KabuInsight

システム・ロケーション

2480
スタンダード/情報･通信業/System Location 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
2026-03-131,700.01,715.01,700.01,715.0+11.0+0.65%800
2026-03-121,717.01,717.01,698.01,704.0-7.0-0.41%3,700
2026-03-111,718.01,718.01,711.01,711.0-13.0-0.75%500
2026-03-101,724.01,724.01,724.01,724.0+23.0+1.35%200
2026-03-091,701.01,719.01,700.01,701.0-15.0-0.87%3,400
2026-03-061,716.01,753.01,715.01,716.00.00.00%1,300
2026-03-051,736.01,756.01,716.01,716.0+8.0+0.47%800
2026-03-041,711.01,735.01,708.01,708.0-3.0-0.18%1,900
2026-03-031,715.01,733.01,711.01,711.0-12.0-0.70%1,400
2026-03-021,727.01,732.01,723.01,723.0-6.0-0.35%1,400
2026-02-271,728.01,731.01,728.01,729.0+3.0+0.17%900
2026-02-261,710.01,748.01,710.01,726.0-2.0-0.12%700
2026-02-251,736.01,736.01,728.01,728.0+16.0+0.93%700
2026-02-241,711.01,738.01,711.01,712.0-12.0-0.70%2,700
2026-02-201,723.01,724.01,721.01,724.0-5.0-0.29%900
2026-02-191,729.01,729.01,729.01,729.0-10.0-0.58%500
2026-02-181,760.01,768.01,724.01,739.0-26.0-1.47%1,400
2026-02-171,768.01,768.01,751.01,765.0+25.0+1.44%1,200
2026-02-161,725.01,740.01,724.01,740.0+7.0+0.40%800
2026-02-131,739.01,739.01,733.01,733.0+16.0+0.93%1,100
2026-02-121,717.01,725.01,717.01,717.0-9.0-0.52%1,800
2026-02-101,707.01,727.01,706.01,726.0+23.0+1.35%1,400
2026-02-091,725.01,739.01,703.01,703.0-17.0-0.99%3,800
2026-02-061,707.01,758.01,707.01,720.0-23.0-1.32%4,300
2026-02-051,747.01,748.01,722.01,743.0+26.0+1.51%700
2026-02-041,738.01,738.01,714.01,717.0+3.0+0.18%900
2026-02-031,700.01,752.01,700.01,714.0+2.0+0.12%2,100
2026-02-021,730.01,730.01,712.01,712.0-18.0-1.04%300
2026-01-301,751.01,751.01,730.01,730.0-21.0-1.20%500
2026-01-291,717.01,751.01,711.01,751.0+34.0+1.98%400
2026-01-281,716.01,742.01,716.01,717.0-4.0-0.23%800
2026-01-271,742.01,742.01,721.01,721.0-29.0-1.66%400
2026-01-261,753.01,753.01,710.01,750.0+37.0+2.16%900
2026-01-231,700.01,713.01,695.01,713.0+18.0+1.06%1,100
2026-01-221,709.01,744.01,687.01,695.0-14.0-0.82%3,200
2026-01-211,701.01,726.01,701.01,709.0+1.0+0.06%700
2026-01-201,744.01,744.01,708.01,708.0+3.0+0.18%1,100
2026-01-191,704.01,705.01,704.01,705.0+5.0+0.29%600
2026-01-161,704.01,704.01,699.01,700.0-4.0-0.23%1,300
2026-01-151,691.01,704.01,691.01,704.0+13.0+0.77%600
2026-01-141,690.01,704.01,690.01,691.0-1.0-0.06%500
2026-01-131,705.01,705.01,692.01,692.0-13.0-0.76%2,300
2026-01-091,690.01,705.01,687.01,705.00.00.00%3,700
2026-01-081,700.01,705.01,700.01,705.0+5.0+0.29%500
2026-01-071,692.01,730.01,692.01,700.0+9.0+0.53%1,100
2026-01-061,698.01,716.01,690.01,691.0-27.0-1.57%2,300
2026-01-051,704.01,725.01,696.01,718.0+23.0+1.36%2,200
2025-12-301,688.01,695.01,688.01,695.0+10.0+0.59%700
2025-12-291,682.01,685.01,652.01,685.0+3.0+0.18%1,700
2025-12-261,675.01,682.01,657.01,682.0+21.0+1.26%1,200
2025-12-251,678.01,681.01,649.01,661.0-21.0-1.25%1,000
2025-12-241,678.01,682.01,649.01,682.0+1.0+0.06%1,200
2025-12-231,681.01,681.01,681.01,681.0+2.0+0.12%300
2025-12-221,680.01,680.01,641.01,679.0-18.0-1.06%1,900
2025-12-191,656.01,697.01,656.01,697.0+27.0+1.62%500
2025-12-181,707.01,707.01,670.01,670.0-29.0-1.71%800
2025-12-171,685.01,701.01,675.01,699.0+26.0+1.55%4,800
2025-12-161,633.01,673.01,633.01,673.0+37.0+2.26%1,600
2025-12-151,651.01,651.01,636.01,636.0-16.0-0.97%300
2025-12-121,618.01,653.01,618.01,652.0+32.0+1.98%1,100
2025-12-111,625.01,625.01,620.01,620.0+9.0+0.56%1,600
2025-12-101,613.01,615.01,611.01,611.0-2.0-0.12%300
2025-12-091,620.01,620.01,613.01,613.0-1.0-0.06%300
2025-12-081,614.01,614.01,614.01,614.0-14.0-0.86%200
2025-12-051,628.01,628.01,611.01,628.0+5.0+0.31%700
2025-12-041,629.01,629.01,608.01,623.0-5.0-0.31%1,700
2025-12-031,635.01,635.01,628.01,628.0-7.0-0.43%800
2025-12-021,654.01,655.01,635.01,635.0-16.0-0.97%700
2025-12-011,643.01,654.01,637.01,651.0-4.0-0.24%800
2025-11-281,636.01,655.01,636.01,655.0+6.0+0.36%500
2025-11-271,610.01,655.01,610.01,649.0+39.0+2.42%800
2025-11-261,609.01,610.01,609.01,610.0+1.0+0.06%500
2025-11-251,628.01,629.01,609.01,609.0-15.0-0.92%1,200
2025-11-211,610.01,655.01,610.01,624.0-14.0-0.85%2,400
2025-11-201,607.01,652.01,607.01,638.0+32.0+1.99%800
2025-11-191,628.01,629.01,606.01,606.0-13.0-0.80%700
2025-11-181,628.01,628.01,619.01,619.0-20.0-1.22%700
2025-11-171,615.01,651.01,609.01,639.0+38.0+2.37%2,100
2025-11-141,601.01,601.01,601.01,601.0-6.0-0.37%1,100
2025-11-131,603.01,625.01,601.01,607.0+3.0+0.19%2,400
2025-11-121,595.01,616.01,583.01,604.0-6.0-0.37%1,500
2025-11-111,615.01,624.01,590.01,610.0-20.0-1.23%1,300
2025-11-101,629.01,647.01,627.01,630.0-24.0-1.45%800
2025-11-071,654.01,658.01,630.01,654.0+4.0+0.24%500
2025-11-061,630.01,656.01,629.01,650.0+20.0+1.23%1,100
2025-11-051,655.01,655.01,621.01,630.0-25.0-1.51%800
2025-11-041,649.01,655.01,630.01,655.0+6.0+0.36%500
2025-10-311,649.01,649.01,649.01,649.00.00.00%—
2025-10-301,666.01,666.01,649.01,649.0-5.0-0.30%800
2025-10-291,668.01,672.01,650.01,654.0-19.0-1.14%1,400
2025-10-281,673.01,673.01,670.01,673.0-11.0-0.65%800
2025-10-271,677.01,709.01,677.01,684.0-1.0-0.06%1,000
2025-10-241,724.01,724.01,680.01,685.0-15.0-0.88%1,300
2025-10-231,699.01,700.01,675.01,700.0+1.0+0.06%1,300
2025-10-221,717.01,717.01,670.01,699.0-36.0-2.07%6,600
2025-10-211,660.01,974.01,660.01,735.0+115.0+7.10%45,500
2025-10-201,580.01,620.01,580.01,620.00.00.00%800
2025-10-171,620.01,620.01,620.01,620.0+20.0+1.25%200
2025-10-161,600.01,600.01,600.01,600.00.00.00%—
2025-10-151,561.01,600.01,561.01,600.0+39.0+2.50%600
2025-10-141,600.01,600.01,558.01,561.0-69.0-4.23%600
2025-10-101,630.01,630.01,630.01,630.00.00.00%—
2025-10-091,619.01,630.01,619.01,630.0+11.0+0.68%200
2025-10-081,551.01,640.01,551.01,619.0+66.0+4.25%1,600
2025-10-071,534.01,579.01,534.01,553.0+10.0+0.65%1,000
2025-10-061,560.01,590.01,543.01,543.0+13.0+0.85%4,000
2025-10-031,566.01,570.01,530.01,530.0-9.0-0.58%1,300
2025-10-021,540.01,540.01,499.01,539.0-5.0-0.32%5,000
2025-10-011,590.01,600.01,530.01,544.0-56.0-3.50%4,100
2025-09-301,600.01,608.01,568.01,600.0-4.0-0.25%3,000
2025-09-291,645.01,645.01,603.01,604.0-81.0-4.81%5,900
2025-09-261,700.01,709.01,685.01,685.0-15.0-0.88%8,300
2025-09-251,697.01,720.01,692.01,700.0+10.0+0.59%2,800
2025-09-241,683.01,695.01,669.01,690.0+20.0+1.20%1,900
2025-09-221,719.01,719.01,670.01,670.0-15.0-0.89%3,000
2025-09-191,688.01,700.01,685.01,685.0-2.0-0.12%1,400
2025-09-181,662.01,710.01,662.01,687.0-12.0-0.71%2,000
2025-09-171,699.01,700.01,685.01,699.0-1.0-0.06%2,000
2025-09-161,701.01,709.01,640.01,700.0-13.0-0.76%4,900
2025-09-121,700.01,714.01,700.01,713.0——1,700

直近120営業日分を表示