KabuInsight

Ｓｙｎｓｐｅｃｔｉｖｅ

290A
グロース/情報･通信業/Synspective 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
2026-03-131,328.01,452.01,309.01,435.0+107.0+8.06%3,051,700
2026-03-121,323.01,349.01,300.01,328.0-25.0-1.85%1,215,400
2026-03-111,330.01,395.01,323.01,353.0+60.0+4.64%1,601,800
2026-03-101,295.01,319.01,260.01,293.0+74.0+6.07%1,664,100
2026-03-091,275.01,299.01,192.01,219.0-146.0-10.70%2,331,300
2026-03-061,357.01,382.01,320.01,365.0-13.0-0.94%1,135,300
2026-03-051,384.01,424.01,347.01,378.0+63.0+4.79%1,721,600
2026-03-041,370.01,438.01,295.01,315.0-85.0-6.07%3,014,100
2026-03-031,478.01,482.01,390.01,400.0-49.0-3.38%2,367,000
2026-03-021,380.01,474.01,358.01,449.0+92.0+6.78%4,418,600
2026-02-271,350.01,395.01,312.01,357.0+76.0+5.93%5,339,400
2026-02-261,255.01,311.01,227.01,281.0+56.0+4.57%1,960,700
2026-02-251,330.01,362.01,202.01,225.0-90.0-6.84%3,643,800
2026-02-241,350.01,374.01,300.01,315.0+30.0+2.33%6,008,000
2026-02-201,340.01,355.01,276.01,285.0-36.0-2.73%1,662,700
2026-02-191,345.01,357.01,291.01,321.0-38.0-2.80%2,042,900
2026-02-181,373.01,415.01,345.01,359.0-10.0-0.73%2,848,300
2026-02-171,329.01,378.01,272.01,369.0+49.0+3.71%3,844,400
2026-02-161,210.01,335.01,181.01,320.0+115.0+9.54%3,630,200
2026-02-131,245.01,245.01,181.01,205.0-47.0-3.75%2,162,600
2026-02-121,310.01,313.01,233.01,252.0-33.0-2.57%2,073,700
2026-02-101,239.01,288.01,237.01,285.0+54.0+4.39%1,608,100
2026-02-091,260.01,264.01,221.01,231.0+1.0+0.08%1,768,500
2026-02-061,190.01,230.01,172.01,230.0+22.0+1.82%1,741,600
2026-02-051,216.01,250.01,191.01,208.0-7.0-0.58%1,986,400
2026-02-041,211.01,231.01,194.01,215.0-4.0-0.33%1,431,400
2026-02-031,198.01,219.01,169.01,219.0+31.0+2.61%1,375,200
2026-02-021,185.01,226.01,168.01,188.0+9.0+0.76%1,543,400
2026-01-301,201.01,211.01,159.01,179.0-9.0-0.76%1,278,300
2026-01-291,164.01,193.01,151.01,188.0+44.0+3.85%1,424,100
2026-01-281,180.01,182.01,131.01,144.0-24.0-2.05%999,100
2026-01-271,142.01,183.01,127.01,168.0+27.0+2.37%1,051,100
2026-01-261,131.01,178.01,121.01,141.00.00.00%1,234,500
2026-01-231,125.01,166.01,124.01,141.0+31.0+2.79%1,436,900
2026-01-221,165.01,172.01,105.01,110.0-42.0-3.65%1,874,300
2026-01-211,133.01,199.01,117.01,152.0-24.0-2.04%1,990,500
2026-01-201,220.01,254.01,167.01,176.0-58.0-4.70%2,535,700
2026-01-191,106.01,234.01,081.01,234.0+128.0+11.57%3,532,100
2026-01-161,088.01,112.01,062.01,106.0+38.0+3.56%2,071,900
2026-01-151,015.01,076.01,013.01,068.0+47.0+4.60%1,386,200
2026-01-141,052.01,073.01,015.01,021.0-55.0-5.11%1,711,000
2026-01-131,055.01,088.01,031.01,076.0+61.0+6.01%3,161,900
2026-01-091,052.01,056.0996.01,015.0-15.0-1.46%2,511,500
2026-01-081,050.01,056.01,026.01,030.0-33.0-3.10%2,581,300
2026-01-071,125.01,126.01,050.01,063.0-74.0-6.51%2,593,200
2026-01-061,130.01,160.01,120.01,137.0+27.0+2.43%1,747,100
2026-01-051,158.01,188.01,095.01,110.0-24.0-2.12%2,475,000
2025-12-301,140.01,156.01,103.01,134.0-23.0-1.99%1,916,500
2025-12-291,150.01,185.01,118.01,157.0+7.0+0.61%1,814,200
2025-12-261,124.01,185.01,108.01,150.0-4.0-0.35%4,038,200
2025-12-251,241.01,250.01,118.01,154.0-192.0-14.26%7,189,500
2025-12-241,300.01,363.01,287.01,346.0+52.0+4.02%4,886,700
2025-12-231,290.01,317.01,262.01,294.0+9.0+0.70%2,518,600
2025-12-221,261.01,296.01,242.01,285.0+40.0+3.21%2,025,600
2025-12-191,192.01,247.01,185.01,245.0+77.0+6.59%1,178,400
2025-12-181,162.01,177.01,137.01,168.0-19.0-1.60%1,508,600
2025-12-171,161.01,200.01,113.01,187.0-22.0-1.82%2,471,400
2025-12-161,241.01,253.01,206.01,209.0-54.0-4.28%1,086,300
2025-12-151,245.01,263.01,203.01,263.0+7.0+0.56%1,591,200
2025-12-121,237.01,311.01,212.01,256.0+49.0+4.06%3,109,700
2025-12-111,168.01,223.01,163.01,207.0+56.0+4.87%2,711,800
2025-12-101,188.01,198.01,143.01,151.0-38.0-3.20%1,324,100
2025-12-091,170.01,215.01,155.01,189.0+19.0+1.62%1,819,200
2025-12-081,150.01,171.01,139.01,170.0+8.0+0.69%1,798,100
2025-12-051,080.01,187.01,080.01,162.0+87.0+8.09%3,864,500
2025-12-041,037.01,093.01,035.01,075.0+27.0+2.58%1,195,900
2025-12-031,070.01,072.01,022.01,048.0-11.0-1.04%1,336,000
2025-12-021,108.01,109.01,056.01,059.0-4.0-0.38%1,383,500
2025-12-011,110.01,119.01,053.01,063.0-42.0-3.80%1,571,500
2025-11-281,077.01,118.01,068.01,105.0+32.0+2.98%1,795,800
2025-11-271,058.01,083.01,045.01,073.0+43.0+4.17%1,651,100
2025-11-26982.01,042.0975.01,030.0+61.0+6.30%1,861,500
2025-11-251,013.01,026.0961.0969.0-34.0-3.39%2,051,000
2025-11-211,030.01,043.01,003.01,003.0-97.0-8.82%3,445,300
2025-11-201,075.01,133.01,062.01,100.0+60.0+5.77%2,801,400
2025-11-191,014.01,082.01,000.01,040.0+28.0+2.77%2,484,100
2025-11-181,061.01,171.0980.01,012.0-25.0-2.41%7,033,900
2025-11-171,028.01,037.01,027.01,037.0+150.0+16.91%2,160,300
2025-11-14927.0946.0887.0887.0-81.0-8.37%3,077,400
2025-11-131,010.01,010.0955.0968.0-54.0-5.28%1,847,300
2025-11-12998.01,022.0987.01,022.0+32.0+3.23%1,230,700
2025-11-111,009.01,011.0987.0990.0-33.0-3.23%1,546,600
2025-11-101,009.01,032.01,001.01,023.0+29.0+2.92%1,950,400
2025-11-07965.0994.0960.0994.0+15.0+1.53%1,440,300
2025-11-06944.0992.0940.0979.0+48.0+5.16%1,720,000
2025-11-05920.0944.0911.0931.0-33.0-3.42%1,811,800
2025-11-04961.0976.0931.0964.0+18.0+1.90%1,347,500
2025-10-31968.0977.0936.0946.0-30.0-3.07%1,734,500
2025-10-30990.01,008.0968.0976.0+12.0+1.24%2,896,400
2025-10-29997.01,003.0951.0964.0+4.0+0.42%3,550,200
2025-10-28988.0997.0958.0960.0-18.0-1.84%2,101,400
2025-10-27988.0988.0955.0978.0+20.0+2.09%2,001,400
2025-10-24958.01,050.0946.0958.0+24.0+2.57%6,545,900
2025-10-23930.0935.0918.0934.0+6.0+0.65%1,082,000
2025-10-22910.0929.0905.0928.0+23.0+2.54%1,413,500
2025-10-21939.0943.0901.0905.0-40.0-4.23%1,459,000
2025-10-20892.0945.0887.0945.0+67.0+7.63%1,647,700
2025-10-17888.0890.0868.0878.0-21.0-2.34%932,600
2025-10-16925.0934.0899.0899.0-16.0-1.75%1,476,000
2025-10-15870.0921.0863.0915.0+60.0+7.02%1,750,400
2025-10-14893.0898.0842.0855.0-53.0-5.84%2,850,900
2025-10-10945.0951.0901.0908.0-44.0-4.62%1,782,100
2025-10-09947.0982.0932.0952.00.00.00%2,014,100
2025-10-08938.0952.0915.0952.0+14.0+1.49%1,714,100
2025-10-07990.01,000.0933.0938.0-49.0-4.96%3,548,800
2025-10-06971.01,002.0933.0987.0+91.0+10.16%7,942,100
2025-10-03859.0905.0858.0896.0+34.0+3.94%848,300
2025-10-02888.0902.0861.0862.0-27.0-3.04%1,200,100
2025-10-01918.0926.0888.0889.0-15.0-1.66%1,360,900
2025-09-30931.0940.0902.0904.0-5.0-0.55%1,780,300
2025-09-29920.0927.0904.0909.0+8.0+0.89%722,200
2025-09-26912.0929.0894.0901.0-11.0-1.21%942,500
2025-09-25915.0920.0907.0912.0-12.0-1.30%718,100
2025-09-24929.0942.0910.0924.0-5.0-0.54%1,034,000
2025-09-22954.0965.0913.0929.0-19.0-2.00%1,269,700
2025-09-19950.0993.0912.0948.0+10.0+1.07%4,115,100
2025-09-18903.0939.0897.0938.0+33.0+3.65%1,631,500
2025-09-17919.0919.0894.0905.0-12.0-1.31%880,700
2025-09-16910.0917.0880.0917.0+7.0+0.77%1,512,800
2025-09-12914.0926.0878.0910.0——1,968,900

直近120営業日分を表示