KabuInsight

大紀アルミニウム工業所

5702
プライム/非鉄金属/DAIKI ALUMINIUM INDUSTRY 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
2026-03-131,346.01,385.01,338.01,364.0+4.0+0.29%165,300
2026-03-121,385.01,402.01,347.01,360.0-16.0-1.16%192,800
2026-03-111,388.01,404.01,375.01,376.0+12.0+0.88%121,300
2026-03-101,343.01,365.01,330.01,364.0+51.0+3.88%168,800
2026-03-091,315.01,317.01,280.01,313.0-68.0-4.92%247,500
2026-03-061,372.01,391.01,356.01,381.0-13.0-0.93%139,600
2026-03-051,383.01,414.01,372.01,394.0+63.0+4.73%217,800
2026-03-041,375.01,412.01,310.01,331.0-100.0-6.99%315,200
2026-03-031,490.01,496.01,428.01,431.0-55.0-3.70%187,400
2026-03-021,462.01,498.01,440.01,486.0-6.0-0.40%181,800
2026-02-271,441.01,500.01,441.01,492.0+52.0+3.61%245,600
2026-02-261,462.01,467.01,434.01,440.0-9.0-0.62%186,700
2026-02-251,470.01,478.01,445.01,449.0-20.0-1.36%156,800
2026-02-241,440.01,479.01,426.01,469.0+46.0+3.23%229,100
2026-02-201,415.01,430.01,402.01,423.0-20.0-1.39%218,800
2026-02-191,420.01,456.01,412.01,443.0+34.0+2.41%168,700
2026-02-181,381.01,412.01,379.01,409.0+30.0+2.18%171,000
2026-02-171,390.01,412.01,379.01,379.0-13.0-0.93%134,600
2026-02-161,415.01,427.01,392.01,392.0-15.0-1.07%214,500
2026-02-131,444.01,465.01,386.01,407.0-67.0-4.55%519,400
2026-02-121,431.01,480.01,430.01,474.0+60.0+4.24%438,200
2026-02-101,390.01,450.01,376.01,414.0+24.0+1.73%462,000
2026-02-091,378.01,391.01,359.01,390.0+57.0+4.28%283,300
2026-02-061,316.01,334.01,303.01,333.0+3.0+0.23%191,700
2026-02-051,350.01,367.01,322.01,330.0-14.0-1.04%225,400
2026-02-041,320.01,347.01,311.01,344.0+27.0+2.05%252,200
2026-02-031,296.01,322.01,286.01,317.0+43.0+3.38%251,500
2026-02-021,280.01,310.01,269.01,274.0-34.0-2.60%231,800
2026-01-301,332.01,333.01,288.01,308.0-9.0-0.68%256,100
2026-01-291,316.01,321.01,287.01,317.0+1.0+0.08%275,700
2026-01-281,324.01,325.01,300.01,316.0-7.0-0.53%142,300
2026-01-271,304.01,327.01,294.01,323.0+13.0+0.99%177,000
2026-01-261,328.01,332.01,308.01,310.0-39.0-2.89%193,600
2026-01-231,338.01,363.01,333.01,349.0+19.0+1.43%201,300
2026-01-221,349.01,352.01,318.01,330.0-5.0-0.37%215,800
2026-01-211,292.01,339.01,290.01,335.0+20.0+1.52%223,800
2026-01-201,330.01,348.01,309.01,315.0-5.0-0.38%275,000
2026-01-191,336.01,340.01,304.01,320.0-30.0-2.22%267,700
2026-01-161,357.01,358.01,315.01,350.0+3.0+0.22%308,400
2026-01-151,321.01,357.01,321.01,347.0+24.0+1.81%378,100
2026-01-141,300.01,329.01,297.01,323.0+26.0+2.00%370,100
2026-01-131,323.01,323.01,288.01,297.0+14.0+1.09%327,700
2026-01-091,264.01,283.01,262.01,283.0+17.0+1.34%191,000
2026-01-081,280.01,312.01,264.01,266.0+2.0+0.16%451,700
2026-01-071,249.01,270.01,239.01,264.0+15.0+1.20%250,800
2026-01-061,225.01,252.01,221.01,249.0+46.0+3.82%349,800
2026-01-051,224.01,226.01,200.01,203.0-3.0-0.25%266,900
2025-12-301,211.01,211.01,188.01,206.0-3.0-0.25%164,200
2025-12-291,166.01,214.01,155.01,209.0+51.0+4.40%398,400
2025-12-261,137.01,160.01,132.01,158.0+29.0+2.57%193,400
2025-12-251,130.01,139.01,127.01,129.0+4.0+0.36%52,500
2025-12-241,133.01,138.01,124.01,125.0-3.0-0.27%97,400
2025-12-231,127.01,130.01,119.01,128.0+9.0+0.80%78,900
2025-12-221,116.01,134.01,108.01,119.0+17.0+1.54%145,300
2025-12-191,095.01,107.01,093.01,102.0+6.0+0.55%101,600
2025-12-181,097.01,104.01,088.01,096.0+6.0+0.55%73,800
2025-12-171,086.01,097.01,082.01,090.0+5.0+0.46%81,600
2025-12-161,102.01,104.01,085.01,085.0-20.0-1.81%56,100
2025-12-151,090.01,105.01,087.01,105.0+10.0+0.91%56,300
2025-12-121,093.01,095.01,087.01,095.0+18.0+1.67%69,400
2025-12-111,096.01,097.01,077.01,077.0-17.0-1.55%72,800
2025-12-101,095.01,097.01,086.01,094.0+12.0+1.11%90,700
2025-12-091,091.01,093.01,077.01,082.0-8.0-0.73%67,000
2025-12-081,092.01,094.01,078.01,090.0+1.0+0.09%76,900
2025-12-051,092.01,097.01,083.01,089.0-6.0-0.55%68,500
2025-12-041,080.01,100.01,077.01,095.0+15.0+1.39%82,700
2025-12-031,088.01,090.01,080.01,080.0-11.0-1.01%54,900
2025-12-021,087.01,091.01,084.01,091.0+4.0+0.37%59,300
2025-12-011,094.01,094.01,087.01,087.0-7.0-0.64%64,600
2025-11-281,091.01,101.01,090.01,094.00.00.00%52,700
2025-11-271,100.01,100.01,089.01,094.0+3.0+0.27%67,100
2025-11-261,098.01,101.01,088.01,091.0+1.0+0.09%55,500
2025-11-251,092.01,097.01,088.01,090.0+1.0+0.09%54,200
2025-11-211,071.01,089.01,070.01,089.0+7.0+0.65%68,100
2025-11-201,080.01,092.01,078.01,082.0+8.0+0.74%63,400
2025-11-191,075.01,084.01,065.01,074.0-1.0-0.09%74,400
2025-11-181,076.01,089.01,071.01,075.0-10.0-0.92%98,300
2025-11-171,082.01,096.01,081.01,085.0+3.0+0.28%66,900
2025-11-141,078.01,090.01,066.01,082.0-6.0-0.55%140,800
2025-11-131,162.01,168.01,086.01,088.0-69.0-5.96%480,700
2025-11-121,140.01,158.01,139.01,157.0+17.0+1.49%95,300
2025-11-111,145.01,145.01,133.01,140.0+1.0+0.09%50,700
2025-11-101,140.01,146.01,132.01,139.0+3.0+0.26%79,200
2025-11-071,129.01,136.01,116.01,136.0+7.0+0.62%71,700
2025-11-061,127.01,140.01,127.01,129.0-2.0-0.18%41,100
2025-11-051,125.01,134.01,107.01,131.0-7.0-0.62%75,100
2025-11-041,127.01,150.01,122.01,138.0+11.0+0.98%69,200
2025-10-311,125.01,128.01,115.01,127.0+2.0+0.18%64,900
2025-10-301,125.01,136.01,125.01,125.0+2.0+0.18%77,900
2025-10-291,125.01,128.01,114.01,123.0-2.0-0.18%66,700
2025-10-281,176.01,176.01,125.01,125.0-53.0-4.50%107,800
2025-10-271,186.01,188.01,173.01,178.0+4.0+0.34%87,400
2025-10-241,171.01,174.01,161.01,174.0+9.0+0.77%73,400
2025-10-231,144.01,165.01,143.01,165.0+17.0+1.48%107,900
2025-10-221,133.01,150.01,130.01,148.0+6.0+0.53%68,000
2025-10-211,155.01,159.01,142.01,142.0-6.0-0.52%85,400
2025-10-201,153.01,157.01,144.01,148.00.00.00%68,700
2025-10-171,137.01,151.01,137.01,148.0-2.0-0.17%47,100
2025-10-161,147.01,156.01,146.01,150.0+3.0+0.26%59,700
2025-10-151,113.01,148.01,113.01,147.0+34.0+3.05%56,400
2025-10-141,109.01,134.01,105.01,113.0-4.0-0.36%90,800
2025-10-101,142.01,142.01,117.01,117.0-32.0-2.79%91,900
2025-10-091,131.01,153.01,130.01,149.0+25.0+2.22%110,300
2025-10-081,137.01,137.01,124.01,124.0-2.0-0.18%73,800
2025-10-071,129.01,142.01,122.01,126.0-6.0-0.53%100,300
2025-10-061,135.01,141.01,123.01,132.0+15.0+1.34%99,200
2025-10-031,112.01,121.01,108.01,117.0+4.0+0.36%58,800
2025-10-021,096.01,115.01,096.01,113.0+15.0+1.37%62,200
2025-10-011,113.01,115.01,091.01,098.0-29.0-2.57%92,900
2025-09-301,130.01,131.01,118.01,127.0-5.0-0.44%68,900
2025-09-291,139.01,143.01,122.01,132.0-26.0-2.25%93,300
2025-09-261,154.01,158.01,143.01,158.0+17.0+1.49%157,200
2025-09-251,116.01,144.01,116.01,141.0+25.0+2.24%107,100
2025-09-241,122.01,122.01,112.01,116.0-7.0-0.62%161,100
2025-09-221,125.01,129.01,119.01,123.0-3.0-0.27%126,800
2025-09-191,133.01,141.01,113.01,126.0-7.0-0.62%164,600
2025-09-181,130.01,135.01,121.01,133.0+5.0+0.44%100,800
2025-09-171,142.01,142.01,127.01,128.0-22.0-1.91%115,800
2025-09-161,142.01,154.01,140.01,150.0+8.0+0.70%110,500
2025-09-121,154.01,158.01,142.01,142.0——71,300

直近120営業日分を表示