KabuInsight

穴吹興産

8928
スタンダード/不動産業/ANABUKI KOSAN INC.
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
2026-03-132,746.02,772.02,716.02,716.0-49.0-1.77%7,100
2026-03-122,800.02,827.02,765.02,765.0-40.0-1.43%16,200
2026-03-112,790.02,855.02,777.02,805.0+39.0+1.41%26,300
2026-03-102,713.02,780.02,670.02,766.0+96.0+3.60%16,700
2026-03-092,700.02,731.02,622.02,670.0-87.0-3.16%21,100
2026-03-062,795.02,795.02,703.02,757.0+4.0+0.15%14,200
2026-03-052,724.02,868.02,724.02,753.0+129.0+4.92%26,400
2026-03-042,702.02,715.02,577.02,624.0-116.0-4.23%27,200
2026-03-032,898.02,898.02,718.02,740.0-117.0-4.10%38,500
2026-03-022,890.02,910.02,825.02,857.0-48.0-1.65%20,900
2026-02-272,805.02,914.02,805.02,905.0+110.0+3.94%16,400
2026-02-262,830.02,850.02,782.02,795.0-11.0-0.39%16,600
2026-02-252,706.02,815.02,706.02,806.0+98.0+3.62%15,800
2026-02-242,703.02,741.02,670.02,708.0+5.0+0.18%12,000
2026-02-202,709.02,724.02,681.02,703.0+23.0+0.86%10,700
2026-02-192,600.02,689.02,570.02,680.0+92.0+3.55%14,700
2026-02-182,591.02,623.02,571.02,588.0+17.0+0.66%18,200
2026-02-172,549.02,582.02,532.02,571.0+43.0+1.70%12,800
2026-02-162,545.02,568.02,482.02,528.0+78.0+3.18%34,300
2026-02-132,361.02,500.02,361.02,450.0+81.0+3.42%27,900
2026-02-122,350.02,380.02,346.02,369.0+23.0+0.98%18,000
2026-02-102,332.02,346.02,330.02,346.0+15.0+0.64%21,600
2026-02-092,337.02,340.02,325.02,331.0+8.0+0.34%10,700
2026-02-062,300.02,323.02,300.02,323.0+11.0+0.48%5,800
2026-02-052,319.02,319.02,304.02,312.0-8.0-0.34%5,600
2026-02-042,317.02,327.02,289.02,320.0-13.0-0.56%16,300
2026-02-032,311.02,337.02,311.02,333.0+22.0+0.95%3,500
2026-02-022,330.02,340.02,311.02,311.0-18.0-0.77%10,100
2026-01-302,312.02,330.02,303.02,329.0+17.0+0.74%5,500
2026-01-292,331.02,331.02,301.02,312.0+1.0+0.04%5,900
2026-01-282,317.02,321.02,307.02,311.0+4.0+0.17%4,700
2026-01-272,332.02,333.02,307.02,307.0-25.0-1.07%5,300
2026-01-262,304.02,334.02,304.02,332.0+28.0+1.22%16,000
2026-01-232,287.02,304.02,283.02,304.0+17.0+0.74%7,000
2026-01-222,283.02,304.02,283.02,287.0+12.0+0.53%7,300
2026-01-212,295.02,295.02,272.02,275.0-26.0-1.13%9,200
2026-01-202,308.02,309.02,300.02,301.0-4.0-0.17%4,700
2026-01-192,300.02,305.02,290.02,305.0+14.0+0.61%10,500
2026-01-162,276.02,295.02,276.02,291.0+21.0+0.93%10,000
2026-01-152,255.02,273.02,255.02,270.0+15.0+0.67%11,000
2026-01-142,253.02,264.02,238.02,255.0+2.0+0.09%12,000
2026-01-132,261.02,264.02,240.02,253.00.00.00%11,500
2026-01-092,238.02,278.02,238.02,253.0+18.0+0.81%22,200
2026-01-082,227.02,238.02,220.02,235.0+14.0+0.63%7,300
2026-01-072,222.02,228.02,221.02,221.0-1.0-0.05%5,300
2026-01-062,220.02,226.02,220.02,222.0+3.0+0.14%5,300
2026-01-052,229.02,229.02,219.02,219.00.00.00%7,300
2025-12-302,212.02,219.02,211.02,219.0+7.0+0.32%5,100
2025-12-292,211.02,219.02,208.02,212.0-18.0-0.81%8,100
2025-12-262,225.02,230.02,220.02,230.0+4.0+0.18%7,000
2025-12-252,223.02,230.02,219.02,226.0+5.0+0.23%7,200
2025-12-242,217.02,223.02,217.02,221.0-2.0-0.09%3,500
2025-12-232,221.02,223.02,216.02,223.0+2.0+0.09%3,900
2025-12-222,215.02,221.02,213.02,221.0+8.0+0.36%5,300
2025-12-192,211.02,217.02,211.02,213.0-2.0-0.09%4,100
2025-12-182,210.02,216.02,202.02,215.00.00.00%3,700
2025-12-172,215.02,221.02,205.02,215.00.00.00%3,600
2025-12-162,217.02,217.02,211.02,215.0-2.0-0.09%1,300
2025-12-152,211.02,218.02,211.02,217.0+6.0+0.27%2,600
2025-12-122,221.02,221.02,211.02,211.00.00.00%2,600
2025-12-112,222.02,222.02,211.02,211.0-7.0-0.32%1,800
2025-12-102,225.02,225.02,216.02,218.0-4.0-0.18%2,900
2025-12-092,221.02,222.02,218.02,222.0+1.0+0.05%2,200
2025-12-082,222.02,222.02,218.02,221.00.00.00%3,200
2025-12-052,217.02,221.02,217.02,221.0+4.0+0.18%2,000
2025-12-042,220.02,222.02,216.02,217.0-2.0-0.09%4,000
2025-12-032,218.02,222.02,215.02,219.0+4.0+0.18%1,600
2025-12-022,215.02,218.02,214.02,215.0-3.0-0.14%2,200
2025-12-012,221.02,224.02,217.02,218.0-2.0-0.09%3,500
2025-11-282,213.02,222.02,209.02,220.0+8.0+0.36%3,900
2025-11-272,223.02,225.02,200.02,212.0-2.0-0.09%4,800
2025-11-262,207.02,222.02,205.02,214.0+9.0+0.41%4,500
2025-11-252,204.02,218.02,173.02,205.0+2.0+0.09%6,100
2025-11-212,174.02,203.02,174.02,203.0+18.0+0.82%5,200
2025-11-202,198.02,198.02,185.02,185.0+3.0+0.14%2,800
2025-11-192,173.02,193.02,173.02,182.0+10.0+0.46%4,600
2025-11-182,193.02,194.02,172.02,172.0-21.0-0.96%3,100
2025-11-172,187.02,195.02,186.02,193.0-12.0-0.54%4,100
2025-11-142,191.02,215.02,176.02,205.0-10.0-0.45%2,400
2025-11-132,222.02,225.02,210.02,215.0-7.0-0.32%3,500
2025-11-122,210.02,239.02,191.02,222.0+51.0+2.35%20,100
2025-11-112,161.02,184.02,161.02,171.0+15.0+0.70%6,700
2025-11-102,145.02,169.02,145.02,156.0+18.0+0.84%4,100
2025-11-072,138.02,143.02,131.02,138.0-9.0-0.42%2,700
2025-11-062,131.02,162.02,131.02,147.0+12.0+0.56%4,700
2025-11-052,157.02,158.02,131.02,135.0-19.0-0.88%4,800
2025-11-042,172.02,172.02,154.02,154.00.00.00%3,500
2025-10-312,158.02,169.02,154.02,154.0-4.0-0.19%4,100
2025-10-302,167.02,173.02,155.02,158.0+7.0+0.33%8,800
2025-10-292,160.02,166.02,150.02,151.0-9.0-0.42%3,700
2025-10-282,188.02,188.02,160.02,160.0-29.0-1.32%4,400
2025-10-272,182.02,195.02,174.02,189.0+24.0+1.11%6,600
2025-10-242,161.02,168.02,153.02,165.0+4.0+0.19%1,800
2025-10-232,162.02,170.02,151.02,161.0-5.0-0.23%2,600
2025-10-222,151.02,170.02,151.02,166.0+15.0+0.70%2,500
2025-10-212,159.02,165.02,150.02,151.0-1.0-0.05%4,400
2025-10-202,141.02,159.02,136.02,152.0+11.0+0.51%5,300
2025-10-172,136.02,152.02,136.02,141.0-2.0-0.09%3,800
2025-10-162,162.02,170.02,121.02,143.0-16.0-0.74%8,100
2025-10-152,142.02,166.02,135.02,159.0+19.0+0.89%3,400
2025-10-142,120.02,142.02,115.02,140.0-1.0-0.05%6,100
2025-10-102,165.02,169.02,141.02,141.0-25.0-1.15%5,700
2025-10-092,177.02,182.02,166.02,166.0-11.0-0.51%2,200
2025-10-082,191.02,198.02,177.02,177.0+2.0+0.09%5,700
2025-10-072,198.02,198.02,175.02,175.0+1.0+0.05%4,700
2025-10-062,186.02,186.02,157.02,174.0+18.0+0.83%7,200
2025-10-032,133.02,164.02,131.02,156.0+15.0+0.70%5,200
2025-10-022,180.02,181.02,132.02,141.0-20.0-0.93%9,500
2025-10-012,190.02,190.02,151.02,161.0-29.0-1.32%11,200
2025-09-302,199.02,206.02,190.02,190.0-9.0-0.41%5,300
2025-09-292,187.02,209.02,187.02,199.00.00.00%11,300
2025-09-262,185.02,209.02,185.02,199.0+1.0+0.05%12,100
2025-09-252,195.02,205.02,195.02,198.0-2.0-0.09%6,300
2025-09-242,201.02,212.02,188.02,200.0-4.0-0.18%12,300
2025-09-222,161.02,210.02,161.02,204.0+29.0+1.33%24,800
2025-09-192,173.02,185.02,157.02,175.0+2.0+0.09%9,800
2025-09-182,158.02,175.02,152.02,173.0+6.0+0.28%10,500
2025-09-172,161.02,167.02,144.02,167.0+6.0+0.28%7,400
2025-09-162,157.02,170.02,149.02,161.0+4.0+0.19%8,900
2025-09-122,154.02,162.02,147.02,157.0——5,600

直近120営業日分を表示