KabuInsight

ｖｉｓｕｍｏ

303A
グロース/情報･通信業/visumo 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
2026-03-13748.0757.0745.0745.0-12.0-1.59%3,300
2026-03-12760.0760.0751.0757.0-6.0-0.79%2,700
2026-03-11766.0769.0763.0763.0+10.0+1.33%3,500
2026-03-10770.0770.0753.0753.0+13.0+1.76%8,600
2026-03-09764.0767.0740.0740.0-39.0-5.01%10,800
2026-03-06762.0790.0762.0779.0+2.0+0.26%3,300
2026-03-05790.0806.0777.0777.0+10.0+1.30%5,400
2026-03-04779.0785.0725.0767.0-21.0-2.66%15,400
2026-03-03820.0825.0788.0788.0-34.0-4.14%20,300
2026-03-02830.0839.0821.0822.0-23.0-2.72%7,300
2026-02-27838.0850.0837.0845.0+8.0+0.96%5,600
2026-02-26837.0851.0837.0837.0+1.0+0.12%4,700
2026-02-25820.0855.0820.0836.0+16.0+1.95%9,500
2026-02-24849.0856.0815.0820.0-44.0-5.09%29,000
2026-02-20870.0888.0840.0864.0-17.0-1.93%30,300
2026-02-19880.0889.0879.0881.0-6.0-0.68%14,100
2026-02-18883.0899.0883.0887.0-10.0-1.11%11,200
2026-02-17886.0898.0886.0897.0+6.0+0.67%6,700
2026-02-16888.0898.0885.0891.0+6.0+0.68%9,700
2026-02-13905.0905.0885.0885.0-20.0-2.21%14,700
2026-02-12907.0920.0894.0905.0+5.0+0.56%10,400
2026-02-10897.0911.0896.0900.0+4.0+0.45%5,800
2026-02-09892.0914.0892.0896.0+1.0+0.11%5,000
2026-02-06909.0909.0894.0895.0-11.0-1.21%3,400
2026-02-05895.0912.0895.0906.0+11.0+1.23%4,700
2026-02-04918.0918.0895.0895.0-21.0-2.29%5,400
2026-02-03904.0919.0904.0916.0+19.0+2.12%6,800
2026-02-02898.0907.0884.0897.0-16.0-1.75%30,500
2026-01-30919.0940.0912.0913.0+8.0+0.88%24,300
2026-01-29904.0907.0890.0905.0+8.0+0.89%8,300
2026-01-28919.0920.0897.0897.0-19.0-2.07%14,100
2026-01-27918.0920.0912.0916.0-2.0-0.22%7,100
2026-01-26941.0941.0916.0918.0-28.0-2.96%10,800
2026-01-23928.0959.0921.0946.0+18.0+1.94%13,400
2026-01-22922.0928.0914.0928.0+10.0+1.09%6,300
2026-01-21926.0926.0912.0918.0-9.0-0.97%14,600
2026-01-20941.0941.0926.0927.0-12.0-1.28%5,800
2026-01-19933.0946.0930.0939.0+6.0+0.64%8,300
2026-01-16945.0945.0932.0933.0+3.0+0.32%11,700
2026-01-15923.0935.0911.0930.0+8.0+0.87%20,300
2026-01-14929.0934.0915.0922.0-8.0-0.86%19,300
2026-01-13936.0940.0922.0930.0+3.0+0.32%16,300
2026-01-09930.0935.0915.0927.0+5.0+0.54%25,300
2026-01-08927.0963.0920.0922.0-7.0-0.75%88,600
2026-01-07973.01,106.0915.0929.0-46.0-4.72%732,200
2026-01-06900.0975.0899.0975.0+73.0+8.09%47,200
2026-01-05909.0909.0882.0902.0-3.0-0.33%22,400
2025-12-30915.0915.0900.0905.0-14.0-1.52%15,300
2025-12-29910.0941.0901.0919.0+10.0+1.10%23,800
2025-12-26925.0935.0905.0909.0-17.0-1.84%15,400
2025-12-25904.0931.0903.0926.0+20.0+2.21%29,000
2025-12-24927.0933.0879.0906.0-32.0-3.41%47,400
2025-12-23952.0959.0930.0938.0-16.0-1.68%42,800
2025-12-22965.0965.0950.0954.0+4.0+0.42%26,900
2025-12-19959.0959.0950.0950.0-5.0-0.52%13,400
2025-12-18953.0967.0949.0955.0+8.0+0.84%29,500
2025-12-17953.0970.0947.0947.0-5.0-0.53%28,400
2025-12-16965.0968.0950.0952.0-19.0-1.96%37,000
2025-12-15955.0981.0953.0971.0+6.0+0.62%46,200
2025-12-121,000.01,146.0961.0965.0-31.0-3.11%453,400
2025-12-111,041.01,084.0996.0996.0-45.0-4.32%48,900
2025-12-101,151.01,200.01,041.01,041.0-120.0-10.34%108,100
2025-12-091,171.01,310.01,052.01,161.0-4.0-0.34%180,600
2025-12-081,226.01,278.01,165.01,165.0-181.0-13.45%112,000
2025-12-051,203.01,435.01,190.01,346.0+102.0+8.20%158,600
2025-12-041,280.01,284.01,161.01,244.0-78.0-5.90%150,400
2025-12-031,039.01,336.01,010.01,322.0+286.0+27.61%243,800
2025-12-02961.01,086.0955.01,036.0+78.0+8.14%94,700
2025-12-01950.0966.0948.0958.0+1.0+0.10%11,700
2025-11-28950.0968.0950.0957.0+6.0+0.63%7,300
2025-11-27962.0962.0949.0951.0-10.0-1.04%8,300
2025-11-26953.0969.0948.0961.0+13.0+1.37%11,300
2025-11-25978.0987.0948.0948.0-32.0-3.27%26,600
2025-11-21987.01,000.0971.0980.0+8.0+0.82%23,400
2025-11-20980.01,140.0948.0972.0-18.0-1.82%230,900
2025-11-19982.01,012.0978.0990.0+1.0+0.10%8,800
2025-11-181,048.01,074.0986.0989.0-89.0-8.26%29,200
2025-11-17964.01,099.0938.01,078.0+122.0+12.76%84,700
2025-11-14956.0968.0956.0956.0-12.0-1.24%4,800
2025-11-13993.0993.0951.0968.0-24.0-2.42%8,300
2025-11-12991.0992.0987.0992.0+1.0+0.10%1,700
2025-11-11984.0997.0984.0991.0+3.0+0.30%3,200
2025-11-10970.0997.0966.0988.0+14.0+1.44%3,700
2025-11-07972.0984.0971.0974.0-13.0-1.32%5,900
2025-11-06994.0999.0984.0987.0-6.0-0.60%3,800
2025-11-051,012.01,020.0984.0993.0-7.0-0.70%7,600
2025-11-041,076.01,083.01,000.01,000.0-46.0-4.40%31,100
2025-10-31965.01,100.0965.01,046.0+84.0+8.73%133,600
2025-10-30983.0986.0959.0962.0-27.0-2.73%8,500
2025-10-29995.0997.0968.0989.0-11.0-1.10%9,300
2025-10-28963.01,000.0963.01,000.0+28.0+2.88%18,200
2025-10-27950.0976.0950.0972.0+30.0+3.18%3,200
2025-10-24950.0961.0940.0942.0-1.0-0.11%14,100
2025-10-23939.0950.0939.0943.0+4.0+0.43%2,900
2025-10-22947.0947.0936.0939.0-8.0-0.84%3,900
2025-10-21966.0970.0947.0947.0-16.0-1.66%4,100
2025-10-20949.0976.0946.0963.0+15.0+1.58%5,100
2025-10-17970.0970.0921.0948.0-20.0-2.07%16,700
2025-10-16988.0988.0968.0968.0-5.0-0.51%2,200
2025-10-15951.0974.0950.0973.0+28.0+2.96%10,600
2025-10-14969.0974.0935.0945.0-42.0-4.26%25,000
2025-10-10993.0998.0986.0987.0-15.0-1.50%15,800
2025-10-09998.01,013.0997.01,002.0+4.0+0.40%7,500
2025-10-08997.01,007.0993.0998.0-2.0-0.20%9,600
2025-10-071,015.01,015.0997.01,000.0-15.0-1.48%8,500
2025-10-061,022.01,025.0987.01,015.0-6.0-0.59%24,000
2025-10-031,022.01,030.01,006.01,021.0-4.0-0.39%12,300
2025-10-021,016.01,025.0978.01,025.0+8.0+0.79%37,700
2025-10-011,076.01,086.01,010.01,017.0-73.0-6.70%31,400
2025-09-301,056.01,115.01,054.01,090.0+38.0+3.61%55,800
2025-09-291,016.01,059.01,012.01,052.0+43.0+4.26%24,900
2025-09-261,007.01,018.01,007.01,009.0+3.0+0.30%6,900
2025-09-251,019.01,019.01,004.01,006.00.00.00%7,200
2025-09-241,015.01,020.01,006.01,006.00.00.00%7,400
2025-09-221,006.01,015.01,000.01,006.0+1.0+0.10%7,600
2025-09-191,007.01,016.01,003.01,005.0-3.0-0.30%6,900
2025-09-181,005.01,014.01,005.01,008.0+5.0+0.50%4,000
2025-09-171,010.01,014.01,003.01,003.0-11.0-1.08%10,200
2025-09-161,011.01,020.01,011.01,014.00.00.00%5,300
2025-09-121,022.01,022.01,012.01,014.0——6,400

直近120営業日分を表示