.04%26,300
2026-01-231,199.01,273.01,190.01,251.0+49.0+4.08%32,800
2026-01-221,268.01,268.01,181.01,202.0-40.0-3.22%40,000
2026-01-211,213.01,246.01,179.01,242.0+7.0+0.57%44,400
2026-01-201,254.01,264.01,216.01,235.0-3.0-0.24%31,400
2026-01-191,255.01,260.01,225.01,238.0-19.0-1.51%59,800
2026-01-161,300.01,302.01,236.01,257.0-61.0-4.63%67,900
2026-01-151,272.01,365.01,260.01,318.0+68.0+5.44%93,500
2026-01-141,200.01,307.01,183.01,250.0-70.0-5.30%160,700
2026-01-131,363.01,376.01,274.01,320.0-23.0-1.71%127,000
2026-01-091,328.01,343.01,294.01,343.0+36.0+2.75%45,100
2026-01-081,305.01,327.01,280.01,307.0+2.0+0.15%36,300
2026-01-071,277.01,305.01,230.01,305.0+45.0+3.57%24,100
2026-01-061,250.01,280.01,232.01,260.0+28.0+2.27%17,800
2026-01-051,250.01,251.01,207.01,232.0-10.0-0.81%21,600
2025-12-301,280.01,280.01,242.01,242.0-38.0-2.97%16,000
2025-12-291,308.01,308.01,280.01,280.0-10.0-0.78%20,000
2025-12-261,260.01,291.01,240.01,290.0+30.0+2.38%21,800
2025-12-251,230.01,260.01,219.01,260.0+34.0+2.77%20,900
2025-12-241,202.01,249.01,202.01,226.0+24.0+2.00%26,000
2025-12-231,215.01,221.01,189.01,202.0+11.0+0.92%27,300
2025-12-221,243.01,249.01,170.01,191.0+8.0+0.68%17,400
2025-12-191,127.01,198.01,127.01,183.0+56.0+4.97%17,300
2025-12-181,144.01,160.01,110.01,127.0-18.0-1.57%10,900
2025-12-171,120.01,160.01,118.01,145.0+25.0+2.23%13,000
2025-12-161,102.01,121.01,064.01,120.0+18.0+1.63%17,200
2025-12-151,086.01,149.01,062.01,102.0+12.0+1.10%30,600
2025-12-121,107.01,132.01,090.01,090.0-45.0-3.96%10,500
2025-12-111,166.01,171.01,133.01,135.0-40.0-3.40%7,600
2025-12-101,217.01,217.01,162.01,175.0-21.0-1.76%14,400
2025-12-091,200.01,218.01,157.01,196.00.00.00%27,500
2025-12-081,167.01,196.01,157.01,196.0+29.0+2.49%15,800
2025-12-051,157.01,187.01,130.01,167.0+9.0+0.78%10,100
2025-12-041,110.01,162.01,110.01,158.0+36.0+3.21%12,900
2025-12-031,121.01,134.01,105.01,122.0+1.0+0.09%16,400
2025-12-021,177.01,180.01,100.01,121.0-55.0-4.68%24,000
2025-12-011,118.01,186.01,078.01,176.0+58.0+5.19%35,100
2025-11-281,070.01,118.01,055.01,118.0+18.0+1.64%34,300
2025-11-271,043.01,100.01,011.01,100.0+56.7+5.43%37,500
2025-11-261,041.71,071.71,025.01,043.3+1.7+0.16%32,400
2025-11-251,070.01,108.31,026.71,041.7-25.0-2.34%18,900
2025-11-211,058.31,088.31,053.31,066.7-15.0-1.39%18,600
2025-11-201,131.71,131.71,053.31,081.7-3.3-0.31%36,300
2025-11-191,063.31,085.01,040.01,085.0-1.7-0.15%12,000
2025-11-181,103.31,103.31,060.01,086.7-18.3-1.66%28,200
2025-11-171,100.01,151.71,100.01,105.0-16.7-1.49%14,100
2025-11-141,145.01,153.31,075.01,121.7-33.3-2.89%40,200
2025-11-131,165.01,166.71,141.71,155.0-10.0-0.86%6,900
2025-11-121,121.71,180.01,110.01,165.0+36.7+3.25%20,100
2025-11-111,171.71,171.71,123.31,128.3-21.7-1.88%14,400
2025-11-101,135.01,186.71,135.01,150.0+15.0+1.32%11,700
2025-11-071,158.31,165.01,133.31,135.0-23.3-2.01%18,900
2025-11-061,181.71,181.71,158.31,158.3-5.0-0.43%14,700
2025-11-051,175.01,175.01,131.71,163.3-15.0-1.27%48,600
2025-11-041,236.71,236.71,168.31,178.3-58.3-4.72%49,200
2025-10-311,231.71,253.31,188.31,236.7+31.7+2.63%62,700
2025-10-301,141.71,221.71,141.71,205.0+53.3+4.63%60,300
2025-10-291,161.71,186.71,135.01,151.7-10.0-0.86%37,200
2025-10-281,175.01,175.01,123.31,161.7+10.0+0.87%69,300
2025-10-271,163.31,178.31,140.01,151.7-16.7-1.43%64,500
2025-10-241,170.01,208.31,166.71,168.3-25.0-2.09%72,600
2025-10-231,250.01,250.01,161.71,193.3-33.3-2.72%146,100
2025-10-221,088.31,320.01,088.31,226.7+138.3+12.71%375,300
2025-10-211,026.71,143.31,026.71,088.3+63.3+6.18%140,400
2025-10-201,010.01,030.0998.01,025.0+18.3+1.82%72,000
2025-10-171,058.31,070.0998.01,006.7-75.0-6.93%96,300
2025-10-161,098.31,123.31,021.71,081.7+6.7+0.62%97,200
2025-10-151,223.31,240.01,071.71,075.0-78.3-6.79%371,400
2025-10-141,143.31,183.31,121.71,153.3-13.3-1.14%112,800
2025-10-101,200.01,203.31,145.01,166.7-33.3-2.78%44,100
2025-10-091,141.71,213.31,133.31,200.0+53.3+4.65%80,700
2025-10-081,115.01,153.31,115.01,146.7+25.0+2.23%25,800
2025-10-071,128.31,130.01,111.71,121.7-6.7-0.59%21,300
2025-10-061,111.71,130.01,088.31,128.3+50.0+4.64%33,600
2025-10-031,061.71,098.31,056.71,078.3+18.3+1.73%33,300
2025-10-021,036.71,076.71,036.71,060.0+6.7+0.63%18,600
2025-10-011,061.71,061.71,003.31,053.3-10.0-0.94%48,600
2025-09-301,091.71,123.31,051.71,063.3-36.7-3.33%42,300
2025-09-291,050.01,153.31,050.01,100.0+48.3+4.60%52,200
2025-09-261,100.01,100.01,051.71,051.7-45.0-4.10%52,500
2025-09-251,133.31,141.71,080.01,096.7+18.3+1.70%121,800
2025-09-241,073.31,098.31,051.71,078.3+8.3+0.78%37,200
2025-09-221,018.31,070.01,018.31,070.0+56.7+5.59%45,000
2025-09-191,053.31,086.71,000.01,013.3-40.0-3.80%56,400
2025-09-181,091.71,093.31,043.31,053.3-43.3-3.95%42,600
2025-09-171,033.31,096.71,011.71,096.7+86.7+8.58%78,900
2025-09-16949.31,023.3949.31,010.0+60.7+6.39%61,800
2025-09-12954.0969.3949.3949.3——13,800

直近120営業日分を表示