KabuInsight

青山財産ネットワークス

8929
スタンダード/不動産業/Aoyama Zaisan Networks Company,Limited
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
2026-03-131,290.01,301.01,289.01,299.0+1.0+0.08%70,800
2026-03-121,315.01,315.01,290.01,298.0-13.0-0.99%112,000
2026-03-111,316.01,328.01,309.01,311.0-4.0-0.30%116,300
2026-03-101,322.01,322.01,292.01,315.0+10.0+0.77%119,100
2026-03-091,300.01,307.01,281.01,305.0-23.0-1.73%144,600
2026-03-061,312.01,328.01,298.01,328.0+24.0+1.84%100,300
2026-03-051,306.01,321.01,300.01,304.0+28.0+2.19%125,000
2026-03-041,302.01,302.01,260.01,276.0-37.0-2.82%232,500
2026-03-031,342.01,342.01,308.01,313.0-42.0-3.10%168,900
2026-03-021,372.01,372.01,350.01,355.0-16.0-1.17%156,500
2026-02-271,361.01,377.01,354.01,371.0+20.0+1.48%136,000
2026-02-261,337.01,371.01,337.01,351.0+4.0+0.30%86,600
2026-02-251,330.01,351.01,315.01,347.0+10.0+0.75%149,500
2026-02-241,346.01,346.01,331.01,337.0-23.0-1.69%122,900
2026-02-201,365.01,373.01,355.01,360.0-15.0-1.09%164,000
2026-02-191,391.01,395.01,373.01,375.0-13.0-0.94%143,900
2026-02-181,399.01,403.01,382.01,388.0-9.0-0.64%88,000
2026-02-171,401.01,409.01,396.01,397.0-11.0-0.78%73,900
2026-02-161,391.01,436.01,381.01,408.0+30.0+2.18%131,600
2026-02-131,458.01,460.01,378.01,378.0-84.0-5.75%278,600
2026-02-121,481.01,481.01,452.01,462.0-24.0-1.62%159,100
2026-02-101,480.01,489.01,470.01,486.0+26.0+1.78%135,000
2026-02-091,489.01,495.01,443.01,460.0-30.0-2.01%358,600
2026-02-061,494.01,515.01,473.01,490.0-14.0-0.93%128,000
2026-02-051,493.01,517.01,491.01,504.0+16.0+1.08%73,100
2026-02-041,510.01,510.01,483.01,488.0-20.0-1.33%113,700
2026-02-031,527.01,531.01,500.01,508.0-26.0-1.69%130,300
2026-02-021,525.01,538.01,517.01,534.0+22.0+1.46%131,800
2026-01-301,488.01,515.01,479.01,512.0+21.0+1.41%81,100
2026-01-291,475.01,493.01,470.01,491.0+11.0+0.74%70,300
2026-01-281,488.01,491.01,470.01,480.0-11.0-0.74%90,300
2026-01-271,530.01,530.01,487.01,491.0-32.0-2.10%93,100
2026-01-261,515.01,532.01,496.01,523.0+8.0+0.53%101,100
2026-01-231,516.01,531.01,515.01,515.0-1.0-0.07%45,900
2026-01-221,510.01,521.01,506.01,516.0+8.0+0.53%55,500
2026-01-211,511.01,518.01,491.01,508.0-9.0-0.59%95,100
2026-01-201,557.01,557.01,510.01,517.0-26.0-1.69%100,400
2026-01-191,594.01,594.01,500.01,543.0-48.0-3.02%205,100
2026-01-161,599.01,605.01,587.01,591.0-9.0-0.56%182,700
2026-01-151,598.01,606.01,590.01,600.0+7.0+0.44%114,000
2026-01-141,608.01,612.01,588.01,593.0-7.0-0.44%122,200
2026-01-131,585.01,609.01,578.01,600.0+17.0+1.07%224,100
2026-01-091,591.01,597.01,569.01,583.0-6.0-0.38%83,300
2026-01-081,581.01,595.01,571.01,589.0+6.0+0.38%92,400
2026-01-071,600.01,600.01,566.01,583.0-21.0-1.31%124,900
2026-01-061,594.01,604.01,589.01,604.0+23.0+1.45%107,300
2026-01-051,599.01,599.01,577.01,581.00.00.00%203,600
2025-12-301,600.01,610.01,580.01,581.0-10.0-0.63%108,500
2025-12-291,608.01,635.01,574.01,591.0-42.0-2.57%416,100
2025-12-261,609.01,644.01,607.01,633.0+33.0+2.06%263,800
2025-12-251,609.01,611.01,591.01,600.0+10.0+0.63%185,500
2025-12-241,536.01,595.01,521.01,590.0+72.0+4.74%332,200
2025-12-231,494.01,543.01,490.01,518.0+49.0+3.34%308,200
2025-12-221,518.01,530.01,445.01,469.0-86.0-5.53%618,300
2025-12-191,531.01,555.01,520.01,555.0+21.0+1.37%192,800
2025-12-181,543.01,564.01,520.01,534.0-26.0-1.67%282,700
2025-12-171,606.01,609.01,551.01,560.0-50.0-3.11%295,300
2025-12-161,710.01,710.01,610.01,610.0-100.0-5.85%341,900
2025-12-151,695.01,710.01,680.01,710.0+19.0+1.12%105,800
2025-12-121,650.01,697.01,650.01,691.0+46.0+2.80%131,200
2025-12-111,709.01,709.01,626.01,645.0-53.0-3.12%212,400
2025-12-101,680.01,705.01,666.01,698.0+14.0+0.83%165,400
2025-12-091,715.01,733.01,684.01,684.0-36.0-2.09%185,800
2025-12-081,755.01,775.01,718.01,720.0-71.0-3.96%215,400
2025-12-051,825.01,831.01,790.01,791.0-45.0-2.45%180,300
2025-12-041,847.01,857.01,822.01,836.0-9.0-0.49%97,500
2025-12-031,876.01,876.01,843.01,845.0-31.0-1.65%109,700
2025-12-021,841.01,880.01,820.01,876.0+27.0+1.46%147,400
2025-12-011,885.01,900.01,841.01,849.0-36.0-1.91%199,400
2025-11-281,900.01,900.01,882.01,885.0-15.0-0.79%53,100
2025-11-271,873.01,912.01,865.01,900.0+20.0+1.06%105,400
2025-11-261,925.01,926.01,876.01,880.0-53.0-2.74%123,700
2025-11-251,955.01,969.01,925.01,933.0-1.0-0.05%75,900
2025-11-211,915.01,943.01,913.01,934.0+10.0+0.52%53,900
2025-11-201,973.01,977.01,905.01,924.0-48.0-2.43%115,200
2025-11-192,018.02,018.01,966.01,972.0-43.0-2.13%68,900
2025-11-182,045.02,049.02,012.02,015.0-19.0-0.93%38,800
2025-11-172,035.02,068.02,019.02,034.0+1.0+0.05%81,100
2025-11-142,007.02,049.01,974.02,033.0+27.0+1.35%152,600
2025-11-132,020.02,023.02,001.02,006.0+3.0+0.15%37,700
2025-11-121,990.02,011.01,990.02,003.0+13.0+0.65%22,200
2025-11-111,984.02,000.01,974.01,990.0-1.0-0.05%45,000
2025-11-102,018.02,018.01,988.01,991.0-9.0-0.45%22,500
2025-11-071,998.02,009.01,987.02,000.0+8.0+0.40%23,600
2025-11-061,994.02,000.01,984.01,992.0+16.0+0.81%17,100
2025-11-051,986.01,999.01,946.01,976.0-16.0-0.80%46,600
2025-11-042,013.02,013.01,987.01,992.0-18.0-0.90%40,100
2025-10-312,014.02,014.02,000.02,010.00.00.00%18,200
2025-10-302,012.02,012.01,989.02,010.0+19.0+0.95%19,200
2025-10-292,007.02,029.01,991.01,991.0-16.0-0.80%21,500
2025-10-282,020.02,039.01,997.02,007.0-33.0-1.62%24,500
2025-10-272,050.02,057.02,029.02,040.0+2.0+0.10%22,700
2025-10-242,052.02,052.02,015.02,038.0-10.0-0.49%17,200
2025-10-232,039.02,071.02,036.02,048.0+10.0+0.49%21,400
2025-10-222,004.02,038.02,004.02,038.0+35.0+1.75%32,800
2025-10-212,003.02,020.02,002.02,003.0-6.0-0.30%16,900
2025-10-202,020.02,027.02,008.02,009.0+9.0+0.45%14,700
2025-10-172,000.02,016.01,981.02,000.0-18.0-0.89%21,600
2025-10-162,015.02,024.02,000.02,018.0+3.0+0.15%11,100
2025-10-152,013.02,030.02,010.02,015.0+12.0+0.60%18,200
2025-10-142,006.02,022.01,995.02,003.0-32.0-1.57%27,400
2025-10-102,006.02,035.02,000.02,035.0+26.0+1.29%21,200
2025-10-092,021.02,029.02,007.02,009.0-23.0-1.13%27,800
2025-10-082,031.02,076.02,015.02,032.0-12.0-0.59%40,900
2025-10-072,048.02,054.02,032.02,044.0-2.0-0.10%38,700
2025-10-062,028.02,049.02,013.02,046.0+36.0+1.79%30,600
2025-10-031,979.02,028.01,979.02,010.0+23.0+1.16%24,300
2025-10-022,014.02,014.01,982.01,987.0-24.0-1.19%70,600
2025-10-012,028.02,035.02,001.02,011.0-29.0-1.42%25,800
2025-09-302,052.02,068.02,017.02,040.0-21.0-1.02%38,100
2025-09-292,097.02,100.02,055.02,061.0-9.0-0.43%16,600
2025-09-262,041.02,078.02,037.02,070.0+29.0+1.42%30,800
2025-09-252,050.02,050.02,003.02,041.0+10.0+0.49%38,200
2025-09-242,024.02,055.02,019.02,031.0+16.0+0.79%33,700
2025-09-222,007.02,030.02,002.02,015.0+1.0+0.05%13,300
2025-09-192,007.02,021.02,000.02,014.0-2.0-0.10%26,100
2025-09-182,008.02,025.02,000.02,016.0+6.0+0.30%18,700
2025-09-172,020.02,023.02,004.02,010.0-21.0-1.03%9,400
2025-09-162,034.02,050.02,020.02,031.0-9.0-0.44%15,400
2025-09-122,064.02,077.02,034.02,040.0——29,400

直近120営業日分を表示