KabuInsight

ＡｅｒｏＥｄｇｅ

7409
グロース/輸送用機器/AeroEdge 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
2026-03-134,725.04,850.04,700.04,745.0-140.0-2.87%134,100
2026-03-124,890.05,080.04,865.04,885.0-55.0-1.11%131,500
2026-03-115,030.05,150.04,935.04,940.0+10.0+0.20%147,500
2026-03-105,010.05,070.04,820.04,930.0+270.0+5.79%175,800
2026-03-094,575.04,760.04,455.04,660.0-195.0-4.02%276,000
2026-03-064,920.05,070.04,780.04,855.0-135.0-2.71%172,100
2026-03-055,160.05,350.04,860.04,990.0+140.0+2.89%215,800
2026-03-045,000.05,270.04,790.04,850.0-200.0-3.96%341,100
2026-03-035,160.05,550.05,030.05,050.0-110.0-2.13%256,300
2026-03-025,070.05,270.04,965.05,160.0-310.0-5.67%305,000
2026-02-275,270.05,480.05,090.05,470.0+200.0+3.80%142,300
2026-02-265,590.05,590.05,080.05,270.0-290.0-5.22%261,100
2026-02-255,200.05,680.05,200.05,560.0+440.0+8.59%257,100
2026-02-245,100.05,320.04,865.05,120.0-20.0-0.39%212,000
2026-02-205,350.05,440.04,965.05,140.0-250.0-4.64%327,400
2026-02-195,350.05,460.05,240.05,390.0-60.0-1.10%172,600
2026-02-185,280.05,460.05,210.05,450.0+70.0+1.30%212,300
2026-02-174,960.05,410.04,920.05,380.0+455.0+9.24%301,500
2026-02-164,905.04,995.04,600.04,925.0+40.0+0.82%422,200
2026-02-134,000.04,885.03,850.04,885.0+700.0+16.73%306,200
2026-02-124,030.04,240.03,950.04,185.0+120.0+2.95%212,000
2026-02-103,825.04,085.03,760.04,065.0+215.0+5.58%173,700
2026-02-093,845.03,880.03,755.03,850.0+135.0+3.63%135,100
2026-02-063,670.03,755.03,585.03,715.0+50.0+1.36%102,700
2026-02-053,690.03,695.03,555.03,665.0-95.0-2.53%148,600
2026-02-043,645.03,760.03,635.03,760.0+150.0+4.16%147,100
2026-02-033,550.03,630.03,400.03,610.0+180.0+5.25%139,600
2026-02-023,445.03,650.03,340.03,430.0-155.0-4.32%194,600
2026-01-303,385.03,625.03,330.03,585.0+200.0+5.91%175,200
2026-01-293,320.03,450.03,285.03,385.0+70.0+2.11%111,700
2026-01-283,175.03,330.03,070.03,315.0+70.0+2.16%152,400
2026-01-273,160.03,265.03,120.03,245.0-10.0-0.31%95,400
2026-01-263,385.03,400.03,210.03,255.0-200.0-5.79%196,100
2026-01-233,185.03,540.03,175.03,455.0+340.0+10.91%352,800
2026-01-223,200.03,285.03,085.03,115.0-85.0-2.66%140,500
2026-01-213,080.03,215.03,015.03,200.0+20.0+0.63%157,900
2026-01-203,115.03,245.03,085.03,180.0+15.0+0.47%141,000
2026-01-193,070.03,225.03,000.03,165.0+125.0+4.11%185,600
2026-01-163,085.03,085.02,935.03,040.0-50.0-1.62%164,900
2026-01-152,985.03,150.02,969.03,090.0+204.0+7.07%209,300
2026-01-142,912.02,920.02,825.02,886.0-17.0-0.59%132,600
2026-01-132,746.02,940.02,706.02,903.0+216.0+8.04%417,300
2026-01-092,796.02,836.02,633.02,687.0-159.0-5.59%284,500
2026-01-082,747.02,888.02,693.02,846.0+116.0+4.25%348,300
2026-01-072,681.02,747.02,530.02,730.0-101.0-3.57%494,800
2026-01-062,900.03,060.02,628.02,831.0+205.0+7.81%1,418,800
2026-01-052,602.02,626.02,586.02,626.0+500.0+23.52%141,400
2025-12-302,222.02,399.02,060.02,126.0-101.0-4.54%216,200
2025-12-292,300.02,727.02,200.02,227.0-23.0-1.02%357,600
2025-12-262,183.32,356.72,160.02,250.0+133.3+6.30%283,800
2025-12-252,063.32,140.02,040.02,116.7+76.7+3.76%130,800
2025-12-241,953.32,066.71,953.32,040.0+86.7+4.44%80,700
2025-12-231,980.02,020.01,950.01,953.3-36.7-1.84%131,100
2025-12-221,870.02,040.01,863.31,990.0+153.3+8.35%288,300
2025-12-191,800.01,860.01,800.01,836.7+23.3+1.29%80,100
2025-12-181,703.31,873.31,703.31,813.3+96.7+5.63%237,300
2025-12-171,773.31,780.01,700.01,716.7-66.7-3.74%146,400
2025-12-161,840.01,863.31,780.01,783.3-56.7-3.08%112,200
2025-12-151,846.71,853.31,790.01,840.0-43.3-2.30%191,400
2025-12-121,923.31,946.71,876.71,883.3-96.7-4.88%507,600
2025-12-111,970.02,076.71,970.01,980.0+10.0+0.51%268,500
2025-12-101,990.02,026.71,950.01,970.0-10.0-0.51%132,000
2025-12-092,000.02,036.71,960.01,980.0-60.0-2.94%116,700
2025-12-082,093.32,093.31,990.02,040.0-120.0-5.56%174,300
2025-12-052,193.32,213.32,140.02,160.0-20.0-0.92%67,200
2025-12-042,193.32,226.72,170.02,180.0+3.3+0.15%45,300
2025-12-032,183.32,233.32,173.32,176.7-6.7-0.31%56,400
2025-12-022,270.02,276.72,170.02,183.3-86.7-3.82%71,400
2025-12-012,360.02,380.02,260.02,270.0-56.7-2.44%63,900
2025-11-282,326.72,360.02,316.72,326.70.00.00%49,200
2025-11-272,296.72,373.32,280.02,326.7-53.3-2.24%91,800
2025-11-262,293.32,400.02,250.02,380.0+46.7+2.00%137,100
2025-11-252,383.32,466.72,303.32,333.3-33.3-1.41%138,000
2025-11-212,256.72,370.02,213.32,366.7+76.7+3.35%123,600
2025-11-202,366.72,386.72,270.02,290.0-13.3-0.58%119,400
2025-11-192,316.72,370.02,293.32,303.3-63.3-2.68%127,500
2025-11-182,510.02,553.32,336.72,366.7-143.3-5.71%216,900
2025-11-172,243.32,596.72,243.32,510.0+203.3+8.81%548,400
2025-11-141,940.02,306.71,916.72,306.7+333.3+16.89%432,600
2025-11-132,033.32,040.01,956.71,973.3-53.3-2.63%76,200
2025-11-121,996.72,043.31,983.32,026.7+53.3+2.70%65,700
2025-11-112,033.32,033.31,960.01,973.3-56.7-2.79%78,300
2025-11-101,993.32,036.71,960.02,030.0+36.7+1.84%50,100
2025-11-072,033.32,046.71,980.01,993.3-73.3-3.55%96,600
2025-11-062,026.72,130.02,000.02,066.7+173.3+9.16%332,400
2025-11-051,923.31,943.31,796.71,893.3+3.3+0.18%198,900
2025-11-041,920.01,940.01,873.31,890.0-16.7-0.87%38,100
2025-10-311,920.01,946.71,896.71,906.7+6.7+0.35%72,600
2025-10-301,896.71,913.31,853.31,900.0-36.7-1.89%102,600
2025-10-292,030.02,030.01,913.31,936.7-70.0-3.49%112,800
2025-10-281,983.32,053.31,983.32,006.7+3.3+0.17%148,500
2025-10-272,040.02,040.01,970.02,003.3-3.3-0.17%182,100
2025-10-242,026.72,026.71,940.02,006.7+80.0+4.15%157,500
2025-10-231,946.71,970.01,890.01,926.7-23.3-1.20%225,300
2025-10-221,843.32,013.31,830.01,950.0+106.7+5.79%296,100
2025-10-211,840.01,870.01,803.31,843.3+33.3+1.84%68,100
2025-10-201,830.01,840.01,796.71,810.0+46.7+2.65%58,200
2025-10-171,766.71,780.01,716.71,763.3-6.7-0.38%65,100
2025-10-161,853.31,853.31,763.31,770.0-50.0-2.75%75,300
2025-10-151,756.71,833.31,756.71,820.0+63.3+3.61%68,400
2025-10-141,823.31,840.01,753.31,756.7-100.0-5.39%147,900
2025-10-101,826.71,920.01,806.71,856.7-3.3-0.18%184,200
2025-10-091,793.31,860.01,793.31,860.0+76.7+4.30%118,800
2025-10-081,796.71,846.71,780.01,783.3-46.7-2.55%114,000
2025-10-071,713.31,836.71,703.31,830.0+150.0+8.93%259,800
2025-10-061,753.31,753.31,653.31,680.0+18.3+1.10%129,600
2025-10-031,575.01,661.71,575.01,661.7+96.7+6.18%54,600
2025-10-021,625.01,643.31,565.01,565.0-60.0-3.69%61,200
2025-10-011,618.31,648.31,568.31,625.0+3.3+0.21%141,300
2025-09-301,635.01,656.71,593.31,621.7+10.0+0.62%82,500
2025-09-291,626.71,660.01,583.31,611.7-5.0-0.31%170,100
2025-09-261,610.01,621.71,586.71,616.7+6.7+0.41%49,200
2025-09-251,591.71,623.31,578.31,610.0+18.3+1.15%59,400
2025-09-241,590.01,616.71,583.31,591.7+8.3+0.53%68,700
2025-09-221,600.01,626.71,561.71,583.3+6.7+0.42%92,100
2025-09-191,606.71,650.01,535.01,576.7+16.7+1.07%145,200
2025-09-181,566.71,598.31,553.31,560.0-1.7-0.11%54,600
2025-09-171,558.31,563.31,525.01,561.7+26.7+1.74%80,100
2025-09-161,576.71,576.71,516.71,535.0-75.0-4.66%173,700
2025-09-121,571.71,626.71,570.01,610.0——126,300

直近120営業日分を表示