KabuInsight

アイホン

6718
プライム/電気機器/AIPHONE CO.,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
2026-03-132,804.02,840.02,804.02,810.0-31.0-1.09%37,600
2026-03-122,880.02,880.02,826.02,841.0-36.0-1.25%44,300
2026-03-112,900.02,908.02,877.02,877.0-20.0-0.69%26,300
2026-03-102,869.02,910.02,835.02,897.0+66.0+2.33%64,800
2026-03-092,818.02,835.02,770.02,831.0-32.0-1.12%70,400
2026-03-062,852.02,875.02,831.02,863.0+4.0+0.14%54,300
2026-03-052,875.02,886.02,840.02,859.0+64.0+2.29%52,100
2026-03-042,860.02,863.02,777.02,795.0-81.0-2.82%105,100
2026-03-032,919.02,936.02,876.02,876.0-43.0-1.47%46,600
2026-03-022,950.02,950.02,886.02,919.0-40.0-1.35%70,400
2026-02-272,935.02,968.02,927.02,959.0+34.0+1.16%51,400
2026-02-262,924.02,944.02,914.02,925.0+1.0+0.03%36,100
2026-02-252,925.02,931.02,895.02,924.0+10.0+0.34%50,600
2026-02-242,883.02,924.02,875.02,914.0+37.0+1.29%63,800
2026-02-202,882.02,882.02,851.02,877.0-5.0-0.17%56,700
2026-02-192,884.02,885.02,861.02,882.0+11.0+0.38%34,100
2026-02-182,864.02,887.02,854.02,871.0+21.0+0.74%39,900
2026-02-172,835.02,860.02,823.02,850.0+16.0+0.56%45,500
2026-02-162,848.02,858.02,827.02,834.0-14.0-0.49%74,700
2026-02-132,904.02,904.02,847.02,848.0-49.0-1.69%67,900
2026-02-122,887.02,905.02,877.02,897.0+15.0+0.52%46,900
2026-02-102,877.02,890.02,874.02,882.0+7.0+0.24%39,700
2026-02-092,909.02,909.02,873.02,875.00.00.00%62,800
2026-02-062,886.02,886.02,865.02,875.0+4.0+0.14%50,200
2026-02-052,878.02,885.02,855.02,871.0-7.0-0.24%77,300
2026-02-042,887.02,922.02,850.02,878.0-122.0-4.07%182,500
2026-02-032,995.03,040.02,968.03,000.0+33.0+1.11%62,500
2026-02-022,982.03,025.02,965.02,967.0-5.0-0.17%22,900
2026-01-302,979.02,979.02,954.02,972.0+18.0+0.61%30,200
2026-01-292,950.02,969.02,924.02,954.0-6.0-0.20%32,500
2026-01-282,991.02,991.02,955.02,960.0-45.0-1.50%37,200
2026-01-273,000.03,010.02,975.03,005.0+5.0+0.17%36,700
2026-01-263,050.03,050.03,000.03,000.0-75.0-2.44%43,600
2026-01-233,060.03,080.03,030.03,075.0+30.0+0.99%20,600
2026-01-223,025.03,050.03,025.03,045.0+15.0+0.50%24,000
2026-01-213,015.03,030.03,000.03,030.00.00.00%18,600
2026-01-203,055.03,055.03,020.03,030.0-40.0-1.30%27,400
2026-01-193,125.03,130.03,065.03,070.0-45.0-1.44%26,100
2026-01-163,095.03,115.03,070.03,115.0+25.0+0.81%26,600
2026-01-153,070.03,095.03,065.03,090.0+5.0+0.16%18,900
2026-01-143,070.03,090.03,070.03,085.00.00.00%22,500
2026-01-133,100.03,100.03,060.03,085.0+35.0+1.15%46,300
2026-01-093,060.03,100.03,035.03,050.0-10.0-0.33%35,700
2026-01-083,050.03,100.03,045.03,060.0+15.0+0.49%46,100
2026-01-073,005.03,055.03,000.03,045.0+40.0+1.33%41,200
2026-01-062,973.03,035.02,971.03,005.0+32.0+1.08%57,300
2026-01-052,950.02,985.02,950.02,973.0+26.0+0.88%54,000
2025-12-302,940.02,959.02,921.02,947.0+7.0+0.24%19,900
2025-12-292,948.02,954.02,924.02,940.0-8.0-0.27%27,300
2025-12-262,949.02,949.02,931.02,948.0+5.0+0.17%17,100
2025-12-252,945.02,945.02,925.02,943.0+18.0+0.62%18,400
2025-12-242,938.02,946.02,925.02,925.0-12.0-0.41%16,400
2025-12-232,925.02,950.02,918.02,937.0+21.0+0.72%17,900
2025-12-222,899.02,923.02,890.02,916.0+35.0+1.21%34,900
2025-12-192,895.02,900.02,877.02,881.0-1.0-0.03%37,000
2025-12-182,878.02,887.02,868.02,882.0+14.0+0.49%14,600
2025-12-172,867.02,879.02,855.02,868.0+1.0+0.03%14,100
2025-12-162,878.02,905.02,866.02,867.0-34.0-1.17%33,800
2025-12-152,879.02,901.02,857.02,901.0+56.0+1.97%34,500
2025-12-122,842.02,858.02,828.02,845.0+40.0+1.43%24,800
2025-12-112,893.02,893.02,805.02,805.0-69.0-2.40%55,000
2025-12-102,844.02,874.02,837.02,874.0+30.0+1.05%47,900
2025-12-092,851.02,858.02,831.02,844.0-10.0-0.35%21,100
2025-12-082,870.02,870.02,840.02,854.0+9.0+0.32%23,100
2025-12-052,860.02,888.02,836.02,845.0-38.0-1.32%26,900
2025-12-042,850.02,886.02,835.02,883.0+48.0+1.69%30,700
2025-12-032,857.02,862.02,826.02,835.0-33.0-1.15%33,600
2025-12-022,880.02,880.02,858.02,868.0+4.0+0.14%23,600
2025-12-012,914.02,915.02,858.02,864.0-36.0-1.24%23,800
2025-11-282,870.02,900.02,870.02,900.0+34.0+1.19%34,900
2025-11-272,880.02,881.02,857.02,866.0-13.0-0.45%15,700
2025-11-262,847.02,879.02,847.02,879.0+32.0+1.12%20,800
2025-11-252,843.02,861.02,826.02,847.0+8.0+0.28%37,300
2025-11-212,787.02,839.02,787.02,839.0+52.0+1.87%24,400
2025-11-202,758.02,802.02,758.02,787.0+40.0+1.46%20,800
2025-11-192,760.02,775.02,745.02,747.0-19.0-0.69%19,500
2025-11-182,763.02,776.02,750.02,766.0+3.0+0.11%36,400
2025-11-172,807.02,807.02,763.02,763.0-23.0-0.83%25,900
2025-11-142,807.02,807.02,786.02,786.0-29.0-1.03%32,400
2025-11-132,803.02,825.02,803.02,815.0+12.0+0.43%22,000
2025-11-122,774.02,811.02,774.02,803.0+29.0+1.05%28,300
2025-11-112,822.02,824.02,758.02,774.0-47.0-1.67%39,900
2025-11-102,819.02,837.02,797.02,821.0+2.0+0.07%29,700
2025-11-072,828.02,831.02,800.02,819.0-1.0-0.04%26,500
2025-11-062,800.02,831.02,785.02,820.0+7.0+0.25%39,400
2025-11-052,757.02,824.02,720.02,813.0+63.0+2.29%78,900
2025-11-042,821.02,860.02,742.02,750.0-69.0-2.45%102,700
2025-10-312,804.02,819.02,774.02,819.0+6.0+0.21%37,100
2025-10-302,778.02,813.02,778.02,813.0+27.0+0.97%133,900
2025-10-292,818.02,818.02,776.02,786.0-32.0-1.14%34,300
2025-10-282,854.02,872.02,805.02,818.0-52.0-1.81%44,400
2025-10-272,869.02,881.02,851.02,870.0+26.0+0.91%22,900
2025-10-242,895.02,895.02,844.02,844.0-36.0-1.25%21,300
2025-10-232,835.02,880.02,820.02,880.0+38.0+1.34%35,600
2025-10-222,803.02,842.02,803.02,842.0+28.0+1.00%17,900
2025-10-212,810.02,822.02,805.02,814.0+11.0+0.39%26,200
2025-10-202,779.02,805.02,764.02,803.0+36.0+1.30%23,400
2025-10-172,766.02,768.02,755.02,767.0-5.0-0.18%25,400
2025-10-162,800.02,800.02,770.02,772.0-13.0-0.47%20,800
2025-10-152,777.02,787.02,755.02,785.0+32.0+1.16%25,100
2025-10-142,760.02,778.02,732.02,753.0-35.0-1.26%48,500
2025-10-102,848.02,856.02,787.02,788.0-76.0-2.65%45,100
2025-10-092,852.02,882.02,843.02,864.0+7.0+0.25%35,900
2025-10-082,857.02,863.02,844.02,857.0-1.0-0.03%39,400
2025-10-072,832.02,880.02,832.02,858.0+39.0+1.38%35,700
2025-10-062,830.02,830.02,800.02,819.0+39.0+1.40%28,800
2025-10-032,760.02,783.02,760.02,780.0+7.0+0.25%24,600
2025-10-022,790.02,801.02,765.02,773.0-30.0-1.07%30,500
2025-10-012,867.02,876.02,788.02,803.0-64.0-2.23%44,900
2025-09-302,866.02,879.02,854.02,867.0-11.0-0.38%29,000
2025-09-292,896.02,906.02,878.02,878.0-76.0-2.57%35,400
2025-09-262,920.02,954.02,917.02,954.0+39.0+1.34%82,400
2025-09-252,927.02,927.02,901.02,915.0-2.0-0.07%35,500
2025-09-242,905.02,928.02,881.02,917.0+36.0+1.25%44,600
2025-09-222,888.02,907.02,880.02,881.0-13.0-0.45%39,100
2025-09-192,880.02,894.02,853.02,894.0+33.0+1.15%61,700
2025-09-182,850.02,869.02,833.02,861.0+24.0+0.85%50,600
2025-09-172,865.02,865.02,835.02,837.0-30.0-1.05%24,400
2025-09-162,857.02,868.02,849.02,867.0+25.0+0.88%38,300
2025-09-122,853.02,866.02,838.02,842.0——42,000

直近120営業日分を表示