KabuInsight

アライドアーキテクツ

6081
グロース/サービス業/Allied Architects,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
2026-03-13331.0334.0321.0332.0+3.0+0.91%268,100
2026-03-12355.0357.0328.0329.0-23.0-6.53%672,900
2026-03-11358.0371.0349.0352.0-10.0-2.76%462,700
2026-03-10362.0387.0347.0362.0+7.0+1.97%1,102,600
2026-03-09360.0361.0342.0355.0-33.0-8.51%828,500
2026-03-06392.0408.0382.0388.0-28.0-6.73%1,203,900
2026-03-05374.0438.0370.0416.0+58.0+16.20%8,562,900
2026-03-04382.0392.0338.0358.0-48.0-11.82%1,787,900
2026-03-03404.0415.0386.0406.0+1.0+0.25%716,900
2026-03-02389.0406.0373.0405.0+4.0+1.00%710,700
2026-02-27379.0407.0377.0401.0+27.0+7.22%718,700
2026-02-26370.0391.0364.0374.0+4.0+1.08%822,600
2026-02-25391.0400.0366.0370.0-29.0-7.27%946,900
2026-02-24411.0418.0360.0399.0-40.0-9.11%2,021,200
2026-02-20402.0466.0402.0439.0+35.0+8.66%3,452,000
2026-02-19417.0433.0398.0404.0-15.0-3.58%1,218,500
2026-02-18448.0463.0392.0419.0-33.0-7.30%3,956,700
2026-02-17380.0452.0370.0452.0+80.0+21.51%4,923,800
2026-02-16349.0398.0348.0372.0+47.0+14.46%3,157,600
2026-02-13339.0343.0315.0325.0-22.0-6.34%798,000
2026-02-12378.0381.0336.0347.0-35.0-9.16%1,851,000
2026-02-10336.0387.0335.0382.0+50.0+15.06%2,515,600
2026-02-09333.0336.0316.0332.0+1.0+0.30%652,100
2026-02-06312.0338.0302.0331.0+10.0+3.12%1,676,300
2026-02-05302.0369.0300.0321.0+14.0+4.56%5,184,800
2026-02-04290.0315.0286.0307.0+21.0+7.34%1,360,600
2026-02-03286.0294.0279.0286.0+6.0+2.14%353,300
2026-02-02284.0298.0275.0280.0-4.0-1.41%592,100
2026-01-30289.0291.0273.0284.0-6.0-2.07%773,400
2026-01-29313.0314.0289.0290.0-29.0-9.09%1,450,000
2026-01-28330.0336.0310.0319.0-19.0-5.62%2,667,600
2026-01-27328.0353.0327.0338.0+6.0+1.81%2,455,800
2026-01-26319.0371.0317.0332.0-3.0-0.90%6,236,000
2026-01-23320.0349.0306.0335.0+17.0+5.35%7,884,500
2026-01-22329.0418.0301.0318.0-27.0-7.83%28,961,800
2026-01-21255.0345.0242.0345.0+80.0+30.19%19,790,600
2026-01-20263.0288.0253.0265.0-8.0-2.93%4,660,600
2026-01-19274.0321.0262.0273.0-20.0-6.83%10,579,100
2026-01-16215.0293.0213.0293.0+80.0+37.56%18,793,500
2026-01-15208.0215.0207.0213.0+7.0+3.40%213,200
2026-01-14210.0214.0206.0206.0-2.0-0.96%162,000
2026-01-13210.0215.0205.0208.0+1.0+0.48%241,900
2026-01-09207.0213.0206.0207.0+1.0+0.49%147,200
2026-01-08208.0214.0206.0206.0+3.0+1.48%280,500
2026-01-07201.0207.0201.0203.00.00.00%121,300
2026-01-06204.0209.0202.0203.0+2.0+1.00%123,500
2026-01-05205.0206.0200.0201.0-3.0-1.47%168,200
2025-12-30204.0207.0202.0204.0-2.0-0.97%139,400
2025-12-29204.0209.0203.0206.0+1.0+0.49%131,000
2025-12-26209.0211.0205.0205.0-5.0-2.38%119,000
2025-12-25211.0213.0208.0210.0-3.0-1.41%217,600
2025-12-24208.0214.0205.0213.0+7.0+3.40%200,400
2025-12-23205.0208.0204.0206.0-2.0-0.96%137,500
2025-12-22206.0212.0203.0208.0+4.0+1.96%296,700
2025-12-19203.0253.0201.0204.0+3.0+1.49%2,471,300
2025-12-18196.0204.0195.0201.0+5.0+2.55%190,400
2025-12-17207.0207.0195.0196.0-9.0-4.39%436,600
2025-12-16211.0211.0199.0205.0-7.0-3.30%535,100
2025-12-15215.0219.0208.0212.0-3.0-1.40%421,500
2025-12-12235.0244.0215.0215.0+2.0+0.94%1,753,700
2025-12-11227.0231.0208.0213.0-15.0-6.58%1,168,700
2025-12-10253.0264.0227.0228.0-16.0-6.56%1,372,300
2025-12-09246.0254.0236.0244.0-7.0-2.79%736,300
2025-12-08263.0308.0243.0251.0-7.0-2.71%5,249,100
2025-12-05318.0323.0240.0258.0-52.0-16.77%11,589,600
2025-12-04234.0310.0220.0310.0+80.0+34.78%11,499,900
2025-12-03180.0230.0180.0230.0+50.0+27.78%2,905,300
2025-12-02192.0192.0180.0180.0-12.0-6.25%159,200
2025-12-01197.0197.0190.0192.0-2.0-1.03%64,000
2025-11-28193.0198.0193.0194.0+1.0+0.52%57,100
2025-11-27195.0195.0192.0193.0-3.0-1.53%46,500
2025-11-26193.0199.0193.0196.0-2.0-1.01%98,700
2025-11-25199.0200.0193.0198.00.00.00%127,400
2025-11-21201.0204.0198.0198.0-5.0-2.46%103,700
2025-11-20201.0209.0200.0203.0-2.0-0.98%110,700
2025-11-19207.0207.0202.0205.0+1.0+0.49%56,000
2025-11-18205.0211.0204.0204.0-1.0-0.49%88,100
2025-11-17215.0219.0199.0205.0-12.0-5.53%313,600
2025-11-14210.0218.0210.0217.0+5.0+2.36%68,400
2025-11-13212.0213.0210.0212.0-2.0-0.93%33,800
2025-11-12208.0215.0208.0214.0+4.0+1.90%67,200
2025-11-11206.0210.0206.0210.0+2.0+0.96%26,300
2025-11-10207.0210.0205.0208.0+3.0+1.46%29,600
2025-11-07205.0210.0205.0205.0-2.0-0.97%32,400
2025-11-06201.0208.0200.0207.0+6.0+2.99%58,100
2025-11-05208.0208.0197.0201.0-5.0-2.43%146,700
2025-11-04206.0212.0204.0206.00.00.00%52,000
2025-10-31205.0208.0205.0206.0+4.0+1.98%34,600
2025-10-30201.0207.0201.0202.0-3.0-1.46%109,600
2025-10-29212.0215.0204.0205.0-7.0-3.30%108,300
2025-10-28220.0220.0212.0212.0-8.0-3.64%118,400
2025-10-27220.0222.0218.0220.0+3.0+1.38%54,600
2025-10-24224.0224.0217.0217.0-6.0-2.69%67,200
2025-10-23216.0224.0215.0223.0+8.0+3.72%112,100
2025-10-22213.0216.0212.0215.0+2.0+0.94%35,200
2025-10-21211.0218.0211.0213.0+2.0+0.95%80,900
2025-10-20210.0213.0207.0211.0+2.0+0.96%121,100
2025-10-17222.0222.0205.0209.0-12.0-5.43%409,400
2025-10-16218.0266.0218.0221.0+5.0+2.31%3,123,300
2025-10-15214.0218.0214.0216.0+1.0+0.47%31,400
2025-10-14209.0217.0209.0215.0+6.0+2.87%80,100
2025-10-10214.0214.0209.0209.0-6.0-2.79%97,500
2025-10-09216.0219.0213.0215.0+2.0+0.94%55,800
2025-10-08208.0215.0207.0213.0+6.0+2.90%64,300
2025-10-07208.0213.0207.0207.0-3.0-1.43%65,200
2025-10-06210.0214.0206.0210.0+2.0+0.96%39,000
2025-10-03205.0213.0205.0208.0+3.0+1.46%50,800
2025-10-02209.0209.0204.0205.0-1.0-0.49%67,100
2025-10-01213.0213.0206.0206.0-10.0-4.63%77,900
2025-09-30215.0216.0213.0216.0+2.0+0.93%69,100
2025-09-29220.0220.0213.0214.0-2.0-0.93%109,700
2025-09-26220.0222.0216.0216.0-2.0-0.92%63,300
2025-09-25219.0221.0216.0218.0-2.0-0.91%75,200
2025-09-24220.0220.0214.0220.0-1.0-0.45%136,200
2025-09-22230.0230.0219.0221.0-4.0-1.78%64,000
2025-09-19231.0231.0225.0225.0-6.0-2.60%106,100
2025-09-18232.0238.0229.0231.0+1.0+0.43%161,700
2025-09-17234.0234.0229.0230.0-3.0-1.29%57,900
2025-09-16239.0243.0228.0233.0-6.0-2.51%357,500
2025-09-12241.0241.0235.0239.0——115,100

直近120営業日分を表示