KabuInsight

新家工業

7305
スタンダード/鉄鋼/ARAYA INDUSTRIAL 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
2026-03-135,430.05,450.05,390.05,400.0-60.0-1.10%23,500
2026-03-125,580.05,580.05,460.05,460.0-120.0-2.15%27,000
2026-03-115,580.05,650.05,580.05,580.0+20.0+0.36%12,400
2026-03-105,510.05,600.05,490.05,560.0+100.0+1.83%21,600
2026-03-095,430.05,460.05,360.05,460.0-110.0-1.97%42,900
2026-03-065,560.05,590.05,490.05,570.0-40.0-0.71%25,000
2026-03-055,650.05,690.05,600.05,610.0+110.0+2.00%19,100
2026-03-045,610.05,610.05,420.05,500.0-180.0-3.17%65,200
2026-03-035,810.05,810.05,660.05,680.0-120.0-2.07%35,100
2026-03-025,790.05,820.05,730.05,800.0-50.0-0.85%27,900
2026-02-275,730.05,850.05,710.05,850.0+130.0+2.27%25,400
2026-02-265,700.05,750.05,700.05,720.0+30.0+0.53%16,200
2026-02-255,760.05,770.05,690.05,690.0-50.0-0.87%15,400
2026-02-245,670.05,750.05,650.05,740.0+70.0+1.23%17,800
2026-02-205,690.05,730.05,670.05,670.0-60.0-1.05%13,700
2026-02-195,710.05,730.05,680.05,730.0+20.0+0.35%15,100
2026-02-185,700.05,740.05,700.05,710.0+10.0+0.18%9,800
2026-02-175,730.05,740.05,670.05,700.0-10.0-0.18%26,000
2026-02-165,710.05,730.05,660.05,710.0+10.0+0.18%17,200
2026-02-135,730.05,750.05,640.05,700.0-30.0-0.52%31,200
2026-02-125,590.05,830.05,560.05,730.0+220.0+3.99%61,300
2026-02-105,450.05,510.05,450.05,510.0+80.0+1.47%21,600
2026-02-095,540.05,550.05,430.05,430.0-60.0-1.09%45,300
2026-02-065,480.05,540.05,450.05,490.0+10.0+0.18%21,500
2026-02-055,420.05,500.05,410.05,480.0+90.0+1.67%29,100
2026-02-045,360.05,410.05,360.05,390.0+30.0+0.56%16,100
2026-02-035,340.05,370.05,310.05,360.0+50.0+0.94%6,900
2026-02-025,260.05,340.05,240.05,310.0+60.0+1.14%26,500
2026-01-305,240.05,290.05,220.05,250.0+30.0+0.57%18,500
2026-01-295,210.05,260.05,170.05,220.0-10.0-0.19%22,400
2026-01-285,350.05,350.05,230.05,230.0-120.0-2.24%21,300
2026-01-275,310.05,360.05,280.05,350.0+40.0+0.75%22,800
2026-01-265,370.05,370.05,310.05,310.0-60.0-1.12%21,300
2026-01-235,460.05,480.05,290.05,370.0-70.0-1.29%55,700
2026-01-225,390.05,440.05,380.05,440.0+70.0+1.30%21,300
2026-01-215,380.05,410.05,360.05,370.0-50.0-0.92%16,300
2026-01-205,440.05,440.05,400.05,420.0-20.0-0.37%9,800
2026-01-195,440.05,450.05,400.05,440.00.00.00%16,500
2026-01-165,420.05,450.05,400.05,440.0+30.0+0.55%16,400
2026-01-155,390.05,410.05,370.05,410.0+30.0+0.56%21,700
2026-01-145,270.05,380.05,260.05,380.0+110.0+2.09%36,800
2026-01-135,290.05,310.05,260.05,270.0+30.0+0.57%20,900
2026-01-095,190.05,250.05,190.05,240.0+30.0+0.58%22,200
2026-01-085,180.05,250.05,180.05,210.0+30.0+0.58%28,800
2026-01-075,100.05,200.05,080.05,180.0+80.0+1.57%29,600
2026-01-065,070.05,100.05,070.05,100.0+40.0+0.79%13,100
2026-01-055,030.05,070.04,980.05,060.0+50.0+1.00%38,900
2025-12-305,010.05,010.04,990.05,010.00.00.00%15,000
2025-12-295,000.05,020.04,970.05,010.0+20.0+0.40%22,200
2025-12-264,995.05,000.04,985.04,990.0-5.0-0.10%10,300
2025-12-255,030.05,030.04,980.04,995.0-5.0-0.10%22,800
2025-12-244,945.05,000.04,945.05,000.0+75.0+1.52%32,400
2025-12-234,890.04,925.04,890.04,925.0+35.0+0.72%12,000
2025-12-224,880.04,915.04,880.04,890.0+15.0+0.31%11,700
2025-12-194,835.04,880.04,835.04,875.0+40.0+0.83%10,700
2025-12-184,840.04,850.04,820.04,835.0-5.0-0.10%9,200
2025-12-174,810.04,860.04,790.04,840.0+45.0+0.94%18,000
2025-12-164,805.04,810.04,790.04,795.0-10.0-0.21%8,200
2025-12-154,750.04,810.04,740.04,805.0+45.0+0.95%21,700
2025-12-124,750.04,765.04,750.04,760.0+10.0+0.21%11,600
2025-12-114,775.04,775.04,735.04,750.0-25.0-0.52%16,500
2025-12-104,735.04,775.04,730.04,775.0+60.0+1.27%11,400
2025-12-094,760.04,760.04,710.04,715.0-15.0-0.32%13,400
2025-12-084,720.04,730.04,710.04,730.0+20.0+0.42%19,000
2025-12-054,715.04,720.04,710.04,710.00.00.00%13,300
2025-12-044,710.04,725.04,705.04,710.00.00.00%19,500
2025-12-034,725.04,725.04,700.04,710.00.00.00%14,800
2025-12-024,735.04,735.04,705.04,710.0-25.0-0.53%19,400
2025-12-014,795.04,805.04,715.04,735.0-50.0-1.04%32,800
2025-11-284,740.04,790.04,735.04,785.0+65.0+1.38%17,800
2025-11-274,720.04,745.04,710.04,720.0+10.0+0.21%34,500
2025-11-264,705.04,725.04,695.04,710.0+15.0+0.32%22,300
2025-11-254,685.04,710.04,680.04,695.0+10.0+0.21%17,700
2025-11-214,645.04,690.04,640.04,685.0+40.0+0.86%12,800
2025-11-204,655.04,665.04,640.04,645.0+25.0+0.54%17,400
2025-11-194,635.04,660.04,620.04,620.0-5.0-0.11%22,500
2025-11-184,655.04,670.04,625.04,625.0-30.0-0.64%31,400
2025-11-174,690.04,690.04,650.04,655.0-35.0-0.75%39,200
2025-11-144,715.04,735.04,690.04,690.0-25.0-0.53%35,600
2025-11-134,730.04,755.04,710.04,715.0-20.0-0.42%32,600
2025-11-124,730.04,755.04,710.04,735.0+10.0+0.21%35,200
2025-11-114,685.04,735.04,670.04,725.0+60.0+1.29%54,600
2025-11-104,800.04,815.04,665.04,665.0-285.0-5.76%148,200
2025-11-074,950.04,975.04,910.04,950.00.00.00%16,100
2025-11-064,865.04,955.04,865.04,950.0+60.0+1.23%18,400
2025-11-054,960.04,960.04,850.04,890.0-75.0-1.51%29,100
2025-11-044,895.04,970.04,875.04,965.0+35.0+0.71%23,200
2025-10-314,930.04,935.04,900.04,930.00.00.00%9,500
2025-10-304,885.04,930.04,860.04,930.0+55.0+1.13%16,300
2025-10-294,990.04,990.04,875.04,875.0-95.0-1.91%26,000
2025-10-285,000.05,000.04,960.04,970.0-30.0-0.60%19,000
2025-10-274,995.05,010.04,990.05,000.0+10.0+0.20%27,500
2025-10-245,000.05,000.04,975.04,990.0-10.0-0.20%10,300
2025-10-234,990.05,000.04,990.05,000.00.00.00%21,300
2025-10-224,965.05,000.04,960.05,000.0+30.0+0.60%12,700
2025-10-214,985.05,000.04,960.04,970.0-15.0-0.30%15,600
2025-10-205,000.05,010.04,975.04,985.0-10.0-0.20%24,200
2025-10-174,995.05,000.04,960.04,995.0+5.0+0.10%9,400
2025-10-164,965.05,010.04,965.04,990.0+30.0+0.60%16,200
2025-10-154,875.04,960.04,875.04,960.0+95.0+1.95%12,900
2025-10-144,870.04,905.04,845.04,865.0-10.0-0.21%30,200
2025-10-104,920.04,925.04,875.04,875.0-40.0-0.81%20,800
2025-10-094,945.04,945.04,915.04,915.00.00.00%10,600
2025-10-084,935.04,970.04,915.04,915.0-20.0-0.41%13,800
2025-10-074,975.04,980.04,930.04,935.0-20.0-0.40%13,800
2025-10-064,915.04,970.04,875.04,955.0+90.0+1.85%36,000
2025-10-034,830.04,890.04,830.04,865.0+35.0+0.72%18,700
2025-10-024,885.04,890.04,825.04,830.0-55.0-1.13%28,100
2025-10-014,980.04,980.04,875.04,885.0-95.0-1.91%45,000
2025-09-305,050.05,050.04,965.04,980.0-100.0-1.97%56,900
2025-09-295,030.05,110.05,020.05,080.0-100.0-1.93%26,500
2025-09-265,190.05,200.05,140.05,180.0-10.0-0.19%65,400
2025-09-255,200.05,210.05,160.05,190.0+30.0+0.58%19,800
2025-09-245,190.05,190.05,130.05,160.0+20.0+0.39%22,600
2025-09-225,160.05,180.05,140.05,140.00.00.00%15,100
2025-09-195,170.05,190.05,140.05,140.00.00.00%20,900
2025-09-185,170.05,170.05,130.05,140.0-40.0-0.77%20,200
2025-09-175,240.05,240.05,170.05,180.0-60.0-1.15%24,900
2025-09-165,250.05,250.05,230.05,240.0-10.0-0.19%12,300
2025-09-125,280.05,280.05,220.05,250.0——11,000

直近120営業日分を表示