KabuInsight

エスプール

2471
プライム/サービス業/S-Pool,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
2026-03-13243.0246.0240.0246.00.00.00%621,300
2026-03-12251.0252.0243.0246.0-10.0-3.91%1,353,400
2026-03-11259.0263.0256.0256.0-5.0-1.92%434,900
2026-03-10255.0262.0254.0261.0+8.0+3.16%634,900
2026-03-09246.0254.0245.0253.0+1.0+0.40%749,000
2026-03-06250.0253.0248.0252.0-2.0-0.79%466,200
2026-03-05253.0255.0250.0254.0+7.0+2.83%625,000
2026-03-04250.0253.0243.0247.0-6.0-2.37%1,221,500
2026-03-03256.0256.0251.0253.0-5.0-1.94%1,004,500
2026-03-02260.0261.0254.0258.0-5.0-1.90%629,700
2026-02-27260.0263.0258.0263.0+5.0+1.94%439,800
2026-02-26255.0261.0253.0258.0+4.0+1.57%695,300
2026-02-25250.0256.0249.0254.0+3.0+1.20%414,400
2026-02-24251.0253.0249.0251.0-4.0-1.57%853,400
2026-02-20257.0257.0253.0255.0-2.0-0.78%408,000
2026-02-19259.0259.0255.0257.00.00.00%445,700
2026-02-18259.0259.0256.0257.0-1.0-0.39%317,900
2026-02-17257.0260.0255.0258.0+2.0+0.78%465,100
2026-02-16259.0259.0255.0256.0-3.0-1.16%339,300
2026-02-13262.0264.0258.0259.0-2.0-0.77%529,300
2026-02-12263.0264.0259.0261.0-2.0-0.76%336,600
2026-02-10262.0266.0261.0263.00.00.00%398,200
2026-02-09261.0263.0257.0263.0+5.0+1.94%338,800
2026-02-06261.0261.0257.0258.0-5.0-1.90%394,700
2026-02-05258.0265.0257.0263.0+6.0+2.33%642,000
2026-02-04255.0258.0253.0257.0-1.0-0.39%284,600
2026-02-03256.0258.0255.0258.0+2.0+0.78%284,500
2026-02-02258.0261.0256.0256.0-1.0-0.39%484,900
2026-01-30253.0257.0252.0257.0+5.0+1.98%654,500
2026-01-29253.0254.0249.0252.0-1.0-0.40%715,200
2026-01-28257.0257.0253.0253.0-3.0-1.17%398,400
2026-01-27254.0258.0254.0256.0+2.0+0.79%425,200
2026-01-26261.0261.0254.0254.0-9.0-3.42%1,242,800
2026-01-23262.0268.0262.0263.0+2.0+0.77%438,900
2026-01-22259.0263.0259.0261.0+2.0+0.77%326,800
2026-01-21262.0263.0257.0259.0-6.0-2.26%471,700
2026-01-20267.0267.0262.0265.0+2.0+0.76%420,600
2026-01-19262.0269.0261.0263.0+4.0+1.54%976,300
2026-01-16263.0264.0257.0259.0-4.0-1.52%1,228,500
2026-01-15257.0265.0255.0263.0-14.0-5.05%2,372,700
2026-01-14279.0280.0275.0277.00.00.00%398,200
2026-01-13281.0282.0276.0277.0-2.0-0.72%311,300
2026-01-09279.0284.0278.0279.0+1.0+0.36%481,200
2026-01-08277.0279.0275.0278.0+2.0+0.72%244,400
2026-01-07271.0277.0271.0276.0+5.0+1.85%298,600
2026-01-06269.0273.0267.0271.0+5.0+1.88%352,200
2026-01-05273.0275.0264.0266.0-7.0-2.56%571,800
2025-12-30275.0277.0271.0273.0-1.0-0.36%304,900
2025-12-29275.0275.0272.0274.0+1.0+0.37%316,800
2025-12-26276.0276.0271.0273.0+2.0+0.74%325,700
2025-12-25269.0276.0269.0271.0+1.0+0.37%368,700
2025-12-24268.0270.0267.0270.0+4.0+1.50%316,000
2025-12-23265.0268.0264.0266.0+2.0+0.76%273,900
2025-12-22269.0269.0261.0264.0-3.0-1.12%685,600
2025-12-19260.0267.0259.0267.0+6.0+2.30%654,100
2025-12-18257.0261.0256.0261.0+5.0+1.95%357,200
2025-12-17260.0261.0255.0256.0-4.0-1.54%327,700
2025-12-16260.0260.0257.0260.0+2.0+0.78%258,800
2025-12-15256.0261.0254.0258.0+1.0+0.39%372,600
2025-12-12257.0259.0256.0257.0+2.0+0.78%303,100
2025-12-11257.0258.0253.0255.0-2.0-0.78%313,600
2025-12-10256.0259.0256.0257.0+1.0+0.39%275,100
2025-12-09259.0259.0254.0256.0-2.0-0.78%372,700
2025-12-08257.0261.0255.0258.0+3.0+1.18%345,700
2025-12-05255.0257.0253.0255.0-2.0-0.78%436,000
2025-12-04256.0260.0255.0257.0+1.0+0.39%432,700
2025-12-03262.0262.0255.0256.0-5.0-1.92%684,300
2025-12-02267.0267.0261.0261.0-3.0-1.14%722,300
2025-12-01278.0279.0260.0264.0-14.0-5.04%1,493,200
2025-11-28280.0281.0278.0278.00.00.00%483,200
2025-11-27279.0284.0277.0278.0-12.0-4.14%1,337,600
2025-11-26289.0290.0287.0290.0+3.0+1.05%1,307,800
2025-11-25291.0294.0287.0287.0-4.0-1.37%536,600
2025-11-21285.0291.0284.0291.0+5.0+1.75%400,900
2025-11-20288.0289.0285.0286.0+1.0+0.35%545,800
2025-11-19287.0287.0282.0285.00.00.00%400,100
2025-11-18291.0292.0285.0285.0-6.0-2.06%446,000
2025-11-17295.0297.0288.0291.0-2.0-0.68%519,100
2025-11-14289.0294.0287.0293.0+2.0+0.69%411,700
2025-11-13293.0296.0291.0291.0-2.0-0.68%480,200
2025-11-12290.0295.0289.0293.0+2.0+0.69%355,000
2025-11-11294.0295.0286.0291.0-1.0-0.34%445,700
2025-11-10285.0293.0284.0292.0+10.0+3.55%649,000
2025-11-07283.0284.0281.0282.00.00.00%231,300
2025-11-06287.0287.0282.0282.0-1.0-0.35%404,800
2025-11-05287.0287.0279.0283.0-4.0-1.39%381,900
2025-11-04283.0290.0282.0287.0+4.0+1.41%357,400
2025-10-31282.0285.0280.0283.0+1.0+0.35%415,400
2025-10-30278.0285.0278.0282.0+1.0+0.36%624,700
2025-10-29289.0290.0277.0281.0-9.0-3.10%1,527,100
2025-10-28298.0300.0290.0290.0-11.0-3.65%1,081,200
2025-10-27299.0304.0299.0301.0+3.0+1.01%491,500
2025-10-24299.0301.0298.0298.0-4.0-1.32%413,200
2025-10-23299.0303.0298.0302.0+1.0+0.33%387,400
2025-10-22302.0305.0300.0301.00.00.00%457,600
2025-10-21310.0310.0300.0301.0-10.0-3.22%820,800
2025-10-20322.0323.0308.0311.0-4.0-1.27%768,900
2025-10-17325.0326.0315.0315.0-14.0-4.26%790,800
2025-10-16334.0335.0322.0329.0-8.0-2.37%634,300
2025-10-15322.0342.0322.0337.0+15.0+4.66%1,053,100
2025-10-14327.0333.0322.0322.0-13.0-3.88%702,500
2025-10-10337.0340.0333.0335.0-10.0-2.90%421,800
2025-10-09346.0349.0342.0345.00.00.00%343,700
2025-10-08343.0350.0342.0345.00.00.00%209,400
2025-10-07346.0347.0340.0345.0-3.0-0.86%237,200
2025-10-06340.0348.0339.0348.0+12.0+3.57%253,200
2025-10-03330.0337.0330.0336.0+6.0+1.82%282,400
2025-10-02329.0330.0323.0330.00.00.00%341,700
2025-10-01343.0343.0330.0330.0-14.0-4.07%276,800
2025-09-30349.0349.0343.0344.0-1.0-0.29%204,600
2025-09-29350.0350.0342.0345.0-5.0-1.43%204,500
2025-09-26348.0350.0344.0350.0+1.0+0.29%256,900
2025-09-25348.0350.0345.0349.0+1.0+0.29%154,900
2025-09-24354.0354.0348.0348.0-6.0-1.69%198,800
2025-09-22352.0354.0350.0354.0+5.0+1.43%354,200
2025-09-19355.0357.0345.0349.0-4.0-1.13%349,500
2025-09-18349.0355.0348.0353.0+2.0+0.57%278,200
2025-09-17343.0353.0341.0351.0+4.0+1.15%492,300
2025-09-16339.0347.0337.0347.0+7.0+2.06%383,500
2025-09-12334.0340.0333.0340.0——358,500

直近120営業日分を表示