KabuInsight

愛眼

9854
スタンダード/小売業/AIGAN 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
2026-03-13261.0266.0260.0262.0-5.0-1.87%60,100
2026-03-12271.0274.0262.0267.0-3.0-1.11%142,700
2026-03-11250.0270.0250.0270.0+24.0+9.76%256,900
2026-03-10243.0249.0242.0246.0+6.0+2.50%61,700
2026-03-09244.0248.0235.0240.0-8.0-3.23%118,100
2026-03-06253.0257.0247.0248.0-6.0-2.36%67,400
2026-03-05236.0255.0236.0254.0+25.0+10.92%211,800
2026-03-04242.0242.0226.0229.0-16.0-6.53%213,000
2026-03-03237.0255.0237.0245.0+4.0+1.66%138,400
2026-03-02241.0245.0235.0241.0-8.0-3.21%105,200
2026-02-27243.0251.0243.0249.0+7.0+2.89%53,600
2026-02-26255.0255.0241.0242.0-11.0-4.35%168,800
2026-02-25247.0264.0244.0253.0+13.0+5.42%478,300
2026-02-24243.0247.0233.0240.00.00.00%190,400
2026-02-20234.0265.0234.0240.0+7.0+3.00%816,200
2026-02-19224.0252.0224.0233.0+18.0+8.37%969,400
2026-02-18214.0218.0214.0215.0+1.0+0.47%49,500
2026-02-17217.0217.0212.0214.0-3.0-1.38%31,300
2026-02-16214.0218.0211.0217.0+4.0+1.88%101,300
2026-02-13227.0227.0209.0213.0-7.0-3.18%236,600
2026-02-12228.0238.0220.0220.0-24.0-9.84%678,900
2026-02-10234.0249.0233.0244.0+13.0+5.63%429,800
2026-02-09233.0234.0227.0231.0+3.0+1.32%139,900
2026-02-06233.0234.0223.0228.0-3.0-1.30%100,800
2026-02-05223.0231.0222.0231.0+12.0+5.48%81,700
2026-02-04216.0219.0215.0219.0+1.0+0.46%28,500
2026-02-03216.0218.0215.0218.0+2.0+0.93%26,500
2026-02-02216.0220.0210.0216.0+2.0+0.93%159,100
2026-01-30212.0214.0212.0214.0+2.0+0.94%7,700
2026-01-29210.0215.0210.0212.00.00.00%20,200
2026-01-28217.0217.0209.0212.0-5.0-2.30%50,600
2026-01-27216.0218.0214.0217.0+1.0+0.46%24,200
2026-01-26221.0222.0216.0216.0-7.0-3.14%56,100
2026-01-23224.0226.0223.0223.0-4.0-1.76%45,300
2026-01-22227.0227.0225.0227.0+2.0+0.89%23,500
2026-01-21225.0226.0224.0225.00.00.00%33,400
2026-01-20227.0229.0225.0225.0-1.0-0.44%62,600
2026-01-19218.0226.0218.0226.0+7.0+3.20%82,000
2026-01-16221.0221.0219.0219.0-1.0-0.45%18,500
2026-01-15219.0221.0217.0220.0+1.0+0.46%59,700
2026-01-14220.0221.0219.0219.0-2.0-0.90%51,700
2026-01-13218.0222.0217.0221.0+5.0+2.31%54,700
2026-01-09218.0219.0216.0216.0-1.0-0.46%28,300
2026-01-08223.0223.0213.0217.0-6.0-2.69%83,300
2026-01-07219.0223.0218.0223.0+5.0+2.29%42,000
2026-01-06216.0222.0216.0218.0+2.0+0.93%41,200
2026-01-05220.0220.0216.0216.0-2.0-0.92%24,900
2025-12-30220.0221.0216.0218.0-2.0-0.91%72,800
2025-12-29221.0224.0218.0220.0-2.0-0.90%74,000
2025-12-26220.0224.0217.0222.00.00.00%57,200
2025-12-25222.0225.0218.0222.00.00.00%78,400
2025-12-24219.0229.0219.0222.0+3.0+1.37%220,600
2025-12-23219.0223.0218.0219.00.00.00%102,200
2025-12-22216.0222.0213.0219.0+4.0+1.86%105,200
2025-12-19213.0220.0210.0215.0+3.0+1.42%171,500
2025-12-18212.0213.0208.0212.0-1.0-0.47%44,200
2025-12-17208.0213.0204.0213.0+9.0+4.41%114,000
2025-12-16206.0206.0202.0204.0-3.0-1.45%37,500
2025-12-15206.0208.0204.0207.0+1.0+0.49%39,200
2025-12-12203.0209.0202.0206.0+3.0+1.48%47,300
2025-12-11210.0210.0200.0203.0-7.0-3.33%76,100
2025-12-10207.0216.0204.0210.0+6.0+2.94%230,800
2025-12-09202.0206.0201.0204.0+2.0+0.99%94,900
2025-12-08201.0206.0197.0202.0+1.0+0.50%98,200
2025-12-05202.0202.0199.0201.0-1.0-0.50%41,200
2025-12-04203.0203.0200.0202.0-1.0-0.49%34,800
2025-12-03204.0206.0201.0203.0-6.0-2.87%107,500
2025-12-02215.0215.0203.0209.0-8.0-3.69%174,000
2025-12-01214.0218.0205.0217.0+18.0+9.05%572,000
2025-11-28194.0199.0192.0199.0+5.0+2.58%114,500
2025-11-27194.0194.0190.0194.0+5.0+2.65%31,800
2025-11-26186.0189.0186.0189.0+3.0+1.61%13,600
2025-11-25186.0189.0186.0186.0+1.0+0.54%19,800
2025-11-21183.0186.0183.0185.0+1.0+0.54%22,500
2025-11-20185.0188.0184.0184.0-2.0-1.08%57,100
2025-11-19184.0187.0182.0186.0+2.0+1.09%93,600
2025-11-18189.0190.0184.0184.0-5.0-2.65%89,600
2025-11-17190.0192.0188.0189.0-1.0-0.53%73,200
2025-11-14195.0195.0190.0190.0-6.0-3.06%105,700
2025-11-13192.0196.0187.0196.0+7.0+3.70%212,900
2025-11-12200.0212.0187.0189.0+13.0+7.39%1,795,900
2025-11-11171.0179.0171.0176.0+6.0+3.53%139,800
2025-11-10169.0171.0169.0170.0+1.0+0.59%28,900
2025-11-07168.0170.0168.0169.0-1.0-0.59%24,400
2025-11-06168.0171.0168.0170.0+1.0+0.59%19,500
2025-11-05171.0172.0168.0169.0-7.0-3.98%65,100
2025-11-04175.0176.0168.0176.0+4.0+2.33%102,500
2025-10-31170.0173.0170.0172.0+2.0+1.18%51,000
2025-10-30169.0170.0165.0170.0+2.0+1.19%64,100
2025-10-29174.0174.0166.0168.0-6.0-3.45%155,000
2025-10-28176.0176.0173.0174.00.00.00%24,700
2025-10-27176.0177.0174.0174.0-1.0-0.57%30,100
2025-10-24175.0176.0172.0175.0+1.0+0.57%39,000
2025-10-23175.0175.0174.0174.0-1.0-0.57%23,100
2025-10-22176.0177.0174.0175.0-1.0-0.57%43,800
2025-10-21174.0176.0172.0176.0+3.0+1.73%55,500
2025-10-20172.0175.0171.0173.0+2.0+1.17%48,900
2025-10-17175.0175.0170.0171.0-4.0-2.29%66,700
2025-10-16176.0176.0172.0175.00.00.00%74,300
2025-10-15176.0178.0174.0175.0+3.0+1.74%101,900
2025-10-14185.0185.0172.0172.0-14.0-7.53%331,400
2025-10-10191.0191.0185.0186.0-5.0-2.62%97,000
2025-10-09192.0192.0189.0191.00.00.00%44,300
2025-10-08191.0193.0190.0191.00.00.00%42,900
2025-10-07193.0194.0191.0191.0-3.0-1.55%44,300
2025-10-06195.0195.0190.0194.0+2.0+1.04%84,000
2025-10-03190.0194.0189.0192.0+1.0+0.52%78,800
2025-10-02196.0196.0190.0191.0-3.0-1.55%89,500
2025-10-01199.0201.0193.0194.0-4.0-2.02%147,400
2025-09-30203.0203.0198.0198.0-8.0-3.88%177,000
2025-09-29208.0208.0198.0206.0-9.0-4.19%286,500
2025-09-26208.0218.0204.0215.0+9.0+4.37%474,800
2025-09-25198.0212.0194.0206.0+11.0+5.64%231,600
2025-09-24195.0196.0193.0195.0+1.0+0.52%59,700
2025-09-22196.0198.0193.0194.0+1.0+0.52%121,700
2025-09-19192.0194.0190.0193.0+1.0+0.52%70,500
2025-09-18194.0195.0191.0192.0-2.0-1.03%137,700
2025-09-17198.0198.0192.0194.0-5.0-2.51%127,700
2025-09-16196.0202.0193.0199.0+3.0+1.53%202,800
2025-09-12203.0205.0194.0196.0——301,500

直近120営業日分を表示