KabuInsight

アルバック

6728
プライム/電気機器/ULVAC, 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
2026-03-138,963.09,234.08,945.09,138.0-121.0-1.31%313,600
2026-03-129,471.09,581.09,202.09,259.0-362.0-3.76%345,300
2026-03-119,700.09,861.09,621.09,621.0+42.0+0.44%266,800
2026-03-109,457.09,627.09,421.09,579.0+525.0+5.80%347,000
2026-03-099,653.09,953.08,775.09,054.0-749.0-7.64%593,800
2026-03-069,700.09,888.09,590.09,803.0-94.0-0.95%278,200
2026-03-0510,210.010,340.09,808.09,897.0+137.0+1.40%362,900
2026-03-049,696.010,095.09,474.09,760.0-420.0-4.13%524,300
2026-03-0310,490.010,665.010,150.010,180.0-335.0-3.19%360,500
2026-03-0210,215.010,550.010,145.010,515.0+35.0+0.33%288,200
2026-02-2710,235.010,490.010,220.010,480.0-120.0-1.13%442,400
2026-02-2610,985.010,990.010,470.010,600.0-255.0-2.35%469,600
2026-02-2510,880.011,090.010,795.010,855.0+260.0+2.45%349,600
2026-02-2410,520.010,690.010,400.010,595.0+185.0+1.78%233,700
2026-02-2010,190.010,520.010,185.010,410.0+50.0+0.48%307,100
2026-02-1910,165.010,405.010,135.010,360.0+330.0+3.29%392,700
2026-02-1810,150.010,150.09,901.010,030.0-40.0-0.40%431,200
2026-02-1710,200.010,380.010,040.010,070.0-70.0-0.69%368,000
2026-02-1611,075.011,075.010,140.010,140.0-345.0-3.29%654,400
2026-02-139,999.010,575.09,803.010,485.0+165.0+1.60%1,261,700
2026-02-1210,320.010,320.010,320.010,320.0+1503.0+17.05%275,700
2026-02-108,748.08,877.08,700.08,817.0+132.0+1.52%293,500
2026-02-098,691.08,725.08,490.08,685.0+444.0+5.39%300,900
2026-02-068,200.08,373.08,137.08,241.0+1.0+0.01%272,100
2026-02-058,447.08,521.08,117.08,240.0-285.0-3.34%487,700
2026-02-048,451.08,603.08,386.08,525.0-12.0-0.14%352,700
2026-02-038,277.08,537.08,209.08,537.0+410.0+5.04%428,600
2026-02-028,261.08,320.08,058.08,127.0-173.0-2.08%401,800
2026-01-308,238.08,314.08,130.08,300.0+87.0+1.06%437,500
2026-01-298,450.08,546.08,084.08,213.0-142.0-1.70%1,309,900
2026-01-288,240.08,375.08,177.08,355.0+115.0+1.40%342,700
2026-01-278,085.08,286.08,068.08,240.0+149.0+1.84%220,300
2026-01-268,112.08,231.08,051.08,091.0-220.0-2.65%340,000
2026-01-238,411.08,448.08,298.08,311.0-128.0-1.52%307,500
2026-01-228,355.08,463.08,260.08,439.0+285.0+3.50%447,000
2026-01-217,948.08,193.07,941.08,154.0+56.0+0.69%299,700
2026-01-208,250.08,278.08,015.08,098.0-159.0-1.93%301,500
2026-01-198,220.08,296.08,118.08,257.0-23.0-0.28%208,600
2026-01-168,160.08,354.08,115.08,280.0+244.0+3.04%425,800
2026-01-157,894.08,036.07,844.08,036.0+64.0+0.80%412,400
2026-01-147,905.08,034.07,894.07,972.0+120.0+1.53%453,300
2026-01-138,000.08,003.07,769.07,852.0+287.0+3.79%442,000
2026-01-097,578.07,624.07,504.07,565.0+25.0+0.33%288,300
2026-01-087,545.07,625.07,514.07,540.0-41.0-0.54%222,800
2026-01-077,631.07,686.07,539.07,581.0+100.0+1.34%330,600
2026-01-067,479.07,608.07,346.07,481.0+191.0+2.62%344,100
2026-01-057,209.07,290.07,156.07,290.0+210.0+2.97%266,900
2025-12-307,079.07,122.07,042.07,080.0-18.0-0.25%131,100
2025-12-297,141.07,175.07,093.07,098.0+10.0+0.14%125,600
2025-12-267,215.07,250.07,080.07,088.0-112.0-1.56%214,800
2025-12-257,050.07,215.07,011.07,200.0+152.0+2.16%200,600
2025-12-247,000.07,098.06,941.07,048.0+75.0+1.08%233,500
2025-12-236,897.06,974.06,850.06,973.0+26.0+0.37%208,000
2025-12-226,747.06,947.06,686.06,947.0+300.0+4.51%281,800
2025-12-196,605.06,650.06,536.06,647.0+82.0+1.25%306,500
2025-12-186,500.06,565.06,450.06,565.0-56.0-0.85%263,200
2025-12-176,555.06,656.06,533.06,621.0+62.0+0.95%176,400
2025-12-166,634.06,639.06,555.06,559.0-122.0-1.83%173,400
2025-12-156,700.06,749.06,570.06,681.0-119.0-1.75%253,100
2025-12-126,849.06,898.06,684.06,800.00.00.00%252,900
2025-12-116,981.06,999.06,797.06,800.0-159.0-2.28%153,300
2025-12-107,010.07,064.06,920.06,959.0-7.0-0.10%238,400
2025-12-096,943.06,970.06,890.06,966.0+72.0+1.04%416,300
2025-12-086,800.06,894.06,760.06,894.0+105.0+1.55%190,800
2025-12-056,722.06,831.06,711.06,789.0-21.0-0.31%180,800
2025-12-046,707.06,830.06,673.06,810.0+103.0+1.54%247,900
2025-12-036,737.06,816.06,707.06,707.0+28.0+0.42%195,400
2025-12-026,748.06,762.06,641.06,679.0-10.0-0.15%265,700
2025-12-016,757.06,774.06,624.06,689.0-12.0-0.18%207,600
2025-11-286,708.06,753.06,651.06,701.0-28.0-0.42%186,600
2025-11-276,655.06,760.06,649.06,729.0+159.0+2.42%323,800
2025-11-266,534.06,621.06,482.06,570.0+164.0+2.56%336,200
2025-11-256,484.06,550.06,388.06,406.0+105.0+1.67%300,000
2025-11-216,434.06,485.06,272.06,301.0-378.0-5.66%435,800
2025-11-206,742.06,858.06,624.06,679.0+237.0+3.68%307,200
2025-11-196,502.06,567.06,380.06,442.0-60.0-0.92%247,000
2025-11-186,738.06,759.06,502.06,502.0-336.0-4.91%465,700
2025-11-176,795.06,883.06,757.06,838.0+41.0+0.60%237,100
2025-11-146,789.06,904.06,734.06,797.0-197.0-2.82%290,400
2025-11-137,099.07,099.06,902.06,994.0-176.0-2.45%402,300
2025-11-126,927.07,295.06,705.07,170.0+334.0+4.89%976,100
2025-11-116,960.06,963.06,816.06,836.0-24.0-0.35%342,400
2025-11-106,859.06,938.06,785.06,860.0+101.0+1.49%239,900
2025-11-076,767.06,869.06,741.06,759.0-113.0-1.64%367,700
2025-11-066,914.06,938.06,831.06,872.0+102.0+1.51%298,700
2025-11-056,873.06,899.06,568.06,770.0-253.0-3.60%492,600
2025-11-047,050.07,194.07,023.07,023.0-1.0-0.01%453,500
2025-10-316,967.07,024.06,871.07,024.0+120.0+1.74%373,200
2025-10-306,888.06,975.06,856.06,904.0+34.0+0.49%221,500
2025-10-296,986.06,986.06,866.06,870.0-35.0-0.51%215,900
2025-10-287,035.07,096.06,858.06,905.0-130.0-1.85%372,400
2025-10-277,070.07,080.06,980.07,035.0+65.0+0.93%269,200
2025-10-246,840.06,978.06,760.06,970.0+230.0+3.41%339,400
2025-10-236,704.06,777.06,635.06,740.0-87.0-1.27%368,000
2025-10-226,779.06,854.06,718.06,827.0-15.0-0.22%245,200
2025-10-216,916.06,953.06,797.06,842.0-12.0-0.18%249,300
2025-10-206,851.06,873.06,764.06,854.0+174.0+2.60%216,300
2025-10-176,769.06,773.06,631.06,680.0-94.0-1.39%375,400
2025-10-166,830.06,858.06,703.06,774.0+137.0+2.06%321,700
2025-10-156,568.06,685.06,550.06,637.0+106.0+1.62%328,800
2025-10-146,588.06,777.06,509.06,531.0-157.0-2.35%563,400
2025-10-106,852.06,861.06,666.06,688.0-204.0-2.96%457,900
2025-10-096,735.06,957.06,713.06,892.0+303.0+4.60%593,400
2025-10-086,527.06,627.06,507.06,589.0-38.0-0.57%230,500
2025-10-076,750.06,768.06,592.06,627.0-53.0-0.79%306,900
2025-10-066,740.06,740.06,621.06,680.0+102.0+1.55%379,500
2025-10-036,573.06,612.06,523.06,578.0+11.0+0.17%271,700
2025-10-026,339.06,572.06,325.06,567.0+300.0+4.79%391,000
2025-10-016,432.06,437.06,253.06,267.0-182.0-2.82%307,400
2025-09-306,466.06,567.06,431.06,449.0-13.0-0.20%315,800
2025-09-296,427.06,499.06,422.06,462.0+38.0+0.59%313,600
2025-09-266,622.06,650.06,392.06,424.0-277.0-4.13%524,700
2025-09-256,607.06,730.06,600.06,701.0+31.0+0.46%292,700
2025-09-246,660.06,695.06,575.06,670.0-44.0-0.66%339,600
2025-09-226,702.06,811.06,670.06,714.0+46.0+0.69%532,400
2025-09-196,856.06,880.06,513.06,668.0-14.0-0.21%578,400
2025-09-186,499.06,790.06,445.06,682.0+226.0+3.50%544,600
2025-09-176,480.06,567.06,456.06,456.0-79.0-1.21%337,200
2025-09-166,499.06,636.06,499.06,535.0+88.0+1.36%390,700
2025-09-126,426.06,582.06,404.06,447.0——353,900

直近120営業日分を表示