KabuInsight

ＡＩＲＭＡＮ

6364
プライム/機械/AIRMAN 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
2026-03-132,049.02,092.02,035.02,041.0-41.0-1.97%42,300
2026-03-122,118.02,133.02,078.02,082.0-46.0-2.16%54,400
2026-03-112,138.02,158.02,116.02,128.0+28.0+1.33%43,100
2026-03-102,065.02,110.02,064.02,100.0+72.0+3.55%74,900
2026-03-092,023.02,054.01,992.02,028.0-113.0-5.28%83,400
2026-03-062,100.02,152.02,078.02,141.0+1.0+0.05%86,700
2026-03-052,101.02,165.02,100.02,140.0+89.0+4.34%78,700
2026-03-042,087.02,100.01,995.02,051.0-86.0-4.02%108,100
2026-03-032,195.02,247.02,137.02,137.0-93.0-4.17%61,500
2026-03-022,208.02,243.02,200.02,230.0-28.0-1.24%40,100
2026-02-272,202.02,270.02,200.02,258.0+80.0+3.67%73,300
2026-02-262,175.02,188.02,169.02,178.0+19.0+0.88%77,700
2026-02-252,150.02,172.02,148.02,159.0+6.0+0.28%57,500
2026-02-242,132.02,158.02,120.02,153.0+39.0+1.84%48,800
2026-02-202,098.02,119.02,095.02,114.0+11.0+0.52%41,900
2026-02-192,077.02,118.02,077.02,103.0-3.0-0.14%37,500
2026-02-182,104.02,124.02,097.02,106.0+6.0+0.29%47,800
2026-02-172,108.02,120.02,089.02,100.0+11.0+0.53%62,000
2026-02-162,050.02,114.01,977.02,089.0+18.0+0.87%216,900
2026-02-132,134.02,139.02,054.02,071.0-63.0-2.95%57,900
2026-02-122,149.02,149.02,131.02,134.0-7.0-0.33%60,200
2026-02-102,130.02,154.02,120.02,141.0+6.0+0.28%56,500
2026-02-092,166.02,177.02,123.02,135.0+19.0+0.90%73,800
2026-02-062,106.02,128.02,086.02,116.0-12.0-0.56%44,300
2026-02-052,156.02,176.02,128.02,128.0-6.0-0.28%86,900
2026-02-042,037.02,134.02,021.02,134.0+97.0+4.76%114,200
2026-02-031,942.02,057.01,942.02,037.0+97.0+5.00%108,100
2026-02-021,940.01,992.01,904.01,940.0+10.0+0.52%108,700
2026-01-301,806.01,988.01,777.01,930.0+129.0+7.16%162,800
2026-01-291,783.01,809.01,770.01,801.0+15.0+0.84%55,100
2026-01-281,796.01,801.01,771.01,786.0-24.0-1.33%45,200
2026-01-271,800.01,813.01,788.01,810.0+7.0+0.39%59,600
2026-01-261,805.01,817.01,798.01,803.0-41.0-2.22%64,400
2026-01-231,866.01,874.01,834.01,844.0-11.0-0.59%32,600
2026-01-221,808.01,856.01,808.01,855.0+52.0+2.88%47,000
2026-01-211,833.01,833.01,803.01,803.0-57.0-3.06%56,900
2026-01-201,893.01,893.01,860.01,860.0-34.0-1.80%45,300
2026-01-191,910.01,949.01,833.01,894.0-34.0-1.76%139,200
2026-01-161,881.01,928.01,881.01,928.0+37.0+1.96%41,300
2026-01-151,869.01,896.01,869.01,891.0+5.0+0.27%32,100
2026-01-141,865.01,894.01,865.01,886.0+14.0+0.75%44,800
2026-01-131,860.01,883.01,852.01,872.0+22.0+1.19%42,200
2026-01-091,817.01,850.01,817.01,850.0+33.0+1.82%32,700
2026-01-081,833.01,858.01,817.01,817.0-30.0-1.62%36,100
2026-01-071,837.01,858.01,829.01,847.0+3.0+0.16%67,600
2026-01-061,828.01,850.01,828.01,844.0+27.0+1.49%39,600
2026-01-051,828.01,849.01,809.01,817.0-7.0-0.38%47,800
2025-12-301,822.01,841.01,819.01,824.0-12.0-0.65%32,700
2025-12-291,834.01,840.01,808.01,836.0+25.0+1.38%49,100
2025-12-261,798.01,811.01,787.01,811.0+13.0+0.72%26,400
2025-12-251,785.01,808.01,785.01,798.0+14.0+0.78%32,600
2025-12-241,803.01,803.01,780.01,784.0-9.0-0.50%25,800
2025-12-231,780.01,808.01,776.01,793.0+7.0+0.39%46,700
2025-12-221,800.01,811.01,782.01,786.0+26.0+1.48%59,900
2025-12-191,763.01,780.01,735.01,760.0-3.0-0.17%42,600
2025-12-181,739.01,767.01,730.01,763.0+26.0+1.50%51,700
2025-12-171,723.01,741.01,709.01,737.0+27.0+1.58%35,300
2025-12-161,741.01,745.01,710.01,710.0-38.0-2.17%46,700
2025-12-151,750.01,755.01,737.01,748.0+10.0+0.58%33,500
2025-12-121,735.01,751.01,730.01,738.0+18.0+1.05%42,300
2025-12-111,775.01,775.01,720.01,720.0-36.0-2.05%57,200
2025-12-101,768.01,772.01,741.01,756.0+2.0+0.11%44,900
2025-12-091,712.01,776.01,710.01,754.0-38.0-2.12%134,200
2025-12-081,798.01,800.01,782.01,792.0+22.0+1.24%18,400
2025-12-051,789.01,792.01,770.01,770.0-22.0-1.23%24,000
2025-12-041,786.01,804.01,782.01,792.0+2.0+0.11%32,400
2025-12-031,814.01,831.01,790.01,790.0-24.0-1.32%35,500
2025-12-021,845.01,845.01,814.01,814.0-27.0-1.47%41,700
2025-12-011,905.01,910.01,785.01,841.0-72.0-3.76%81,200
2025-11-281,898.01,917.01,885.01,913.0+25.0+1.32%27,300
2025-11-271,873.01,904.01,873.01,888.0+29.0+1.56%28,000
2025-11-261,856.01,873.01,853.01,859.0+13.0+0.70%24,800
2025-11-251,835.01,856.01,824.01,846.0-6.0-0.32%28,800
2025-11-211,764.01,877.01,764.01,852.0+102.0+5.83%61,500
2025-11-201,711.01,771.01,711.01,750.0-1.0-0.06%119,200
2025-11-191,783.01,783.01,751.01,751.0-16.0-0.91%33,800
2025-11-181,820.01,820.01,767.01,767.0-59.0-3.23%29,700
2025-11-171,849.01,849.01,826.01,826.0-30.0-1.62%32,500
2025-11-141,863.01,877.01,851.01,856.0-13.0-0.70%23,700
2025-11-131,897.01,923.01,864.01,869.0-28.0-1.48%28,600
2025-11-121,900.01,935.01,897.01,897.0+5.0+0.26%33,700
2025-11-111,905.01,911.01,857.01,892.0-13.0-0.68%30,100
2025-11-101,912.01,935.01,905.01,905.0+11.0+0.58%34,600
2025-11-071,883.01,910.01,862.01,894.0+14.0+0.74%45,500
2025-11-061,849.01,927.01,838.01,880.0+32.0+1.73%67,000
2025-11-051,900.01,900.01,814.01,848.0-66.0-3.45%72,100
2025-11-041,907.01,926.01,892.01,914.0-12.0-0.62%45,000
2025-10-311,942.01,950.01,908.01,926.0-16.0-0.82%45,200
2025-10-301,917.01,945.01,917.01,942.0+25.0+1.30%56,300
2025-10-291,946.01,957.01,912.01,917.0-29.0-1.49%40,800
2025-10-282,005.02,005.01,944.01,946.0-59.0-2.94%39,000
2025-10-271,991.02,011.01,991.02,005.0+14.0+0.70%26,300
2025-10-241,984.02,001.01,984.01,991.0+7.0+0.35%27,700
2025-10-231,945.01,992.01,945.01,984.0+47.0+2.43%45,300
2025-10-221,987.01,999.01,937.01,937.0-29.0-1.48%131,000
2025-10-211,920.01,985.01,906.01,966.0-44.0-2.19%136,800
2025-10-202,010.02,018.02,000.02,010.0+18.0+0.90%22,400
2025-10-172,008.02,015.01,992.01,992.0-12.0-0.60%18,800
2025-10-162,014.02,023.01,995.02,004.0-3.0-0.15%24,100
2025-10-151,961.02,009.01,961.02,007.0+71.0+3.67%24,700
2025-10-141,916.01,957.01,915.01,936.0-20.0-1.02%33,600
2025-10-101,980.02,008.01,956.01,956.0-50.0-2.49%42,100
2025-10-092,000.02,013.01,985.02,006.0+3.0+0.15%32,400
2025-10-082,004.02,021.02,003.02,003.0-1.0-0.05%26,200
2025-10-071,994.02,007.01,982.02,004.0+10.0+0.50%28,000
2025-10-061,992.02,001.01,985.01,994.0+27.0+1.37%34,300
2025-10-031,973.01,973.01,940.01,967.0+21.0+1.08%29,000
2025-10-021,932.01,962.01,930.01,946.0+6.0+0.31%30,700
2025-10-011,960.01,960.01,922.01,940.0-21.0-1.07%41,900
2025-09-301,993.01,993.01,961.01,961.0-32.0-1.61%21,200
2025-09-291,989.02,000.01,959.01,993.0-16.0-0.80%23,600
2025-09-261,988.02,017.01,988.02,009.0+24.0+1.21%37,800
2025-09-251,961.01,988.01,961.01,985.0+13.0+0.66%24,600
2025-09-241,983.01,984.01,965.01,972.0-17.0-0.85%19,800
2025-09-221,994.02,009.01,983.01,989.0+1.0+0.05%27,600
2025-09-192,009.02,017.01,978.01,988.0-2.0-0.10%38,400
2025-09-181,996.02,000.01,981.01,990.0-5.0-0.25%34,200
2025-09-172,013.02,013.01,983.01,995.0-30.0-1.48%41,700
2025-09-162,013.02,030.02,007.02,025.0+12.0+0.60%28,200
2025-09-122,009.02,017.01,991.02,013.0——43,900

直近120営業日分を表示