KabuInsight

アミファ

7800
スタンダード/その他製品/Amifa 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
2026-03-131,472.01,537.01,449.01,487.0-11.0-0.73%53,600
2026-03-121,526.01,526.01,433.01,498.0-41.0-2.66%72,300
2026-03-111,630.01,630.01,509.01,539.0-59.0-3.69%99,000
2026-03-101,530.01,745.01,530.01,598.0+106.0+7.10%173,900
2026-03-091,399.01,520.01,355.01,492.0-36.0-2.36%88,500
2026-03-061,459.01,555.01,425.01,528.0+59.0+4.02%75,700
2026-03-051,405.01,570.01,401.01,469.0+110.0+8.09%119,000
2026-03-041,436.01,436.01,314.01,359.0-137.0-9.16%119,700
2026-03-031,350.01,526.01,330.01,496.0+65.0+4.54%193,600
2026-03-021,291.01,462.01,260.01,431.0+200.0+16.25%261,400
2026-02-271,233.01,243.01,210.01,231.0-2.0-0.16%33,400
2026-02-261,207.01,345.01,174.01,233.0+26.0+2.15%128,100
2026-02-251,192.01,241.01,132.01,207.0+7.0+0.58%100,500
2026-02-241,300.01,328.01,192.01,200.0-130.0-9.77%110,800
2026-02-201,235.01,360.01,202.01,330.0+78.0+6.23%244,500
2026-02-191,528.01,530.01,245.01,252.0-276.0-18.06%492,500
2026-02-181,317.01,528.01,317.01,528.0+300.0+24.43%914,200
2026-02-171,151.01,300.01,151.01,228.0+17.0+1.40%163,200
2026-02-161,192.01,282.01,111.01,211.0-11.0-0.90%334,900
2026-02-131,018.01,318.0981.01,222.0+204.0+20.04%1,250,200
2026-02-121,018.01,018.01,018.01,018.0+150.0+17.28%43,600
2026-02-10720.0868.0716.0868.0+150.0+20.89%77,200
2026-02-09736.0736.0693.0718.0-18.0-2.45%21,400
2026-02-06721.0736.0715.0736.0+22.0+3.08%48,100
2026-02-05690.0771.0690.0714.0+24.0+3.48%79,400
2026-02-04686.0691.0686.0690.0+3.0+0.44%7,400
2026-02-03685.0688.0681.0687.0+2.0+0.29%5,800
2026-02-02688.0691.0683.0685.0-1.0-0.15%11,900
2026-01-30681.0689.0681.0686.0-1.0-0.15%3,400
2026-01-29692.0692.0683.0687.0+3.0+0.44%3,000
2026-01-28691.0692.0683.0684.0-7.0-1.01%5,600
2026-01-27690.0694.0684.0691.0+1.0+0.14%12,300
2026-01-26687.0690.0683.0690.0+3.0+0.44%7,100
2026-01-23677.0687.0676.0687.0+8.0+1.18%4,600
2026-01-22676.0681.0671.0679.0+9.0+1.34%5,400
2026-01-21676.0680.0668.0670.0-12.0-1.76%8,500
2026-01-20683.0690.0667.0682.0+2.0+0.29%13,600
2026-01-19683.0683.0677.0680.0+2.0+0.29%4,400
2026-01-16675.0682.0675.0678.0+5.0+0.74%4,000
2026-01-15672.0676.0666.0673.0-2.0-0.30%4,400
2026-01-14677.0680.0667.0675.0-2.0-0.30%5,600
2026-01-13685.0685.0670.0677.00.00.00%7,700
2026-01-09667.0680.0662.0677.0+10.0+1.50%9,600
2026-01-08673.0673.0651.0667.0-7.0-1.04%4,300
2026-01-07660.0675.0657.0674.0+15.0+2.28%11,600
2026-01-06657.0660.0655.0659.0+5.0+0.76%3,600
2026-01-05658.0660.0651.0654.0+3.0+0.46%9,900
2025-12-30650.0651.0650.0651.0+1.0+0.15%3,700
2025-12-29647.0652.0645.0650.0+3.0+0.46%7,300
2025-12-26648.0648.0647.0647.0+1.0+0.15%5,200
2025-12-25649.0649.0646.0646.0-2.0-0.31%5,300
2025-12-24647.0648.0646.0648.00.00.00%2,300
2025-12-23645.0649.0644.0648.0+6.0+0.93%5,000
2025-12-22645.0645.0639.0642.0+4.0+0.63%7,900
2025-12-19645.0645.0638.0638.0-2.0-0.31%2,100
2025-12-18642.0643.0639.0640.0-2.0-0.31%5,100
2025-12-17649.0649.0637.0642.0-4.0-0.62%1,900
2025-12-16648.0648.0643.0646.0+1.0+0.16%3,200
2025-12-15647.0649.0642.0645.0-5.0-0.77%4,200
2025-12-12637.0650.0625.0650.0+11.0+1.72%14,200
2025-12-11643.0643.0636.0639.0-4.0-0.62%11,200
2025-12-10652.0652.0641.0643.0-9.0-1.38%5,600
2025-12-09652.0652.0646.0652.0-1.0-0.15%4,200
2025-12-08648.0653.0648.0653.0+6.0+0.93%7,600
2025-12-05649.0649.0643.0647.0-2.0-0.31%2,400
2025-12-04645.0651.0645.0649.0+4.0+0.62%4,500
2025-12-03648.0648.0640.0645.0-2.0-0.31%4,400
2025-12-02649.0650.0641.0647.00.00.00%4,100
2025-12-01643.0651.0640.0647.0+9.0+1.41%15,000
2025-11-28635.0645.0635.0638.0+1.0+0.16%2,800
2025-11-27643.0645.0636.0637.0-6.0-0.93%3,100
2025-11-26645.0646.0640.0643.0+2.0+0.31%5,200
2025-11-25635.0641.0634.0641.0+6.0+0.94%9,100
2025-11-21638.0638.0634.0635.0-1.0-0.16%3,100
2025-11-20632.0636.0632.0636.0+5.0+0.79%4,700
2025-11-19625.0635.0623.0631.0+3.0+0.48%12,700
2025-11-18631.0636.0627.0628.0-3.0-0.48%16,400
2025-11-17625.0635.0625.0631.0+19.0+3.10%40,300
2025-11-14605.0613.0597.0612.0-3.0-0.49%9,800
2025-11-13612.0615.0606.0615.0+10.0+1.65%11,900
2025-11-12600.0610.0600.0605.0+5.0+0.83%10,900
2025-11-11601.0605.0600.0600.0+4.0+0.67%7,400
2025-11-10601.0604.0596.0596.0-4.0-0.67%4,400
2025-11-07600.0601.0598.0600.00.00.00%1,400
2025-11-06603.0611.0598.0600.0-1.0-0.17%4,200
2025-11-05603.0605.0595.0601.0-11.0-1.80%13,200
2025-11-04615.0615.0605.0612.0+11.0+1.83%7,900
2025-10-31600.0601.0598.0601.0+2.0+0.33%3,000
2025-10-30596.0600.0595.0599.0+3.0+0.50%3,200
2025-10-29598.0603.0596.0596.0-4.0-0.67%2,500
2025-10-28600.0601.0599.0600.00.00.00%2,800
2025-10-27600.0602.0599.0600.0-1.0-0.17%3,400
2025-10-24607.0608.0599.0601.0-2.0-0.33%12,900
2025-10-23595.0607.0595.0603.0+9.0+1.52%7,600
2025-10-22590.0596.0588.0594.0+7.0+1.19%8,100
2025-10-21589.0594.0587.0587.0-1.0-0.17%7,600
2025-10-20590.0590.0585.0588.0-5.0-0.84%8,900
2025-10-17587.0593.0584.0593.0+6.0+1.02%2,100
2025-10-16581.0587.0581.0587.0+7.0+1.21%2,500
2025-10-15585.0587.0580.0580.0-4.0-0.68%2,200
2025-10-14576.0594.0576.0584.0+5.0+0.86%6,600
2025-10-10595.0595.0576.0579.0-16.0-2.69%29,100
2025-10-09598.0600.0595.0595.0-3.0-0.50%11,700
2025-10-08606.0611.0598.0598.0-8.0-1.32%45,800
2025-10-07607.0607.0602.0606.0+3.0+0.50%7,400
2025-10-06604.0606.0600.0603.00.00.00%11,000
2025-10-03603.0607.0602.0603.0+2.0+0.33%4,100
2025-10-02600.0604.0600.0601.0+1.0+0.17%17,400
2025-10-01610.0610.0600.0600.0-10.0-1.64%10,000
2025-09-30610.0612.0608.0610.0+1.0+0.16%4,200
2025-09-29624.0624.0601.0609.0-40.0-6.16%33,900
2025-09-26650.0654.0648.0649.0-2.0-0.31%19,000
2025-09-25655.0658.0651.0651.0-7.0-1.06%11,200
2025-09-24659.0659.0655.0658.00.00.00%10,100
2025-09-22659.0659.0655.0658.0+4.0+0.61%6,400
2025-09-19651.0659.0651.0654.0+3.0+0.46%10,700
2025-09-18644.0652.0640.0651.0+7.0+1.09%7,500
2025-09-17658.0658.0640.0644.0-13.0-1.98%26,100
2025-09-16662.0663.0640.0657.0+1.0+0.15%16,200
2025-09-12661.0663.0654.0656.0——10,300

直近120営業日分を表示