KabuInsight

Ｓｃｈｏｏ

264A
グロース/サービス業/Schoo,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
2026-03-13713.0800.0708.0746.0+18.0+2.47%682,900
2026-03-12657.0737.0657.0728.0+70.0+10.64%366,900
2026-03-11666.0670.0641.0658.0-2.0-0.30%85,500
2026-03-10611.0665.0611.0660.0+59.0+9.82%201,700
2026-03-09594.0606.0579.0601.0-13.0-2.12%108,400
2026-03-06613.0629.0603.0614.0+4.0+0.66%146,000
2026-03-05604.0623.0594.0610.0+31.0+5.35%169,300
2026-03-04561.0616.0561.0579.0+14.0+2.48%297,200
2026-03-03599.0608.0564.0565.0-34.0-5.68%88,000
2026-03-02615.0622.0597.0599.0-26.0-4.16%90,400
2026-02-27597.0625.0592.0625.0+24.0+3.99%97,800
2026-02-26589.0614.0589.0601.0+19.0+3.26%110,300
2026-02-25552.0604.0541.0582.0+35.0+6.40%252,300
2026-02-24567.0584.0534.0547.0-28.0-4.87%134,000
2026-02-20573.0599.0556.0575.0+1.0+0.17%108,100
2026-02-19590.0625.0570.0574.0-16.0-2.71%105,700
2026-02-18555.0599.0547.0590.0+38.0+6.88%145,500
2026-02-17591.0606.0547.0552.0-47.0-7.85%211,600
2026-02-16530.0626.0520.0599.0-1.0-0.17%614,200
2026-02-13635.0646.0583.0600.0-44.0-6.83%234,100
2026-02-12664.0669.0642.0644.0-20.0-3.01%85,500
2026-02-10658.0675.0658.0664.0+8.0+1.22%96,600
2026-02-09652.0663.0647.0656.0+6.0+0.92%65,900
2026-02-06645.0656.0636.0650.0-1.0-0.15%54,000
2026-02-05649.0660.0642.0651.0-2.0-0.31%79,300
2026-02-04659.0667.0649.0653.0-9.0-1.36%62,200
2026-02-03647.0664.0647.0662.0+15.0+2.32%64,900
2026-02-02646.0665.0646.0647.0+1.0+0.15%76,000
2026-01-30641.0654.0637.0646.0+2.0+0.31%64,600
2026-01-29636.0652.0634.0644.0+4.0+0.63%56,400
2026-01-28645.0654.0633.0640.0-12.0-1.84%64,200
2026-01-27629.0657.0624.0652.0+23.0+3.66%46,700
2026-01-26650.0657.0629.0629.0-31.0-4.70%94,000
2026-01-23641.0670.0641.0660.0+20.0+3.13%109,700
2026-01-22634.0650.0628.0640.0+5.0+0.79%85,500
2026-01-21626.0639.0625.0635.0+1.0+0.16%38,700
2026-01-20637.0641.0630.0634.0-4.0-0.63%59,500
2026-01-19632.0644.0623.0638.0-1.0-0.16%71,200
2026-01-16609.0639.0609.0639.0+28.0+4.58%119,200
2026-01-15604.0620.0597.0611.0-1.0-0.16%104,500
2026-01-14605.0616.0588.0612.0+9.0+1.49%191,700
2026-01-13633.0635.0603.0603.0-27.0-4.29%252,900
2026-01-09629.0640.0623.0630.0-2.0-0.32%113,100
2026-01-08645.0650.0630.0632.0-15.0-2.32%139,300
2026-01-07642.0663.0642.0647.00.00.00%127,900
2026-01-06658.0658.0643.0647.0-1.0-0.15%101,900
2026-01-05659.0671.0638.0648.0-17.0-2.56%192,700
2025-12-30636.0678.0633.0665.0+23.0+3.58%237,300
2025-12-29646.0655.0639.0642.0-4.0-0.62%99,200
2025-12-26664.0666.0641.0646.0-20.0-3.00%253,700
2025-12-25678.0687.0653.0666.0-12.0-1.77%270,600
2025-12-24652.0696.0652.0678.0+27.0+4.15%279,000
2025-12-23635.0660.0634.0651.0+6.0+0.93%103,400
2025-12-22639.0671.0626.0645.0+16.0+2.54%334,400
2025-12-19625.0630.0610.0629.0+6.0+0.96%149,700
2025-12-18631.0648.0622.0623.0+2.0+0.32%202,600
2025-12-17610.0627.0603.0621.0+16.0+2.64%141,400
2025-12-16620.0620.0603.0605.0-12.0-1.94%89,100
2025-12-15625.0640.0615.0617.0-8.0-1.28%100,400
2025-12-12611.0635.0611.0625.0+19.0+3.14%128,500
2025-12-11635.0636.0603.0606.0-29.0-4.57%165,500
2025-12-10642.0655.0631.0635.0-13.0-2.01%131,900
2025-12-09640.0663.0634.0648.0+9.0+1.41%124,000
2025-12-08651.0664.0630.0639.0-29.0-4.34%181,900
2025-12-05624.0675.0620.0668.0+36.0+5.70%314,000
2025-12-04618.0640.0613.0632.0+24.0+3.95%222,300
2025-12-03608.0652.0593.0608.0+9.0+1.50%404,900
2025-12-02647.0654.0596.0599.0-55.0-8.41%414,700
2025-12-01685.0709.0641.0654.0-41.0-5.90%480,000
2025-11-28688.0738.0663.0695.0+33.0+4.98%2,513,100
2025-11-27572.0662.0562.0662.0+100.0+17.79%868,600
2025-11-26547.0575.0532.0562.0+14.0+2.55%229,100
2025-11-25584.0589.0548.0548.0-26.0-4.53%328,900
2025-11-21651.0673.0571.0574.0-97.0-14.46%974,100
2025-11-20674.0698.0658.0671.0-11.0-1.61%931,700
2025-11-19622.0682.0609.0682.0+100.0+17.18%1,004,200
2025-11-18570.0585.0508.0582.0+2.0+0.34%1,625,600
2025-11-17580.0580.0580.0580.0-100.0-14.71%87,600
2025-11-14679.0691.0672.0680.0-5.0-0.73%345,500
2025-11-13691.0694.0681.0685.0-3.0-0.44%143,400
2025-11-12665.0692.0665.0688.0+26.0+3.93%130,900
2025-11-11659.0665.0650.0662.0+3.0+0.46%115,100
2025-11-10668.0670.0658.0659.0+1.0+0.15%102,700
2025-11-07668.0676.0653.0658.0-10.0-1.50%118,000
2025-11-06677.0684.0664.0668.0-10.0-1.47%117,900
2025-11-05671.0680.0652.0678.0+7.0+1.04%132,300
2025-11-04662.0678.0648.0671.0+5.0+0.75%154,900
2025-10-31638.0673.0638.0666.0+30.0+4.72%186,300
2025-10-30634.0651.0632.0636.0-2.0-0.31%170,300
2025-10-29649.0664.0637.0638.0-10.0-1.54%533,500
2025-10-28695.0696.0641.0648.0-50.0-7.16%444,500
2025-10-27695.0707.0685.0698.0+3.0+0.43%214,900
2025-10-24720.0722.0690.0695.0-15.0-2.11%300,200
2025-10-23716.0723.0708.0710.0-15.0-2.07%202,000
2025-10-22713.0734.0713.0725.0+7.0+0.97%127,900
2025-10-21718.0719.0710.0718.0-1.0-0.14%203,800
2025-10-20730.0734.0715.0719.0-1.0-0.14%197,900
2025-10-17750.0751.0720.0720.0-37.0-4.89%255,800
2025-10-16778.0779.0752.0757.0-18.0-2.32%96,200
2025-10-15736.0777.0728.0775.0+42.0+5.73%221,500
2025-10-14740.0754.0722.0733.0-15.0-2.01%263,400
2025-10-10770.0777.0748.0748.0-27.0-3.48%115,400
2025-10-09784.0799.0775.0775.0-16.0-2.02%172,300
2025-10-08783.0800.0774.0791.0+4.0+0.51%170,800
2025-10-07820.0823.0781.0787.0-28.0-3.44%319,300
2025-10-06805.0826.0798.0815.0+7.0+0.87%280,100
2025-10-03774.0813.0767.0808.0+34.0+4.39%293,900
2025-10-02750.0775.0749.0774.0+29.0+3.89%145,900
2025-10-01744.0758.0738.0745.0-5.0-0.67%251,800
2025-09-30765.0780.0746.0750.00.00.00%287,500
2025-09-29750.0759.0734.0750.0-1.0-0.13%133,600
2025-09-26730.0751.0729.0751.0+18.0+2.46%110,200
2025-09-25730.0743.0724.0733.0-5.0-0.68%115,000
2025-09-24771.0771.0726.0738.0-31.0-4.03%266,300
2025-09-22788.0797.0765.0769.0-12.0-1.54%275,000
2025-09-19772.0790.0765.0781.0+14.0+1.83%206,300
2025-09-18767.0777.0760.0767.0+2.0+0.26%119,100
2025-09-17777.0783.0761.0765.0-20.0-2.55%161,300
2025-09-16771.0787.0749.0785.0+17.0+2.21%152,300
2025-09-12782.0783.0756.0768.0——191,800

直近120営業日分を表示