KabuInsight

エリアリンク

8914
スタンダード/不動産業/Arealink 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
2026-03-131,279.01,304.01,273.01,273.0-26.0-2.00%89,100
2026-03-121,316.01,316.01,287.01,299.0-22.0-1.67%104,400
2026-03-111,327.01,335.01,317.01,321.0+1.0+0.08%114,800
2026-03-101,311.01,323.01,304.01,320.0+16.0+1.23%70,400
2026-03-091,273.01,309.01,268.01,304.0-14.0-1.06%131,700
2026-03-061,303.01,323.01,303.01,318.0+18.0+1.38%154,900
2026-03-051,290.01,305.01,277.01,300.0+38.0+3.01%132,800
2026-03-041,260.01,280.01,230.01,262.0-15.0-1.17%219,100
2026-03-031,302.01,308.01,277.01,277.0-5.0-0.39%151,300
2026-03-021,268.01,284.01,248.01,282.0-1.0-0.08%145,400
2026-02-271,275.01,287.01,254.01,283.0+12.0+0.94%157,900
2026-02-261,230.01,274.01,226.01,271.0+49.0+4.01%177,800
2026-02-251,201.01,227.01,199.01,222.0+16.0+1.33%151,700
2026-02-241,200.01,210.01,199.01,206.0+6.0+0.50%57,000
2026-02-201,195.01,210.01,187.01,200.0+8.0+0.67%109,900
2026-02-191,168.01,192.01,165.01,192.0+27.0+2.32%66,100
2026-02-181,160.01,172.01,158.01,165.0+4.0+0.34%64,800
2026-02-171,160.01,194.01,156.01,161.0+3.0+0.26%137,600
2026-02-161,128.01,160.01,127.01,158.0+45.0+4.04%167,200
2026-02-131,122.01,131.01,100.01,113.00.00.00%155,500
2026-02-121,160.01,162.01,110.01,113.0-21.0-1.85%199,900
2026-02-101,139.01,153.01,131.01,134.00.00.00%127,200
2026-02-091,111.01,134.01,100.01,134.0+38.0+3.47%122,700
2026-02-061,100.01,102.01,093.01,096.0-10.0-0.90%42,700
2026-02-051,103.01,110.01,089.01,106.0+3.0+0.27%75,000
2026-02-041,105.01,115.01,095.01,103.0+1.0+0.09%98,300
2026-02-031,100.01,110.01,092.01,102.0+2.0+0.18%61,300
2026-02-021,108.01,110.01,093.01,100.0-10.0-0.90%54,000
2026-01-301,101.01,110.01,094.01,110.0+12.0+1.09%63,800
2026-01-291,083.01,101.01,070.01,098.0+13.0+1.20%64,800
2026-01-281,093.01,095.01,084.01,085.0-7.0-0.64%61,000
2026-01-271,095.01,101.01,087.01,092.0-4.0-0.36%35,000
2026-01-261,097.01,105.01,087.01,096.0-2.0-0.18%61,000
2026-01-231,082.01,099.01,081.01,098.0+15.0+1.39%41,200
2026-01-221,078.01,095.01,075.01,083.0+13.0+1.21%52,900
2026-01-211,051.01,081.01,051.01,070.0-2.0-0.19%84,600
2026-01-201,070.01,075.01,067.01,072.0-6.0-0.56%67,300
2026-01-191,078.01,090.01,076.01,078.0-4.0-0.37%44,000
2026-01-161,071.01,083.01,070.01,082.0+6.0+0.56%32,000
2026-01-151,068.01,079.01,065.01,076.0+8.0+0.75%58,200
2026-01-141,076.01,110.01,065.01,068.0-3.0-0.28%108,000
2026-01-131,050.01,071.01,042.01,071.0+39.0+3.78%120,500
2026-01-091,037.01,040.01,027.01,032.0-2.0-0.19%70,100
2026-01-081,058.01,059.01,031.01,034.0-18.0-1.71%76,900
2026-01-071,050.01,060.01,045.01,052.0-5.0-0.47%63,500
2026-01-061,058.01,066.01,053.01,057.0+5.0+0.48%61,400
2026-01-051,070.01,070.01,033.01,052.0-13.0-1.22%101,500
2025-12-301,060.01,073.01,049.01,065.0+11.0+1.04%58,100
2025-12-291,061.01,061.01,047.01,054.0-19.0-1.77%70,500
2025-12-261,080.01,083.01,071.01,073.0-2.0-0.19%75,500
2025-12-251,071.01,080.01,071.01,075.0+1.0+0.09%56,800
2025-12-241,073.01,080.01,071.01,074.0+1.0+0.09%41,500
2025-12-231,076.01,088.01,072.01,073.0-7.0-0.65%64,400
2025-12-221,081.01,086.01,068.01,080.0+2.0+0.19%78,600
2025-12-191,061.01,086.01,060.01,078.0+15.0+1.41%127,900
2025-12-181,054.01,068.01,047.01,063.0+12.0+1.14%76,300
2025-12-171,065.01,065.01,046.01,051.0-8.0-0.76%75,100
2025-12-161,060.01,065.01,048.01,059.0+6.0+0.57%78,800
2025-12-151,040.01,062.01,040.01,053.0+14.0+1.35%79,100
2025-12-121,041.01,050.01,036.01,039.0+4.0+0.39%67,300
2025-12-111,049.01,050.01,030.01,035.0-8.0-0.77%50,400
2025-12-101,033.01,049.01,033.01,043.0+12.0+1.16%51,900
2025-12-091,050.01,051.01,021.01,031.0-14.0-1.34%96,300
2025-12-081,024.01,051.01,024.01,045.0+19.0+1.85%49,200
2025-12-051,022.01,039.01,021.01,026.0-8.0-0.77%87,900
2025-12-041,017.01,037.01,016.01,034.0+11.0+1.08%69,300
2025-12-031,023.01,032.01,017.01,023.0+9.0+0.89%76,500
2025-12-021,030.01,037.01,014.01,014.0-16.0-1.55%74,800
2025-12-011,032.01,036.01,019.01,030.0-5.0-0.48%138,000
2025-11-281,045.01,048.01,034.01,035.0-10.0-0.96%58,800
2025-11-271,033.01,048.01,024.01,045.0+18.0+1.75%60,300
2025-11-261,019.01,032.01,007.01,027.0+17.0+1.68%331,700
2025-11-251,015.01,025.01,007.01,010.0-25.0-2.42%216,100
2025-11-211,015.01,042.01,015.01,035.0+16.0+1.57%64,800
2025-11-201,036.01,045.01,018.01,019.0-17.0-1.64%78,000
2025-11-191,009.01,046.01,009.01,036.0+31.0+3.08%127,000
2025-11-181,024.01,026.0996.01,005.0-43.0-4.10%233,000
2025-11-171,076.01,079.01,039.01,048.0-29.0-2.69%146,400
2025-11-141,066.01,090.01,066.01,077.0+13.0+1.22%168,500
2025-11-131,042.01,071.01,041.01,064.0+31.0+3.00%148,400
2025-11-121,022.01,045.01,010.01,033.0+12.0+1.18%79,000
2025-11-111,012.01,021.0999.01,021.0+8.0+0.79%98,000
2025-11-101,020.01,027.01,010.01,013.0-10.0-0.98%56,900
2025-11-071,025.01,038.01,011.01,023.0-2.0-0.20%134,600
2025-11-061,005.01,027.01,001.01,025.0+20.0+1.99%139,100
2025-11-051,020.01,026.01,001.01,005.0-18.0-1.76%90,400
2025-11-041,017.01,037.0988.01,023.0+6.0+0.59%202,600
2025-10-311,065.01,065.01,001.01,017.0-35.0-3.33%221,700
2025-10-301,071.01,077.01,039.01,052.0-18.0-1.68%161,200
2025-10-291,075.01,084.01,030.51,070.0-6.5-0.60%362,000
2025-10-281,099.51,101.01,075.01,076.5-20.0-1.82%109,800
2025-10-271,099.51,100.01,085.51,096.5+22.0+2.05%86,000
2025-10-241,098.51,105.01,073.51,074.5-30.5-2.76%92,400
2025-10-231,108.51,114.01,097.01,105.0-8.5-0.76%90,600
2025-10-221,069.01,114.01,069.01,113.5+44.5+4.16%146,200
2025-10-211,074.01,091.51,060.01,069.0+8.5+0.80%141,600
2025-10-201,078.51,078.51,053.01,060.5-6.0-0.56%275,000
2025-10-171,080.01,080.01,064.01,066.5-15.5-1.43%82,600
2025-10-161,095.51,106.01,075.01,082.0-5.0-0.46%142,200
2025-10-151,099.01,109.01,082.01,087.0-4.5-0.41%155,400
2025-10-141,115.01,115.01,080.01,091.5-34.0-3.02%211,200
2025-10-101,113.01,130.51,101.51,125.5+32.0+2.93%183,400
2025-10-091,091.51,101.51,083.51,093.5+2.0+0.18%93,400
2025-10-081,115.01,122.51,088.01,091.5-16.0-1.44%158,800
2025-10-071,127.51,135.01,104.51,107.5-22.0-1.95%176,200
2025-10-061,112.01,133.51,094.51,129.5+39.0+3.58%175,600
2025-10-031,076.51,094.01,073.01,090.5+1.5+0.14%89,800
2025-10-021,099.51,119.01,086.51,089.0-5.0-0.46%203,600
2025-10-011,103.01,113.01,090.51,094.0-21.0-1.88%288,600
2025-09-301,173.01,173.51,115.01,115.0-46.5-4.00%419,000
2025-09-291,179.51,179.51,161.51,161.5-10.0-0.85%148,200
2025-09-261,166.51,183.01,165.01,171.5+5.0+0.43%123,200
2025-09-251,214.01,214.01,159.01,166.5-47.0-3.87%154,400
2025-09-241,218.01,221.51,208.01,213.5-4.5-0.37%85,200
2025-09-221,212.01,221.01,197.51,218.0+8.0+0.66%111,000
2025-09-191,200.01,211.01,188.01,210.0+7.0+0.58%228,800
2025-09-181,188.51,203.01,180.01,203.0+5.5+0.46%145,600
2025-09-171,181.51,200.01,173.51,197.5+16.0+1.35%327,800
2025-09-161,160.01,181.51,145.51,181.5+20.5+1.77%1,770,000
2025-09-121,205.01,212.01,154.01,161.0——382,600

直近120営業日分を表示