KabuInsight

Ｓａｐｅｅｔ

269A
グロース/情報･通信業/Sapeet 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
2026-03-132,290.02,290.02,257.02,257.0-41.0-1.78%500
2026-03-122,335.02,335.02,296.02,298.0-63.0-2.67%2,800
2026-03-112,417.02,455.02,360.02,361.0-32.0-1.34%8,100
2026-03-102,415.02,415.02,356.02,393.0-23.0-0.95%4,100
2026-03-092,288.02,420.02,288.02,416.0+28.0+1.17%7,100
2026-03-062,273.02,394.02,273.02,388.0+91.0+3.96%9,200
2026-03-052,229.02,329.02,229.02,297.0+218.0+10.49%12,300
2026-03-042,120.02,120.02,021.02,079.0-81.0-3.75%7,600
2026-03-032,347.02,351.02,160.02,160.0-237.0-9.89%19,600
2026-03-022,388.02,403.02,355.02,397.0-8.0-0.33%2,400
2026-02-272,350.02,440.02,345.02,405.0+55.0+2.34%5,000
2026-02-262,223.02,363.02,220.02,350.0+89.0+3.94%9,200
2026-02-252,264.02,320.02,255.02,261.0-41.0-1.78%2,500
2026-02-242,369.02,413.02,302.02,302.0-22.0-0.95%8,600
2026-02-202,402.02,410.02,315.02,324.0-119.0-4.87%9,700
2026-02-192,402.02,450.02,402.02,443.0+41.0+1.71%3,700
2026-02-182,327.02,461.02,089.02,402.0+93.0+4.03%31,700
2026-02-172,350.02,350.02,301.02,309.0-31.0-1.32%2,800
2026-02-162,530.02,530.02,280.02,340.0-102.0-4.18%12,900
2026-02-132,201.02,530.02,201.02,442.0+242.0+11.00%79,300
2026-02-122,092.02,200.02,092.02,200.0+108.0+5.16%7,200
2026-02-102,100.02,108.02,092.02,092.0-7.0-0.33%1,900
2026-02-092,073.02,099.02,068.02,099.0+76.0+3.76%1,900
2026-02-062,068.02,083.02,023.02,023.0-27.0-1.32%2,000
2026-02-052,045.02,050.02,007.02,050.0+27.0+1.33%4,100
2026-02-042,042.02,046.02,023.02,023.0-19.0-0.93%2,600
2026-02-032,051.02,051.02,028.02,042.0+23.0+1.14%2,400
2026-02-022,135.02,135.02,019.02,019.0-66.0-3.17%2,900
2026-01-302,086.02,130.02,080.02,085.0-1.0-0.05%1,900
2026-01-292,145.02,145.02,072.02,086.0-9.0-0.43%4,600
2026-01-282,118.02,162.02,076.02,095.0+27.0+1.31%4,600
2026-01-272,104.02,106.02,058.02,068.0-63.0-2.96%1,900
2026-01-262,125.02,142.02,125.02,131.0-44.0-2.02%3,500
2026-01-232,213.02,213.02,175.02,175.0-38.0-1.72%1,100
2026-01-222,268.02,268.02,180.02,213.0-32.0-1.43%3,600
2026-01-212,201.02,251.02,201.02,245.0+20.0+0.90%1,400
2026-01-202,293.02,293.02,225.02,225.0-51.0-2.24%2,900
2026-01-192,287.02,287.02,253.02,276.0+23.0+1.02%5,300
2026-01-162,188.02,254.02,188.02,253.0+39.0+1.76%4,300
2026-01-152,127.02,215.02,100.02,214.0+82.0+3.85%7,000
2026-01-142,183.02,185.02,126.02,132.0-47.0-2.16%4,500
2026-01-132,182.02,201.02,150.02,179.0+35.0+1.63%6,800
2026-01-092,155.02,159.02,119.02,144.0+26.0+1.23%4,600
2026-01-082,078.02,135.02,057.02,118.0+45.0+2.17%6,000
2026-01-072,002.02,083.02,001.02,073.0+57.0+2.83%4,700
2026-01-061,978.02,023.01,978.02,016.0+33.0+1.66%3,100
2026-01-052,017.02,018.01,965.01,983.0-13.0-0.65%6,700
2025-12-302,008.02,019.01,995.01,996.0-62.0-3.01%13,800
2025-12-292,055.02,108.02,055.02,058.0+3.0+0.15%3,400
2025-12-262,055.02,075.02,030.02,055.0-17.0-0.82%10,900
2025-12-252,057.02,085.02,050.02,072.0-28.0-1.33%6,300
2025-12-242,063.02,100.02,063.02,100.0+38.0+1.84%9,800
2025-12-232,075.02,089.02,052.02,062.0+14.0+0.68%10,000
2025-12-222,050.02,099.02,040.02,048.0+15.0+0.74%7,000
2025-12-192,036.02,065.01,999.02,033.0-49.0-2.35%10,500
2025-12-182,200.02,200.02,072.02,082.0-129.0-5.83%11,200
2025-12-172,214.02,254.02,211.02,211.0-3.0-0.14%2,000
2025-12-162,250.02,250.02,205.02,214.0-44.0-1.95%4,200
2025-12-152,331.02,331.02,249.02,258.0-42.0-1.83%2,400
2025-12-122,352.02,389.02,300.02,300.0-60.0-2.54%2,000
2025-12-112,410.02,410.02,354.02,360.0-60.0-2.48%3,300
2025-12-102,435.02,478.02,420.02,420.0+20.0+0.83%4,500
2025-12-092,412.02,412.02,370.02,400.0+2.0+0.08%2,100
2025-12-082,355.02,414.02,355.02,398.0+44.0+1.87%5,800
2025-12-052,338.02,410.02,338.02,354.0+17.0+0.73%5,300
2025-12-042,282.02,368.02,222.02,337.0+14.0+0.60%7,200
2025-12-032,301.02,357.02,301.02,323.0+22.0+0.96%4,200
2025-12-022,306.02,334.02,301.02,301.0-45.0-1.92%1,800
2025-12-012,352.02,352.02,300.02,346.0-8.0-0.34%2,600
2025-11-282,380.02,421.02,354.02,354.0-54.0-2.24%5,000
2025-11-272,251.02,432.02,251.02,408.0+130.0+5.71%10,300
2025-11-262,180.02,288.02,180.02,278.0+97.0+4.45%4,200
2025-11-252,252.02,282.02,176.02,181.0-69.0-3.07%7,100
2025-11-212,194.02,313.02,194.02,250.0-70.0-3.02%4,600
2025-11-202,323.02,392.02,235.02,320.0-23.0-0.98%11,900
2025-11-192,228.02,343.02,120.02,343.0+65.0+2.85%8,600
2025-11-182,245.02,292.02,208.02,278.0-61.0-2.61%11,900
2025-11-172,538.02,538.02,335.02,339.0-196.0-7.73%12,900
2025-11-142,638.02,660.02,440.02,535.0+97.0+3.98%40,000
2025-11-132,303.02,438.02,303.02,438.0+135.0+5.86%12,800
2025-11-122,291.02,335.02,291.02,303.0+21.0+0.92%2,000
2025-11-112,350.02,350.02,265.02,282.0-88.0-3.71%5,800
2025-11-102,418.02,418.02,352.02,370.0+2.0+0.08%2,200
2025-11-072,351.02,371.02,270.02,368.0-4.0-0.17%4,500
2025-11-062,434.02,439.02,352.02,372.0-25.0-1.04%3,500
2025-11-052,451.02,451.02,301.02,397.0-50.0-2.04%4,500
2025-11-042,372.02,448.02,352.02,447.0+114.0+4.89%6,600
2025-10-312,180.02,380.02,180.02,333.0+153.0+7.02%9,200
2025-10-302,201.02,203.02,153.02,180.0-23.0-1.04%4,900
2025-10-292,261.02,261.02,203.02,203.0-39.0-1.74%2,900
2025-10-282,242.02,271.02,216.02,242.0-33.0-1.45%1,800
2025-10-272,232.02,329.02,232.02,275.0+18.0+0.80%3,900
2025-10-242,213.02,257.02,213.02,257.0-3.0-0.13%500
2025-10-232,280.02,280.02,180.02,260.0-60.0-2.59%8,800
2025-10-222,370.02,379.02,318.02,320.00.00.00%5,000
2025-10-212,245.02,320.02,236.02,320.0+79.0+3.53%8,300
2025-10-202,194.02,270.02,184.02,241.0+47.0+2.14%10,200
2025-10-172,199.02,199.02,140.02,194.0+7.0+0.32%1,800
2025-10-162,259.02,259.02,180.02,187.0-49.0-2.19%6,300
2025-10-152,190.02,298.02,130.02,236.00.00.00%10,900
2025-10-142,301.02,305.02,236.02,236.0-97.0-4.16%8,500
2025-10-102,440.02,440.02,323.02,333.0-108.0-4.42%6,700
2025-10-092,478.02,478.02,441.02,441.0-37.0-1.49%2,100
2025-10-082,495.02,497.02,450.02,478.0+33.0+1.35%2,100
2025-10-072,456.02,456.02,383.02,445.0+39.0+1.62%4,100
2025-10-062,422.02,436.02,320.02,406.0-44.0-1.80%11,300
2025-10-032,463.02,463.02,402.02,450.0-16.0-0.65%3,200
2025-10-022,500.02,500.02,465.02,466.0-52.0-2.07%4,200
2025-10-012,654.02,654.02,518.02,518.0-140.0-5.27%7,300
2025-09-302,590.02,658.02,580.02,658.0+28.0+1.06%1,200
2025-09-292,669.02,669.02,585.02,630.0+9.0+0.34%4,600
2025-09-262,630.02,630.02,587.02,621.0+41.0+1.59%1,900
2025-09-252,603.02,607.02,580.02,580.0-45.0-1.71%2,600
2025-09-242,697.02,697.02,625.02,625.0-36.0-1.35%2,400
2025-09-222,700.02,700.02,661.02,661.0-45.0-1.66%2,900
2025-09-192,665.02,714.02,602.02,706.0+41.0+1.54%4,400
2025-09-182,716.02,717.02,665.02,665.0-52.0-1.91%6,300
2025-09-172,570.02,717.02,569.02,717.0+137.0+5.31%17,000
2025-09-162,647.02,647.02,572.02,580.0-38.0-1.45%5,200
2025-09-122,651.02,651.02,590.02,618.0——5,300

直近120営業日分を表示