KabuInsight

愛三工業

7283
プライム/輸送用機器/AISAN INDUSTRY 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
2026-03-131,953.01,966.01,928.01,940.0-71.0-3.53%208,200
2026-03-122,033.02,034.01,999.02,011.0-35.0-1.71%117,800
2026-03-112,056.02,073.02,044.02,046.0+12.0+0.59%140,100
2026-03-102,000.02,041.01,991.02,034.0+67.0+3.41%151,900
2026-03-091,920.01,981.01,901.01,967.0-106.0-5.11%199,000
2026-03-062,039.02,073.02,012.02,073.0+30.0+1.47%236,500
2026-03-052,086.02,093.02,033.02,043.0+45.0+2.25%251,100
2026-03-042,022.02,048.01,969.01,998.0-69.0-3.34%209,000
2026-03-032,230.02,230.02,060.02,067.0-156.0-7.02%295,400
2026-03-022,224.02,235.02,164.02,223.0-73.0-3.18%158,900
2026-02-272,273.02,296.02,254.02,296.0+25.0+1.10%113,200
2026-02-262,254.02,271.02,247.02,271.0+22.0+0.98%101,900
2026-02-252,270.02,270.02,243.02,249.0+1.0+0.04%120,900
2026-02-242,227.02,270.02,220.02,248.0+18.0+0.81%94,700
2026-02-202,239.02,242.02,209.02,230.0-39.0-1.72%104,400
2026-02-192,232.02,273.02,213.02,269.0+22.0+0.98%119,300
2026-02-182,235.02,263.02,231.02,247.0+14.0+0.63%107,200
2026-02-172,211.02,263.02,211.02,233.0+22.0+1.00%106,700
2026-02-162,216.02,219.02,195.02,211.0-5.0-0.23%85,500
2026-02-132,228.02,247.02,193.02,216.0-18.0-0.81%70,800
2026-02-122,240.02,249.02,226.02,234.0-4.0-0.18%110,300
2026-02-102,186.02,246.02,182.02,238.0+53.0+2.43%141,900
2026-02-092,229.02,229.02,180.02,185.0-11.0-0.50%148,400
2026-02-062,180.02,204.02,144.02,196.0-13.0-0.59%176,000
2026-02-052,251.02,252.02,199.02,209.0+11.0+0.50%186,700
2026-02-042,179.02,222.02,156.02,198.0+21.0+0.96%113,500
2026-02-032,152.02,186.02,118.02,177.0+79.0+3.77%261,100
2026-02-022,225.02,228.02,030.02,098.0-97.0-4.42%417,300
2026-01-302,177.02,203.02,153.02,195.0+22.0+1.01%144,200
2026-01-292,153.02,179.02,122.02,173.0+38.0+1.78%194,700
2026-01-282,150.02,156.02,131.02,135.0-46.0-2.11%124,200
2026-01-272,190.02,208.02,169.02,181.0-26.0-1.18%151,800
2026-01-262,245.02,245.02,200.02,207.0-63.0-2.78%146,500
2026-01-232,295.02,304.02,250.02,270.0-24.0-1.05%108,000
2026-01-222,289.02,302.02,280.02,294.0+29.0+1.28%124,500
2026-01-212,250.02,265.02,234.02,265.0-4.0-0.18%96,400
2026-01-202,305.02,305.02,268.02,269.0-52.0-2.24%73,600
2026-01-192,326.02,326.02,274.02,321.0-5.0-0.21%66,800
2026-01-162,290.02,330.02,290.02,326.0+17.0+0.74%54,900
2026-01-152,318.02,323.02,291.02,309.0-5.0-0.22%86,500
2026-01-142,313.02,322.02,305.02,314.0+16.0+0.70%107,600
2026-01-132,325.02,325.02,294.02,298.0+23.0+1.01%97,100
2026-01-092,261.02,283.02,261.02,275.0+30.0+1.34%70,500
2026-01-082,245.02,278.02,239.02,245.0-16.0-0.71%89,800
2026-01-072,242.02,276.02,222.02,261.0-13.0-0.57%103,600
2026-01-062,306.02,326.02,270.02,274.0-11.0-0.48%98,100
2026-01-052,258.02,286.02,253.02,285.0+50.0+2.24%83,900
2025-12-302,243.02,251.02,222.02,235.0-6.0-0.27%60,400
2025-12-292,240.02,262.02,231.02,241.0-14.0-0.62%95,300
2025-12-262,253.02,274.02,241.02,255.0+5.0+0.22%74,700
2025-12-252,254.02,254.02,236.02,250.0+16.0+0.72%71,900
2025-12-242,260.02,262.02,228.02,234.0-7.0-0.31%87,300
2025-12-232,270.02,272.02,230.02,241.0-27.0-1.19%96,100
2025-12-222,301.02,308.02,268.02,268.0-30.0-1.31%150,200
2025-12-192,235.02,298.02,229.02,298.0+58.0+2.59%404,000
2025-12-182,241.02,251.02,205.02,240.0+7.0+0.31%119,500
2025-12-172,206.02,237.02,193.02,233.0+27.0+1.22%82,100
2025-12-162,249.02,260.02,203.02,206.0-34.0-1.52%91,000
2025-12-152,235.02,246.02,217.02,240.0+20.0+0.90%68,100
2025-12-122,183.02,225.02,166.02,220.0+59.0+2.73%122,300
2025-12-112,157.02,164.02,140.02,161.0+12.0+0.56%88,400
2025-12-102,176.02,192.02,149.02,149.0+12.0+0.56%137,900
2025-12-092,150.02,154.02,125.02,137.0-16.0-0.74%66,000
2025-12-082,150.02,176.02,147.02,153.0+25.0+1.17%85,200
2025-12-052,120.02,146.02,106.02,128.0-14.0-0.65%85,600
2025-12-042,117.02,143.02,107.02,142.0+25.0+1.18%104,100
2025-12-032,110.02,125.02,101.02,117.0+5.0+0.24%69,000
2025-12-022,148.02,148.02,105.02,112.0-37.0-1.72%83,800
2025-12-012,193.02,193.02,141.02,149.0-44.0-2.01%95,300
2025-11-282,177.02,193.02,168.02,193.0+25.0+1.15%116,800
2025-11-272,165.02,177.02,156.02,168.0+13.0+0.60%68,200
2025-11-262,132.02,155.02,119.02,155.0+37.0+1.75%144,200
2025-11-252,131.02,148.02,111.02,118.0-11.0-0.52%82,900
2025-11-212,051.02,135.02,051.02,129.0+93.0+4.57%182,500
2025-11-202,060.02,060.02,019.02,036.0+10.0+0.49%150,100
2025-11-192,000.02,026.01,971.02,026.0+33.0+1.66%155,800
2025-11-182,070.02,079.01,993.01,993.0-77.0-3.72%118,100
2025-11-172,050.02,070.02,041.02,070.0+14.0+0.68%98,400
2025-11-142,093.02,097.02,052.02,056.0-47.0-2.23%114,900
2025-11-132,095.02,115.02,088.02,103.0+18.0+0.86%108,600
2025-11-122,060.02,095.02,060.02,085.0+35.0+1.71%111,500
2025-11-112,060.02,060.02,023.02,050.0-10.0-0.49%95,000
2025-11-102,099.02,099.02,048.02,060.0-15.0-0.72%95,200
2025-11-072,090.02,112.02,045.02,075.0-27.0-1.28%114,700
2025-11-062,127.02,130.02,102.02,102.0-18.0-0.85%84,500
2025-11-052,120.02,137.02,077.02,120.0-14.0-0.66%168,800
2025-11-042,100.02,150.02,095.02,134.0+38.0+1.81%141,700
2025-10-312,139.02,168.02,077.02,096.0-50.0-2.33%286,200
2025-10-302,115.02,200.02,093.02,146.0+52.0+2.48%465,600
2025-10-292,131.02,146.02,094.02,094.0-35.0-1.64%146,600
2025-10-282,182.02,204.02,129.02,129.0-73.0-3.32%166,600
2025-10-272,180.02,207.02,160.02,202.0+49.0+2.28%125,000
2025-10-242,124.02,169.02,120.02,153.0+35.0+1.65%114,200
2025-10-232,108.02,127.02,103.02,118.0+7.0+0.33%176,400
2025-10-222,104.02,122.02,082.02,111.0+37.0+1.78%292,700
2025-10-212,079.02,099.02,062.02,074.0+9.0+0.44%221,700
2025-10-202,075.02,078.02,039.02,065.0+40.0+1.98%160,300
2025-10-172,066.02,071.02,025.02,025.0-48.0-2.32%137,400
2025-10-162,045.02,093.02,039.02,073.0+56.0+2.78%228,900
2025-10-152,004.02,023.01,994.02,017.0+37.0+1.87%156,900
2025-10-141,963.02,023.01,963.01,980.0+2.0+0.10%253,800
2025-10-102,001.02,011.01,977.01,978.0-62.0-3.04%161,500
2025-10-092,044.02,053.02,006.02,040.0+12.0+0.59%133,200
2025-10-082,035.02,056.02,019.02,028.0-4.0-0.20%204,300
2025-10-072,000.02,032.01,985.02,032.0+50.0+2.52%206,700
2025-10-061,960.02,000.01,957.01,982.0+45.0+2.32%214,400
2025-10-031,886.01,953.01,874.01,937.0+51.0+2.70%247,800
2025-10-021,870.01,904.01,823.01,886.0+7.0+0.37%262,000
2025-10-011,855.01,888.01,823.01,879.0+2.0+0.11%264,400
2025-09-301,875.01,878.01,852.01,877.0-18.0-0.95%264,200
2025-09-291,895.01,905.01,876.01,895.0-36.0-1.86%115,400
2025-09-261,918.01,937.01,908.01,931.0+19.0+0.99%140,400
2025-09-251,918.01,927.01,907.01,912.0+1.0+0.05%99,800
2025-09-241,897.01,929.01,893.01,911.0+14.0+0.74%152,300
2025-09-221,905.01,915.01,891.01,897.0-6.0-0.32%249,700
2025-09-191,920.01,929.01,883.01,903.0-18.0-0.94%565,100
2025-09-181,949.01,949.01,917.01,921.0-19.0-0.98%118,500
2025-09-171,951.01,954.01,926.01,940.0-20.0-1.02%105,700
2025-09-161,943.01,962.01,940.01,960.0+17.0+0.87%93,700
2025-09-121,942.01,961.01,935.01,943.0——144,500

直近120営業日分を表示