KabuInsight

情報戦略テクノロジー

155A
グロース/情報･通信業/Information Strategy and Technology 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
2026-03-13889.0902.0873.0890.0-14.0-1.55%47,500
2026-03-12910.0917.0893.0904.0-8.0-0.88%42,100
2026-03-11920.0930.0912.0912.0-3.0-0.33%43,900
2026-03-10901.0928.0900.0915.0+28.0+3.16%133,500
2026-03-09898.0900.0856.0887.0-52.0-5.54%113,700
2026-03-06950.0964.0925.0939.0+2.0+0.21%77,100
2026-03-05908.0960.0908.0937.0+44.0+4.93%87,800
2026-03-04897.0936.0870.0893.0-34.0-3.67%132,800
2026-03-03923.0946.0898.0927.0+19.0+2.09%107,300
2026-03-02887.0923.0882.0908.0-9.0-0.98%114,600
2026-02-27907.0943.0873.0917.0+20.0+2.23%175,300
2026-02-26882.0912.0864.0897.0+22.0+2.51%125,100
2026-02-25861.0914.0852.0875.0+47.0+5.68%265,600
2026-02-24885.0885.0818.0828.0-72.0-8.00%296,300
2026-02-20962.0962.0900.0900.0-65.0-6.74%122,100
2026-02-19950.0990.0926.0965.0+28.0+2.99%194,700
2026-02-18959.0965.0903.0937.0-22.0-2.29%300,200
2026-02-171,056.01,062.0950.0959.0-83.0-7.97%347,900
2026-02-161,260.01,260.01,038.01,042.0-188.0-15.28%485,000
2026-02-131,277.01,278.01,221.01,230.0-63.0-4.87%85,300
2026-02-121,282.01,329.01,273.01,293.0+11.0+0.86%94,700
2026-02-101,251.01,295.01,232.01,282.0+30.0+2.40%77,700
2026-02-091,322.01,322.01,252.01,252.0-47.0-3.62%86,100
2026-02-061,345.01,368.01,295.01,299.0-56.0-4.13%87,600
2026-02-051,320.01,367.01,312.01,355.0+21.0+1.57%57,200
2026-02-041,377.01,377.01,320.01,334.0-51.0-3.68%134,300
2026-02-031,443.01,443.01,380.01,385.0-17.0-1.21%65,300
2026-02-021,417.01,507.01,384.01,402.0+15.0+1.08%206,300
2026-01-301,398.01,399.01,358.01,387.0+11.0+0.80%44,900
2026-01-291,381.01,410.01,365.01,376.0-16.0-1.15%58,700
2026-01-281,406.01,412.01,370.01,392.0-40.0-2.79%93,600
2026-01-271,360.01,440.01,349.01,432.0+62.0+4.53%124,100
2026-01-261,386.01,412.01,356.01,370.0-29.0-2.07%93,600
2026-01-231,315.01,399.01,315.01,399.0+91.0+6.96%164,400
2026-01-221,353.01,375.01,293.01,308.0-46.0-3.40%96,700
2026-01-211,295.01,367.01,285.01,354.0+35.0+2.65%102,400
2026-01-201,316.01,327.01,295.01,319.0+4.0+0.30%78,400
2026-01-191,343.01,349.01,313.01,315.0-41.0-3.02%60,200
2026-01-161,363.01,375.01,332.01,356.0-4.0-0.29%59,600
2026-01-151,322.01,369.01,310.01,360.0+38.0+2.87%112,000
2026-01-141,350.01,390.01,321.01,322.0-28.0-2.07%103,900
2026-01-131,360.01,363.01,314.01,350.0+14.0+1.05%106,400
2026-01-091,365.01,365.01,317.01,336.0-28.0-2.05%79,300
2026-01-081,334.01,382.01,320.01,364.0+23.0+1.72%112,400
2026-01-071,449.01,449.01,328.01,341.0-105.0-7.26%271,200
2026-01-061,364.01,462.01,364.01,446.0+89.0+6.56%188,500
2026-01-051,335.01,400.01,308.01,357.0+25.0+1.88%142,300
2025-12-301,354.01,369.01,311.01,332.0-32.0-2.35%81,800
2025-12-291,327.01,382.01,317.01,364.0+52.0+3.96%147,000
2025-12-261,290.01,347.01,290.01,312.0+24.0+1.86%228,400
2025-12-251,226.01,291.01,225.01,288.0+52.0+4.21%149,400
2025-12-241,202.01,261.01,200.01,236.0+27.0+2.23%177,300
2025-12-231,230.01,264.01,173.01,209.0-26.0-2.11%208,500
2025-12-221,286.01,290.01,202.01,235.0-21.0-1.67%147,800
2025-12-191,290.01,365.01,253.01,256.0+6.0+0.48%282,600
2025-12-181,250.01,272.01,230.01,250.0-28.0-2.19%78,600
2025-12-171,290.01,320.01,240.01,278.0-22.0-1.69%146,000
2025-12-161,395.01,401.01,286.01,300.0-94.0-6.74%163,500
2025-12-151,385.01,420.01,365.01,394.0-21.0-1.48%97,700
2025-12-121,452.01,460.01,398.01,415.0-37.0-2.55%125,300
2025-12-111,404.01,470.01,362.01,452.0+32.0+2.25%180,800
2025-12-101,455.01,497.01,402.01,420.0-53.0-3.60%267,700
2025-12-091,350.01,570.01,350.01,473.0+131.0+9.76%848,000
2025-12-081,340.01,376.01,320.01,342.0+3.0+0.22%124,800
2025-12-051,390.01,404.01,327.01,339.0-53.0-3.81%224,700
2025-12-041,457.01,500.01,361.01,392.0-78.0-5.31%366,000
2025-12-031,519.01,558.01,465.01,470.0-56.0-3.67%179,200
2025-12-021,575.01,618.01,457.01,526.0-59.0-3.72%450,900
2025-12-011,451.01,597.01,445.01,585.0+113.0+7.68%892,800
2025-11-281,489.01,526.01,426.01,472.0-15.0-1.01%819,400
2025-11-271,703.01,750.01,450.01,487.0-200.0-11.86%1,833,000
2025-11-261,549.01,687.01,487.01,687.0+80.0+4.98%1,597,500
2025-11-251,500.01,672.01,468.01,607.0+167.0+11.60%2,277,600
2025-11-211,336.01,468.01,302.01,440.0+104.0+7.78%829,700
2025-11-201,244.01,380.01,241.01,336.0+103.0+8.35%604,300
2025-11-191,200.01,279.01,164.01,233.0+47.0+3.96%268,200
2025-11-181,200.01,202.01,139.01,186.0-23.0-1.90%194,800
2025-11-171,179.01,210.01,125.01,209.0+48.0+4.13%169,700
2025-11-141,112.01,293.01,100.01,161.0-11.0-0.94%638,600
2025-11-131,177.01,191.01,155.01,172.0-8.0-0.68%155,400
2025-11-121,127.01,180.01,118.01,180.0+51.0+4.52%141,300
2025-11-111,120.01,129.01,109.01,129.0+3.0+0.27%69,100
2025-11-101,080.01,133.01,075.01,126.0+49.0+4.55%122,400
2025-11-071,074.01,093.01,041.01,077.0-2.0-0.19%100,000
2025-11-061,090.01,119.01,066.01,079.0+5.0+0.47%222,500
2025-11-051,055.01,077.01,024.01,074.0+9.0+0.85%118,200
2025-11-041,027.01,105.01,010.01,065.0+39.0+3.80%241,100
2025-10-311,045.01,055.01,013.01,026.0-19.0-1.82%61,200
2025-10-301,004.01,060.01,004.01,045.0+41.0+4.08%89,900
2025-10-291,031.01,039.01,002.01,004.0-29.0-2.81%64,700
2025-10-281,055.01,068.01,030.01,033.0-11.0-1.05%60,100
2025-10-271,085.01,085.01,037.01,044.0-11.0-1.04%108,100
2025-10-241,045.01,067.01,013.01,055.0+6.0+0.57%194,800
2025-10-231,022.01,083.01,012.01,049.0+59.0+5.96%381,400
2025-10-22994.01,004.0979.0990.0+1.0+0.10%98,400
2025-10-21975.01,001.0950.0989.0+30.0+3.13%132,400
2025-10-20936.0962.0935.0959.0+37.0+4.01%77,500
2025-10-17948.0949.0919.0922.0-28.0-2.95%108,900
2025-10-161,003.01,004.0948.0950.0-52.0-5.19%162,000
2025-10-15966.01,011.0966.01,002.0+49.0+5.14%184,700
2025-10-14964.01,005.0950.0953.0-39.0-3.93%144,400
2025-10-101,003.01,042.0985.0992.0-26.0-2.55%214,200
2025-10-091,023.01,135.0974.01,018.0+25.0+2.52%1,609,900
2025-10-08937.0999.0936.0993.0+52.0+5.53%254,300
2025-10-07955.0985.0935.0941.0-43.0-4.37%205,300
2025-10-06948.01,040.0946.0984.0+49.0+5.24%472,100
2025-10-03857.0964.0857.0935.0+74.0+8.59%488,400
2025-10-02885.0904.0857.0861.0-9.0-1.03%177,300
2025-10-01917.0917.0867.0870.0-60.0-6.45%179,100
2025-09-30974.0990.0923.0930.0-55.0-5.58%316,800
2025-09-29910.01,005.0901.0985.0+97.0+10.92%846,000
2025-09-26873.0894.0861.0888.0+14.0+1.60%99,700
2025-09-25885.0896.0874.0874.0-3.0-0.34%130,700
2025-09-24904.0904.0858.0877.0-12.0-1.35%186,600
2025-09-22886.0903.0876.0889.0+8.0+0.91%186,200
2025-09-19890.0896.0859.0881.0-4.0-0.45%223,100
2025-09-18915.0918.0881.0885.0-21.0-2.32%249,400
2025-09-17900.0915.0891.0906.0-8.0-0.88%267,200
2025-09-16928.0935.0903.0914.0-20.0-2.14%294,500
2025-09-121,000.01,000.0930.0934.0——513,900

直近120営業日分を表示