KabuInsight

雨風太陽

5616
グロース/情報･通信業/Ame Kaze Taiyo,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
2026-03-13783.0799.0777.0777.0-9.0-1.15%7,000
2026-03-12792.0797.0782.0786.0-12.0-1.50%4,000
2026-03-11795.0808.0791.0798.0+3.0+0.38%3,500
2026-03-10794.0810.0786.0795.0+1.0+0.13%7,800
2026-03-09791.0796.0780.0794.0-19.0-2.34%16,500
2026-03-06796.0815.0796.0813.0-13.0-1.57%5,200
2026-03-05787.0831.0787.0826.0+41.0+5.22%7,500
2026-03-04806.0807.0780.0785.0-29.0-3.56%17,400
2026-03-03836.0836.0814.0814.0-23.0-2.75%11,200
2026-03-02848.0848.0835.0837.0-8.0-0.95%4,200
2026-02-27850.0850.0835.0845.0-1.0-0.12%8,700
2026-02-26853.0858.0846.0846.0-10.0-1.17%8,700
2026-02-25871.0871.0850.0856.0-18.0-2.06%7,600
2026-02-24881.0881.0868.0874.0-6.0-0.68%7,600
2026-02-20876.0888.0875.0880.0-3.0-0.34%3,300
2026-02-19884.0884.0879.0883.0+2.0+0.23%2,500
2026-02-18875.0884.0875.0881.0+6.0+0.69%5,000
2026-02-17875.0884.0875.0875.0+1.0+0.11%2,500
2026-02-16896.0896.0868.0874.0-7.0-0.79%6,000
2026-02-13882.0912.0880.0881.0-5.0-0.56%11,900
2026-02-12882.0900.0880.0886.0+5.0+0.57%9,100
2026-02-10887.0888.0880.0881.0+2.0+0.23%3,100
2026-02-09888.0888.0875.0879.0+5.0+0.57%3,600
2026-02-06887.0887.0872.0874.0-13.0-1.47%7,500
2026-02-05887.0889.0885.0887.0-4.0-0.45%2,900
2026-02-04891.0891.0886.0891.0-4.0-0.45%2,900
2026-02-03894.0898.0891.0895.0+1.0+0.11%3,100
2026-02-02888.0894.0878.0894.0+8.0+0.90%6,900
2026-01-30893.0896.0885.0886.0-5.0-0.56%4,200
2026-01-29901.0905.0888.0891.0-10.0-1.11%3,700
2026-01-28902.0910.0901.0901.0-5.0-0.55%2,800
2026-01-27917.0917.0906.0906.0-11.0-1.20%6,200
2026-01-26964.0964.0917.0917.0-44.0-4.58%8,200
2026-01-23972.0972.0958.0961.0-12.0-1.23%5,200
2026-01-22966.0982.0963.0973.0+7.0+0.72%9,600
2026-01-21954.0978.0945.0966.0+12.0+1.26%11,400
2026-01-20953.0975.0940.0954.0+4.0+0.42%16,800
2026-01-19920.0950.0917.0950.0+26.0+2.81%17,300
2026-01-16915.0937.0909.0924.00.00.00%11,200
2026-01-15890.0925.0890.0924.0+31.0+3.47%18,700
2026-01-14910.0913.0875.0893.0-10.0-1.11%12,000
2026-01-13917.0917.0901.0903.0-1.0-0.11%8,200
2026-01-09900.0915.0900.0904.0-15.0-1.63%11,100
2026-01-08898.0919.0898.0919.0+26.0+2.91%11,700
2026-01-07893.0903.0888.0893.00.00.00%8,500
2026-01-06895.0899.0893.0893.0+13.0+1.48%4,300
2026-01-05875.0888.0875.0880.00.00.00%5,600
2025-12-30898.0898.0877.0880.0-5.0-0.56%12,700
2025-12-29891.0900.0881.0885.0-41.0-4.43%28,200
2025-12-26915.0926.0900.0926.0+11.0+1.20%22,300
2025-12-25877.0929.0877.0915.0+41.0+4.69%40,300
2025-12-24882.0884.0874.0874.0-10.0-1.13%15,900
2025-12-23885.0887.0882.0884.0-2.0-0.23%13,700
2025-12-22895.0895.0885.0886.0-4.0-0.45%13,000
2025-12-19890.0894.0888.0890.0-3.0-0.34%15,600
2025-12-18888.0896.0888.0893.0-3.0-0.33%8,000
2025-12-17917.0921.0896.0896.0-32.0-3.45%22,600
2025-12-16933.0941.0915.0928.0-14.0-1.49%21,600
2025-12-15941.0947.0941.0942.0-2.0-0.21%11,700
2025-12-12940.0945.0937.0944.0+3.0+0.32%12,300
2025-12-11948.0949.0941.0941.0-8.0-0.84%12,200
2025-12-10953.0954.0949.0949.0-4.0-0.42%8,800
2025-12-09954.0959.0953.0953.00.00.00%9,300
2025-12-08955.0960.0953.0953.0-2.0-0.21%8,900
2025-12-05960.0961.0955.0955.0-3.0-0.31%4,800
2025-12-04963.0963.0957.0958.0-6.0-0.62%9,100
2025-12-03989.0989.0952.0964.0-24.0-2.43%16,400
2025-12-02995.0995.0988.0988.0-6.0-0.60%3,800
2025-12-01995.01,000.0993.0994.0-6.0-0.60%5,200
2025-11-28988.01,004.0987.01,000.0+15.0+1.52%10,300
2025-11-27979.0989.0978.0985.0+9.0+0.92%7,600
2025-11-26977.0983.0975.0976.0-3.0-0.31%6,700
2025-11-25984.0989.0979.0979.0+2.0+0.20%5,300
2025-11-21981.0987.0969.0977.0-10.0-1.01%4,200
2025-11-20970.0987.0966.0987.0+18.0+1.86%15,100
2025-11-19962.0969.0954.0969.0+3.0+0.31%7,300
2025-11-18975.0975.0960.0966.0-9.0-0.92%8,800
2025-11-17994.0998.0975.0975.0-18.0-1.81%15,600
2025-11-14998.0999.0993.0993.0-6.0-0.60%10,100
2025-11-131,009.01,010.0999.0999.0-1.0-0.10%6,200
2025-11-121,008.01,013.01,000.01,000.0-8.0-0.79%6,200
2025-11-111,016.01,050.01,006.01,008.0-7.0-0.69%25,500
2025-11-101,003.01,016.01,003.01,015.0+13.0+1.30%5,400
2025-11-071,005.01,008.01,001.01,002.0-4.0-0.40%5,200
2025-11-06995.01,008.0995.01,006.0+11.0+1.11%4,500
2025-11-051,013.01,013.0980.0995.0-18.0-1.78%14,400
2025-11-04996.01,013.0992.01,013.0+18.0+1.81%5,700
2025-10-31981.01,045.0981.0995.0+15.0+1.53%9,600
2025-10-30965.0990.0956.0980.0+26.0+2.73%13,300
2025-10-291,014.01,014.0954.0954.0-51.0-5.07%32,700
2025-10-281,022.01,022.01,005.01,005.0-17.0-1.66%7,800
2025-10-271,023.01,032.01,019.01,022.0-1.0-0.10%8,900
2025-10-241,049.01,049.01,023.01,023.0-12.0-1.16%4,600
2025-10-231,045.01,050.01,027.01,035.0-10.0-0.96%4,200
2025-10-221,023.01,048.01,023.01,045.0+21.0+2.05%8,200
2025-10-211,028.01,033.01,020.01,024.0-10.0-0.97%8,300
2025-10-201,050.01,051.01,023.01,034.0+4.0+0.39%4,000
2025-10-171,027.01,043.01,022.01,030.0-10.0-0.96%4,100
2025-10-161,075.01,075.01,025.01,040.0-15.0-1.42%7,200
2025-10-151,021.01,096.01,014.01,055.0+52.0+5.18%15,200
2025-10-141,016.01,036.01,002.01,003.0-45.0-4.29%30,400
2025-10-101,055.01,062.01,048.01,048.0-21.0-1.96%11,200
2025-10-091,084.01,084.01,061.01,069.0-22.0-2.02%3,800
2025-10-081,070.01,094.01,070.01,091.0+10.0+0.93%4,300
2025-10-071,068.01,091.01,065.01,081.0+9.0+0.84%7,700
2025-10-061,083.01,094.01,063.01,072.0-8.0-0.74%11,400
2025-10-031,055.01,092.01,055.01,080.0+14.0+1.31%10,600
2025-10-021,075.01,085.01,066.01,066.0-16.0-1.48%6,900
2025-10-011,107.01,107.01,075.01,082.0-24.0-2.17%14,700
2025-09-301,102.01,110.01,095.01,106.0+5.0+0.45%11,100
2025-09-291,117.01,119.01,101.01,101.0-12.0-1.08%12,900
2025-09-261,127.01,130.01,112.01,113.0-22.0-1.94%21,700
2025-09-251,166.01,166.01,134.01,135.0-19.0-1.65%13,800
2025-09-241,159.01,159.01,140.01,154.0+8.0+0.70%10,800
2025-09-221,134.01,167.01,134.01,146.0+16.0+1.42%12,400
2025-09-191,146.01,154.01,129.01,130.0-15.0-1.31%19,500
2025-09-181,155.01,155.01,140.01,145.0-15.0-1.29%8,100
2025-09-171,151.01,170.01,148.01,160.0+9.0+0.78%17,800
2025-09-161,136.01,169.01,129.01,151.0+13.0+1.14%11,700
2025-09-121,155.01,164.01,132.01,138.0——21,900

直近120営業日分を表示