KabuInsight

アイダエンジニアリング

6118
プライム/機械/AIDA ENGINEERING,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
2026-03-131,126.01,138.01,123.01,127.0-12.0-1.05%189,100
2026-03-121,170.01,171.01,135.01,139.0-40.0-3.39%111,000
2026-03-111,182.01,189.01,175.01,179.0+5.0+0.43%135,000
2026-03-101,164.01,182.01,138.01,174.0+40.0+3.53%238,000
2026-03-091,120.01,147.01,101.01,134.0-38.0-3.24%384,500
2026-03-061,171.01,176.01,154.01,172.0-2.0-0.17%147,600
2026-03-051,165.01,185.01,161.01,174.0+50.0+4.45%260,700
2026-03-041,147.01,156.01,107.01,124.0-42.0-3.60%305,900
2026-03-031,178.01,192.01,161.01,166.0-27.0-2.26%340,600
2026-03-021,170.01,194.01,167.01,193.0+3.0+0.25%193,300
2026-02-271,177.01,190.01,149.01,190.0+28.0+2.41%489,700
2026-02-261,179.01,186.01,153.01,162.0-8.0-0.68%477,900
2026-02-251,170.01,178.01,153.01,170.0+5.0+0.43%219,100
2026-02-241,149.01,184.01,149.01,165.0+6.0+0.52%297,100
2026-02-201,162.01,162.01,145.01,159.0-6.0-0.52%111,900
2026-02-191,166.01,176.01,153.01,165.0-6.0-0.51%307,100
2026-02-181,142.01,187.01,140.01,171.0+46.0+4.09%459,100
2026-02-171,132.01,151.01,115.01,125.0-3.0-0.27%481,100
2026-02-161,148.01,151.01,098.01,128.0-50.0-4.24%467,600
2026-02-131,259.01,259.01,166.01,178.0-71.0-5.68%1,045,900
2026-02-121,299.01,299.01,246.01,249.0-38.0-2.95%714,500
2026-02-101,260.01,288.01,260.01,287.0+30.0+2.39%245,400
2026-02-091,266.01,267.01,250.01,257.0+15.0+1.21%109,600
2026-02-061,242.01,247.01,229.01,242.00.00.00%112,200
2026-02-051,242.01,258.01,239.01,242.0+13.0+1.06%99,300
2026-02-041,219.01,243.01,216.01,229.0+13.0+1.07%73,000
2026-02-031,194.01,224.01,188.01,216.0+35.0+2.96%136,300
2026-02-021,200.01,213.01,180.01,181.0-16.0-1.34%78,000
2026-01-301,186.01,199.01,182.01,197.0+11.0+0.93%80,000
2026-01-291,197.01,197.01,173.01,186.0-12.0-1.00%122,400
2026-01-281,211.01,212.01,193.01,198.0-19.0-1.56%131,100
2026-01-271,212.01,236.01,210.01,217.0-2.0-0.16%103,000
2026-01-261,237.01,242.01,211.01,219.0-41.0-3.25%128,700
2026-01-231,257.01,265.01,255.01,260.0+4.0+0.32%66,900
2026-01-221,248.01,263.01,247.01,256.0+12.0+0.96%89,100
2026-01-211,233.01,260.01,226.01,244.0-2.0-0.16%125,700
2026-01-201,247.01,255.01,232.01,246.0-3.0-0.24%164,800
2026-01-191,262.01,262.01,242.01,249.0-15.0-1.19%132,300
2026-01-161,226.01,265.01,222.01,264.0+36.0+2.93%197,500
2026-01-151,233.01,242.01,228.01,228.0-10.0-0.81%79,300
2026-01-141,221.01,240.01,217.01,238.0+16.0+1.31%136,200
2026-01-131,248.01,248.01,221.01,222.0-3.0-0.24%110,700
2026-01-091,212.01,226.01,211.01,225.0+13.0+1.07%111,800
2026-01-081,209.01,227.01,206.01,212.0+1.0+0.08%144,200
2026-01-071,202.01,231.01,199.01,211.0-3.0-0.25%189,400
2026-01-061,200.01,219.01,199.01,214.0+13.0+1.08%188,300
2026-01-051,193.01,205.01,184.01,201.0+8.0+0.67%143,800
2025-12-301,193.01,195.01,188.01,193.00.00.00%82,900
2025-12-291,186.01,193.01,184.01,193.0+7.0+0.59%78,200
2025-12-261,179.01,192.01,173.01,186.0+11.0+0.94%142,500
2025-12-251,186.01,186.01,174.01,175.00.00.00%54,100
2025-12-241,180.01,187.01,173.01,175.0-5.0-0.42%125,800
2025-12-231,181.01,190.01,176.01,180.0-1.0-0.08%92,100
2025-12-221,184.01,189.01,171.01,181.0+2.0+0.17%156,400
2025-12-191,165.01,189.01,160.01,179.0+14.0+1.20%196,900
2025-12-181,171.01,171.01,157.01,165.0-6.0-0.51%85,000
2025-12-171,174.01,184.01,159.01,171.0+2.0+0.17%175,900
2025-12-161,178.01,180.01,159.01,169.0-18.0-1.52%148,600
2025-12-151,178.01,196.01,171.01,187.0+9.0+0.76%91,700
2025-12-121,177.01,180.01,165.01,178.0+17.0+1.46%96,700
2025-12-111,175.01,175.01,146.01,161.0-10.0-0.85%189,700
2025-12-101,175.01,187.01,171.01,171.0+1.0+0.09%103,300
2025-12-091,170.01,183.01,163.01,170.0+3.0+0.26%97,100
2025-12-081,152.01,170.01,152.01,167.0+21.0+1.83%94,300
2025-12-051,150.01,158.01,138.01,146.0-11.0-0.95%111,100
2025-12-041,149.01,162.01,140.01,157.0+12.0+1.05%98,200
2025-12-031,143.01,155.01,133.01,145.0-3.0-0.26%147,000
2025-12-021,150.01,162.01,144.01,148.0-6.0-0.52%139,000
2025-12-011,170.01,184.01,152.01,154.0-16.0-1.37%174,400
2025-11-281,157.01,178.01,152.01,170.0+26.0+2.27%216,200
2025-11-271,154.01,159.01,140.01,144.0-5.0-0.44%184,600
2025-11-261,142.01,164.01,135.01,149.0+8.0+0.70%269,900
2025-11-251,139.01,165.01,119.01,141.0-11.0-0.95%345,000
2025-11-211,156.01,165.01,128.01,152.0-4.0-0.35%247,900
2025-11-201,093.01,175.01,089.01,156.0+74.0+6.84%443,500
2025-11-191,072.01,108.01,060.01,082.0+1.0+0.09%391,300
2025-11-181,020.01,087.01,012.01,081.0+58.0+5.67%418,200
2025-11-171,036.01,039.01,014.01,023.0+7.0+0.69%233,500
2025-11-141,009.01,024.0996.01,016.0+5.0+0.49%227,700
2025-11-131,004.01,025.0986.01,011.0+12.0+1.20%311,500
2025-11-12946.01,006.0946.0999.0+49.0+5.16%934,500
2025-11-11928.0953.0917.0950.0+23.0+2.48%823,000
2025-11-10914.0932.0914.0927.0+20.0+2.21%171,600
2025-11-07914.0914.0901.0907.0-7.0-0.77%93,700
2025-11-06917.0922.0914.0914.0-4.0-0.44%111,300
2025-11-05921.0923.0902.0918.0-6.0-0.65%151,600
2025-11-04923.0935.0919.0924.0+1.0+0.11%89,700
2025-10-31929.0929.0916.0923.0+2.0+0.22%118,100
2025-10-30910.0933.0910.0921.0+12.0+1.32%512,300
2025-10-29928.0928.0907.0909.0-17.0-1.84%149,300
2025-10-28945.0954.0923.0926.0-32.0-3.34%153,700
2025-10-27951.0958.0949.0958.0+12.0+1.27%108,900
2025-10-24939.0952.0937.0946.0+1.0+0.11%117,900
2025-10-23918.0945.0916.0945.0+33.0+3.62%124,800
2025-10-22923.0937.0912.0912.0-6.0-0.65%433,700
2025-10-21931.0931.0917.0918.0-11.0-1.18%135,300
2025-10-20923.0929.0920.0929.0+11.0+1.20%87,000
2025-10-17927.0929.0915.0918.0-11.0-1.18%87,500
2025-10-16919.0929.0919.0929.0+7.0+0.76%87,000
2025-10-15917.0922.0911.0922.0+13.0+1.43%71,500
2025-10-14918.0936.0900.0909.0-23.0-2.47%168,600
2025-10-10938.0940.0932.0932.0-13.0-1.38%148,300
2025-10-09938.0945.0934.0945.0+7.0+0.75%86,200
2025-10-08930.0948.0930.0938.0+9.0+0.97%147,200
2025-10-07927.0932.0922.0929.0+5.0+0.54%100,300
2025-10-06929.0930.0922.0924.0+10.0+1.09%96,300
2025-10-03908.0914.0905.0914.0+13.0+1.44%97,600
2025-10-02914.0925.0896.0901.0-15.0-1.64%113,600
2025-10-01927.0927.0900.0916.0-20.0-2.14%172,300
2025-09-30938.0938.0927.0936.0-2.0-0.21%138,400
2025-09-29941.0941.0931.0938.0-3.0-0.32%111,200
2025-09-26932.0941.0931.0941.0+9.0+0.97%123,700
2025-09-25926.0932.0925.0932.0+7.0+0.76%76,300
2025-09-24941.0941.0924.0925.0-16.0-1.70%91,800
2025-09-22932.0944.0930.0941.0+6.0+0.64%127,900
2025-09-19932.0936.0919.0935.0+4.0+0.43%198,600
2025-09-18929.0935.0927.0931.0+2.0+0.22%83,900
2025-09-17933.0935.0925.0929.0-8.0-0.85%78,700
2025-09-16927.0939.0927.0937.0+9.0+0.97%66,700
2025-09-12925.0932.0922.0928.0——117,300

直近120営業日分を表示