KabuInsight

エーワン精密

6156
スタンダード/機械/A-ONE SEIMITSU 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
2026-03-131,962.01,976.01,951.01,957.0-18.0-0.91%15,500
2026-03-121,999.02,015.01,975.01,975.0-24.0-1.20%25,800
2026-03-111,992.02,006.01,981.01,999.0+21.0+1.06%20,300
2026-03-101,972.01,986.01,964.01,978.0+18.0+0.92%9,000
2026-03-091,950.01,960.01,928.01,960.0-30.0-1.51%25,200
2026-03-061,980.02,000.01,980.01,990.0+1.0+0.05%8,500
2026-03-051,978.02,003.01,968.01,989.0+58.0+3.00%22,900
2026-03-041,953.01,965.01,904.01,931.0-47.0-2.38%38,400
2026-03-032,014.02,016.01,978.01,978.0-35.0-1.74%22,600
2026-03-021,994.02,014.01,981.02,013.0+2.0+0.10%28,000
2026-02-272,000.02,011.01,997.02,011.0+11.0+0.55%17,600
2026-02-261,978.02,000.01,973.02,000.0+22.0+1.11%16,700
2026-02-251,978.01,980.01,967.01,978.0+6.0+0.30%11,800
2026-02-241,950.01,975.01,950.01,972.0+14.0+0.72%18,200
2026-02-201,963.01,965.01,950.01,958.0-4.0-0.20%13,400
2026-02-191,970.01,978.01,950.01,962.0-8.0-0.41%24,300
2026-02-181,974.01,974.01,968.01,970.0+5.0+0.25%11,900
2026-02-171,954.01,972.01,954.01,965.0+12.0+0.61%21,100
2026-02-161,951.01,953.01,943.01,953.0+5.0+0.26%28,100
2026-02-131,928.01,953.01,923.01,948.0+23.0+1.19%37,700
2026-02-121,922.01,930.01,919.01,925.0+6.0+0.31%24,400
2026-02-101,916.01,926.01,877.01,919.0-4.0-0.21%24,800
2026-02-091,920.01,923.01,914.01,923.0+9.0+0.47%9,300
2026-02-061,907.01,919.01,907.01,914.0+7.0+0.37%7,900
2026-02-051,914.01,916.01,906.01,907.0+3.0+0.16%8,600
2026-02-041,903.01,915.01,901.01,904.0+1.0+0.05%10,000
2026-02-031,905.01,908.01,902.01,903.0-1.0-0.05%4,600
2026-02-021,900.01,915.01,896.01,904.0-1.0-0.05%15,700
2026-01-301,891.01,905.01,890.01,905.0+21.0+1.11%8,100
2026-01-291,898.01,898.01,880.01,884.0-6.0-0.32%5,700
2026-01-281,900.01,900.01,882.01,890.0-12.0-0.63%8,700
2026-01-271,901.01,911.01,898.01,902.0+4.0+0.21%4,000
2026-01-261,911.01,911.01,898.01,898.0-13.0-0.68%10,500
2026-01-231,910.01,915.01,905.01,911.0-4.0-0.21%8,400
2026-01-221,915.01,920.01,915.01,915.00.00.00%6,800
2026-01-211,901.01,929.01,901.01,915.0+7.0+0.37%15,100
2026-01-201,927.01,930.01,908.01,908.0-13.0-0.68%12,700
2026-01-191,918.01,935.01,911.01,921.0+9.0+0.47%24,200
2026-01-161,909.01,913.01,904.01,912.0+15.0+0.79%10,900
2026-01-151,900.01,905.01,892.01,897.0-6.0-0.32%13,000
2026-01-141,877.01,905.01,875.01,903.0+43.0+2.31%29,500
2026-01-131,870.01,881.01,860.01,860.0-1.0-0.05%17,700
2026-01-091,899.01,899.01,850.01,861.0-14.0-0.75%31,100
2026-01-081,861.01,905.01,860.01,875.0+15.0+0.81%31,600
2026-01-071,870.01,870.01,846.01,860.0-12.0-0.64%15,600
2026-01-061,809.01,880.01,809.01,872.0+63.0+3.48%46,500
2026-01-051,795.01,818.01,790.01,809.0+21.0+1.17%16,200
2025-12-301,789.01,795.01,787.01,788.0-1.0-0.06%4,300
2025-12-291,781.01,800.01,780.01,789.0+8.0+0.45%17,700
2025-12-261,770.01,794.01,770.01,781.0+6.0+0.34%15,800
2025-12-251,773.01,775.01,768.01,775.0+2.0+0.11%12,100
2025-12-241,773.01,774.01,770.01,773.00.00.00%10,100
2025-12-231,763.01,774.01,763.01,773.0+10.0+0.57%3,400
2025-12-221,770.01,772.01,756.01,763.0-4.0-0.23%8,700
2025-12-191,758.01,767.01,755.01,767.0+6.0+0.34%3,500
2025-12-181,756.01,766.01,756.01,761.0-5.0-0.28%8,200
2025-12-171,773.01,778.01,763.01,766.00.00.00%4,400
2025-12-161,768.01,780.01,755.01,766.0-2.0-0.11%11,600
2025-12-151,756.01,770.01,756.01,768.0-2.0-0.11%6,600
2025-12-121,759.01,770.01,759.01,770.0+13.0+0.74%3,300
2025-12-111,762.01,765.01,757.01,757.0-10.0-0.57%16,200
2025-12-101,767.01,771.01,767.01,767.0-3.0-0.17%4,200
2025-12-091,764.01,771.01,764.01,770.0-1.0-0.06%7,800
2025-12-081,768.01,771.01,767.01,771.0+3.0+0.17%4,600
2025-12-051,766.01,770.01,761.01,768.0-2.0-0.11%3,200
2025-12-041,766.01,771.01,766.01,770.0+4.0+0.23%2,000
2025-12-031,763.01,770.01,763.01,766.0+4.0+0.23%2,000
2025-12-021,766.01,769.01,762.01,762.0-5.0-0.28%3,600
2025-12-011,770.01,771.01,767.01,767.0-3.0-0.17%4,300
2025-11-281,757.01,770.01,755.01,770.0+13.0+0.74%12,800
2025-11-271,748.01,757.01,748.01,757.0+10.0+0.57%4,500
2025-11-261,750.01,751.01,746.01,747.0-1.0-0.06%4,300
2025-11-251,756.01,756.01,743.01,748.0-7.0-0.40%14,700
2025-11-211,752.01,756.01,752.01,755.00.00.00%3,000
2025-11-201,756.01,756.01,751.01,755.0+3.0+0.17%5,200
2025-11-191,755.01,761.01,751.01,752.0-10.0-0.57%12,200
2025-11-181,771.01,771.01,762.01,762.0-7.0-0.40%7,700
2025-11-171,770.01,774.01,768.01,769.0+3.0+0.17%9,900
2025-11-141,765.01,771.01,753.01,766.0+1.0+0.06%7,800
2025-11-131,769.01,771.01,752.01,765.0-4.0-0.23%8,500
2025-11-121,764.01,773.01,763.01,769.0+1.0+0.06%3,300
2025-11-111,777.01,777.01,761.01,768.0-6.0-0.34%4,600
2025-11-101,781.01,787.01,774.01,774.0-2.0-0.11%5,800
2025-11-071,783.01,783.01,769.01,776.0+5.0+0.28%4,000
2025-11-061,766.01,774.01,766.01,771.0+5.0+0.28%1,100
2025-11-051,778.01,778.01,765.01,766.0-13.0-0.73%6,400
2025-11-041,781.01,785.01,771.01,779.0-6.0-0.34%9,800
2025-10-311,783.01,788.01,783.01,785.0+1.0+0.06%4,500
2025-10-301,781.01,789.01,781.01,784.0+3.0+0.17%5,500
2025-10-291,785.01,785.01,781.01,781.0-5.0-0.28%2,100
2025-10-281,780.01,786.01,780.01,786.0+2.0+0.11%2,700
2025-10-271,780.01,790.01,774.01,784.0+4.0+0.22%15,300
2025-10-241,784.01,785.01,780.01,780.0-4.0-0.22%2,800
2025-10-231,782.01,784.01,780.01,784.0+1.0+0.06%2,600
2025-10-221,782.01,783.01,777.01,783.0+1.0+0.06%3,600
2025-10-211,790.01,791.01,771.01,782.0+3.0+0.17%4,200
2025-10-201,780.01,780.01,770.01,779.0+5.0+0.28%4,400
2025-10-171,771.01,777.01,771.01,774.0-2.0-0.11%3,300
2025-10-161,787.01,787.01,770.01,776.0+6.0+0.34%3,100
2025-10-151,765.01,775.01,765.01,770.0+5.0+0.28%3,400
2025-10-141,750.01,770.01,750.01,765.0-11.0-0.62%8,200
2025-10-101,781.01,782.01,776.01,776.0-11.0-0.62%3,800
2025-10-091,790.01,792.01,784.01,787.0+4.0+0.22%9,200
2025-10-081,760.01,794.01,760.01,783.0+14.0+0.79%12,000
2025-10-071,780.01,780.01,763.01,769.0+5.0+0.28%4,800
2025-10-061,748.01,765.01,742.01,764.0+22.0+1.26%9,800
2025-10-031,725.01,754.01,722.01,742.0-16.0-0.91%20,500
2025-10-021,773.01,773.01,758.01,758.0-7.0-0.40%9,900
2025-10-011,776.01,778.01,765.01,765.0-11.0-0.62%9,400
2025-09-301,792.01,792.01,775.01,776.0-11.0-0.62%6,200
2025-09-291,776.01,787.01,776.01,787.0+11.0+0.62%9,200
2025-09-261,775.01,780.01,775.01,776.0-3.0-0.17%15,300
2025-09-251,787.01,788.01,779.01,779.0-2.0-0.11%6,300
2025-09-241,792.01,792.01,781.01,781.0-4.0-0.22%7,300
2025-09-221,789.01,791.01,785.01,785.00.00.00%13,600
2025-09-191,784.01,787.01,782.01,785.0+1.0+0.06%7,400
2025-09-181,781.01,784.01,775.01,784.0+9.0+0.51%7,400
2025-09-171,778.01,783.01,773.01,775.0-3.0-0.17%13,400
2025-09-161,773.01,787.01,773.01,778.0+6.0+0.34%9,700
2025-09-121,769.01,772.01,765.01,772.0——9,200

直近120営業日分を表示