KabuInsight

アーレスティ

5852
プライム/非鉄金属/AHRESTY CORPORATION
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
2026-03-13810.0819.0807.0812.0-17.0-2.05%94,500
2026-03-12837.0839.0820.0829.0-14.0-1.66%97,400
2026-03-11841.0857.0839.0843.0+7.0+0.84%78,400
2026-03-10825.0845.0821.0836.0+26.0+3.21%160,800
2026-03-09803.0815.0780.0810.0-46.0-5.37%393,500
2026-03-06853.0862.0844.0856.0-9.0-1.04%99,400
2026-03-05867.0883.0861.0865.0+34.0+4.09%167,700
2026-03-04850.0870.0818.0831.0-49.0-5.57%459,600
2026-03-03909.0923.0875.0880.0-36.0-3.93%311,000
2026-03-02918.0927.0899.0916.0-27.0-2.86%214,500
2026-02-27914.0944.0911.0943.0+33.0+3.63%205,700
2026-02-26919.0923.0910.0910.0+1.0+0.11%145,200
2026-02-25934.0934.0904.0909.0-19.0-2.05%185,300
2026-02-24931.0947.0919.0928.0-11.0-1.17%191,100
2026-02-20955.0955.0934.0939.0-15.0-1.57%145,400
2026-02-19942.0957.0931.0954.0+14.0+1.49%163,700
2026-02-18938.0948.0935.0940.0+4.0+0.43%127,600
2026-02-17933.0938.0921.0936.0+4.0+0.43%154,600
2026-02-16941.0943.0926.0932.0-1.0-0.11%155,600
2026-02-13943.0957.0926.0933.0-25.0-2.61%368,900
2026-02-12876.0960.0865.0958.0+86.0+9.86%560,500
2026-02-10866.0874.0865.0872.0+12.0+1.40%137,800
2026-02-09865.0865.0851.0860.0+10.0+1.18%90,500
2026-02-06850.0855.0844.0850.0-4.0-0.47%115,300
2026-02-05847.0860.0844.0854.0+15.0+1.79%118,200
2026-02-04828.0843.0827.0839.0+12.0+1.45%94,700
2026-02-03827.0830.0817.0827.0+14.0+1.72%87,600
2026-02-02835.0844.0813.0813.0-13.0-1.57%138,000
2026-01-30819.0829.0816.0826.0+8.0+0.98%75,900
2026-01-29819.0823.0806.0818.0-1.0-0.12%60,900
2026-01-28826.0827.0815.0819.0-12.0-1.44%90,600
2026-01-27833.0839.0824.0831.0-2.0-0.24%65,800
2026-01-26852.0852.0828.0833.0-31.0-3.59%136,600
2026-01-23853.0865.0851.0864.0+12.0+1.41%102,800
2026-01-22845.0856.0845.0852.0+12.0+1.43%77,100
2026-01-21824.0840.0814.0840.0-2.0-0.24%116,700
2026-01-20866.0866.0842.0842.0-20.0-2.32%92,200
2026-01-19867.0873.0846.0862.0-13.0-1.49%158,300
2026-01-16871.0878.0866.0875.0+10.0+1.16%119,900
2026-01-15858.0870.0857.0865.0+6.0+0.70%79,600
2026-01-14858.0865.0853.0859.0+7.0+0.82%129,800
2026-01-13860.0863.0847.0852.0+4.0+0.47%93,500
2026-01-09850.0856.0846.0848.00.00.00%73,400
2026-01-08857.0860.0841.0848.0-15.0-1.74%199,600
2026-01-07835.0870.0835.0863.0+40.0+4.86%305,400
2026-01-06826.0830.0818.0823.0+3.0+0.37%174,000
2026-01-05806.0824.0802.0820.0+19.0+2.37%192,200
2025-12-30800.0810.0798.0801.0+6.0+0.75%182,600
2025-12-29793.0799.0787.0795.0+8.0+1.02%87,000
2025-12-26789.0792.0783.0787.0-5.0-0.63%75,800
2025-12-25791.0798.0788.0792.0+7.0+0.89%89,800
2025-12-24799.0806.0782.0785.0-12.0-1.51%111,600
2025-12-23793.0804.0791.0797.0-2.0-0.25%143,600
2025-12-22761.0803.0754.0799.0+45.0+5.97%390,800
2025-12-19743.0755.0743.0754.0+12.0+1.62%78,200
2025-12-18745.0745.0738.0742.0-3.0-0.40%63,700
2025-12-17738.0746.0731.0745.0+11.0+1.50%121,400
2025-12-16736.0743.0732.0734.0-5.0-0.68%90,100
2025-12-15733.0743.0731.0739.0+5.0+0.68%110,500
2025-12-12728.0739.0725.0734.0+13.0+1.80%102,100
2025-12-11731.0733.0717.0721.0-5.0-0.69%153,700
2025-12-10732.0738.0725.0726.0-4.0-0.55%80,400
2025-12-09741.0743.0728.0730.0-13.0-1.75%107,400
2025-12-08738.0749.0735.0743.0+19.0+2.62%157,100
2025-12-05734.0734.0722.0724.0-13.0-1.76%192,800
2025-12-04728.0737.0726.0737.0+8.0+1.10%90,000
2025-12-03727.0735.0727.0729.0-2.0-0.27%156,600
2025-12-02739.0739.0727.0731.0-4.0-0.54%69,100
2025-12-01750.0750.0735.0735.0-12.0-1.61%107,600
2025-11-28745.0750.0745.0747.0+3.0+0.40%68,500
2025-11-27743.0745.0738.0744.0+6.0+0.81%28,600
2025-11-26736.0740.0729.0738.0+6.0+0.82%72,500
2025-11-25742.0742.0726.0732.0+4.0+0.55%75,400
2025-11-21720.0732.0719.0728.0-2.0-0.27%75,100
2025-11-20730.0735.0725.0730.0+1.0+0.14%93,800
2025-11-19721.0735.0715.0729.0+3.0+0.41%159,600
2025-11-18741.0743.0724.0726.0-18.0-2.42%188,700
2025-11-17753.0756.0738.0744.0-7.0-0.93%128,800
2025-11-14756.0759.0750.0751.0-12.0-1.57%197,500
2025-11-13768.0771.0759.0763.0-4.0-0.52%136,700
2025-11-12774.0778.0757.0767.0-15.0-1.92%272,300
2025-11-11798.0798.0771.0782.0-15.0-1.88%183,100
2025-11-10796.0797.0790.0797.0+6.0+0.76%65,200
2025-11-07791.0797.0785.0791.00.00.00%96,400
2025-11-06791.0803.0791.0791.0+5.0+0.64%108,000
2025-11-05794.0795.0764.0786.0-14.0-1.75%288,500
2025-11-04800.0804.0789.0800.0-4.0-0.50%128,700
2025-10-31813.0815.0791.0804.0-2.0-0.25%147,700
2025-10-30790.0810.0786.0806.0+17.0+2.15%215,400
2025-10-29882.0885.0783.0789.0-83.0-9.52%698,300
2025-10-28940.0944.0868.0872.0-66.0-7.04%333,500
2025-10-27923.0942.0921.0938.0+20.0+2.18%166,900
2025-10-24910.0918.0897.0918.0+15.0+1.66%81,000
2025-10-23886.0908.0884.0903.0+10.0+1.12%120,400
2025-10-22860.0898.0860.0893.0+37.0+4.32%160,100
2025-10-21865.0868.0855.0856.0-4.0-0.47%47,100
2025-10-20860.0863.0855.0860.0+7.0+0.82%63,100
2025-10-17856.0856.0843.0853.0-7.0-0.81%52,100
2025-10-16861.0865.0854.0860.0+4.0+0.47%42,200
2025-10-15841.0856.0837.0856.0+27.0+3.26%65,200
2025-10-14830.0847.0817.0829.0-19.0-2.24%161,000
2025-10-10878.0878.0848.0848.0-43.0-4.83%124,400
2025-10-09883.0891.0879.0891.0+10.0+1.14%81,800
2025-10-08876.0889.0875.0881.0+1.0+0.11%111,400
2025-10-07874.0882.0871.0880.0+10.0+1.15%65,900
2025-10-06870.0873.0863.0870.0+15.0+1.75%100,600
2025-10-03837.0855.0837.0855.0+18.0+2.15%77,600
2025-10-02834.0840.0825.0837.0+2.0+0.24%103,100
2025-10-01858.0858.0822.0835.0-29.0-3.36%302,800
2025-09-30880.0886.0858.0864.0-10.0-1.14%115,100
2025-09-29871.0878.0858.0874.0-14.0-1.58%142,200
2025-09-26884.0890.0880.0888.0+11.0+1.25%142,100
2025-09-25890.0894.0876.0877.0-15.0-1.68%201,200
2025-09-24891.0896.0885.0892.0-5.0-0.56%144,400
2025-09-22885.0900.0884.0897.0+11.0+1.24%119,200
2025-09-19887.0893.0870.0886.0+3.0+0.34%244,400
2025-09-18901.0904.0881.0883.0-18.0-2.00%307,800
2025-09-17912.0912.0896.0901.0-15.0-1.64%221,200
2025-09-16914.0916.0904.0916.0+1.0+0.11%159,100
2025-09-12924.0925.0914.0915.0——154,700

直近120営業日分を表示