駅探
3646グロース/情報･通信業/Ekitan & 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 395.0 | 399.0 | 392.0 | 398.0 | +2.0 | +0.51% | 9,600 |
| 2026-03-12 | 397.0 | 397.0 | 393.0 | 396.0 | -3.0 | -0.75% | 10,100 |
| 2026-03-11 | 396.0 | 400.0 | 396.0 | 399.0 | +7.0 | +1.79% | 9,400 |
| 2026-03-10 | 394.0 | 394.0 | 390.0 | 392.0 | +3.0 | +0.77% | 6,800 |
| 2026-03-09 | 394.0 | 394.0 | 386.0 | 389.0 | -9.0 | -2.26% | 22,900 |
| 2026-03-06 | 390.0 | 400.0 | 390.0 | 398.0 | +9.0 | +2.31% | 15,400 |
| 2026-03-05 | 393.0 | 394.0 | 386.0 | 389.0 | +13.0 | +3.46% | 30,500 |
| 2026-03-04 | 384.0 | 384.0 | 357.0 | 376.0 | -8.0 | -2.08% | 87,400 |
| 2026-03-03 | 408.0 | 408.0 | 384.0 | 384.0 | -24.0 | -5.88% | 83,400 |
| 2026-03-02 | 407.0 | 412.0 | 405.0 | 408.0 | -5.0 | -1.21% | 14,300 |
| 2026-02-27 | 406.0 | 413.0 | 406.0 | 413.0 | +2.0 | +0.49% | 15,000 |
| 2026-02-26 | 407.0 | 411.0 | 405.0 | 411.0 | +4.0 | +0.98% | 14,100 |
| 2026-02-25 | 409.0 | 409.0 | 404.0 | 407.0 | +1.0 | +0.25% | 12,900 |
| 2026-02-24 | 402.0 | 409.0 | 394.0 | 406.0 | +12.0 | +3.05% | 26,700 |
| 2026-02-20 | 402.0 | 405.0 | 392.0 | 394.0 | -6.0 | -1.50% | 30,100 |
| 2026-02-19 | 394.0 | 414.0 | 394.0 | 400.0 | +10.0 | +2.56% | 50,000 |
| 2026-02-18 | 393.0 | 395.0 | 379.0 | 390.0 | +5.0 | +1.30% | 94,800 |
| 2026-02-17 | 398.0 | 398.0 | 381.0 | 385.0 | +3.0 | +0.79% | 95,800 |
| 2026-02-16 | 410.0 | 410.0 | 365.0 | 382.0 | -39.0 | -9.26% | 425,900 |
| 2026-02-13 | 410.0 | 436.0 | 410.0 | 421.0 | +2.0 | +0.48% | 68,700 |
| 2026-02-12 | 420.0 | 430.0 | 409.0 | 419.0 | -5.0 | -1.18% | 116,500 |
| 2026-02-10 | 410.0 | 442.0 | 410.0 | 424.0 | +14.0 | +3.41% | 108,400 |
| 2026-02-09 | 416.0 | 417.0 | 396.0 | 410.0 | 0.0 | 0.00% | 79,200 |
| 2026-02-06 | 395.0 | 428.0 | 389.0 | 410.0 | +12.0 | +3.02% | 128,000 |
| 2026-02-05 | 385.0 | 405.0 | 385.0 | 398.0 | +15.0 | +3.92% | 70,600 |
| 2026-02-04 | 395.0 | 400.0 | 383.0 | 383.0 | -20.0 | -4.96% | 105,000 |
| 2026-02-03 | 385.0 | 405.0 | 372.0 | 403.0 | +18.0 | +4.68% | 150,900 |
| 2026-02-02 | 376.0 | 416.0 | 376.0 | 385.0 | +48.0 | +14.24% | 656,200 |
| 2026-01-30 | 337.0 | 338.0 | 337.0 | 337.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-29 | 340.0 | 341.0 | 337.0 | 337.0 | -1.0 | -0.30% | 1,900 |
| 2026-01-28 | 337.0 | 340.0 | 337.0 | 338.0 | -3.0 | -0.88% | 3,100 |
| 2026-01-27 | 338.0 | 341.0 | 338.0 | 341.0 | +2.0 | +0.59% | 2,100 |
| 2026-01-26 | 341.0 | 341.0 | 337.0 | 339.0 | -2.0 | -0.59% | 4,800 |
| 2026-01-23 | 346.0 | 346.0 | 339.0 | 341.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-22 | 341.0 | 345.0 | 340.0 | 341.0 | +1.0 | +0.29% | 2,800 |
| 2026-01-21 | 340.0 | 345.0 | 340.0 | 340.0 | -3.0 | -0.87% | 2,700 |
| 2026-01-20 | 340.0 | 346.0 | 340.0 | 343.0 | -2.0 | -0.58% | 7,700 |
| 2026-01-19 | 327.0 | 347.0 | 327.0 | 345.0 | +20.0 | +6.15% | 43,300 |
| 2026-01-16 | 322.0 | 327.0 | 321.0 | 325.0 | +3.0 | +0.93% | 12,900 |
| 2026-01-15 | 320.0 | 322.0 | 320.0 | 322.0 | +2.0 | +0.63% | 1,000 |
| 2026-01-14 | 320.0 | 323.0 | 318.0 | 320.0 | 0.0 | 0.00% | 14,300 |
| 2026-01-13 | 323.0 | 327.0 | 320.0 | 320.0 | -3.0 | -0.93% | 19,600 |
| 2026-01-09 | 318.0 | 325.0 | 317.0 | 323.0 | +5.0 | +1.57% | 23,600 |
| 2026-01-08 | 314.0 | 319.0 | 314.0 | 318.0 | +3.0 | +0.95% | 10,500 |
| 2026-01-07 | 315.0 | 317.0 | 314.0 | 315.0 | 0.0 | 0.00% | 4,500 |
| 2026-01-06 | 313.0 | 319.0 | 312.0 | 315.0 | +4.0 | +1.29% | 13,600 |
| 2026-01-05 | 305.0 | 329.0 | 305.0 | 311.0 | +6.0 | +1.97% | 24,500 |
| 2025-12-30 | 306.0 | 306.0 | 304.0 | 305.0 | -1.0 | -0.33% | 2,700 |
| 2025-12-29 | 306.0 | 314.0 | 305.0 | 306.0 | -1.0 | -0.33% | 11,900 |
| 2025-12-26 | 299.0 | 307.0 | 298.0 | 307.0 | +8.0 | +2.68% | 69,300 |
| 2025-12-25 | 302.0 | 304.0 | 299.0 | 299.0 | -3.0 | -0.99% | 64,300 |
| 2025-12-24 | 302.0 | 303.0 | 300.0 | 302.0 | 0.0 | 0.00% | 18,300 |
| 2025-12-23 | 301.0 | 303.0 | 301.0 | 302.0 | +1.0 | +0.33% | 8,400 |
| 2025-12-22 | 308.0 | 310.0 | 300.0 | 301.0 | -10.0 | -3.22% | 28,900 |
| 2025-12-19 | 314.0 | 314.0 | 307.0 | 311.0 | -3.0 | -0.96% | 23,200 |
| 2025-12-18 | 317.0 | 322.0 | 314.0 | 314.0 | -3.0 | -0.95% | 24,300 |
| 2025-12-17 | 323.0 | 323.0 | 315.0 | 317.0 | -6.0 | -1.86% | 14,400 |
| 2025-12-16 | 327.0 | 327.0 | 323.0 | 323.0 | -2.0 | -0.62% | 12,500 |
| 2025-12-15 | 325.0 | 326.0 | 324.0 | 325.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-12 | 325.0 | 326.0 | 325.0 | 325.0 | -2.0 | -0.61% | 6,100 |
| 2025-12-11 | 326.0 | 327.0 | 325.0 | 327.0 | +1.0 | +0.31% | 1,500 |
| 2025-12-10 | 328.0 | 329.0 | 326.0 | 326.0 | -2.0 | -0.61% | 12,500 |
| 2025-12-09 | 328.0 | 329.0 | 328.0 | 328.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-08 | 330.0 | 330.0 | 328.0 | 328.0 | -2.0 | -0.61% | 1,800 |
| 2025-12-05 | 328.0 | 330.0 | 328.0 | 330.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-04 | 329.0 | 330.0 | 326.0 | 330.0 | +1.0 | +0.30% | 8,500 |
| 2025-12-03 | 327.0 | 330.0 | 327.0 | 329.0 | +1.0 | +0.30% | 9,300 |
| 2025-12-02 | 330.0 | 330.0 | 327.0 | 328.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-01 | 331.0 | 331.0 | 328.0 | 328.0 | -1.0 | -0.30% | 3,700 |
| 2025-11-28 | 330.0 | 331.0 | 328.0 | 329.0 | 0.0 | 0.00% | 8,500 |
| 2025-11-27 | 327.0 | 329.0 | 325.0 | 329.0 | +2.0 | +0.61% | 12,500 |
| 2025-11-26 | 328.0 | 328.0 | 326.0 | 327.0 | 0.0 | 0.00% | 30,200 |
| 2025-11-25 | 325.0 | 327.0 | 325.0 | 327.0 | +3.0 | +0.93% | 3,200 |
| 2025-11-21 | 324.0 | 326.0 | 321.0 | 324.0 | +1.0 | +0.31% | 8,700 |
| 2025-11-20 | 324.0 | 325.0 | 321.0 | 323.0 | -1.0 | -0.31% | 3,700 |
| 2025-11-19 | 326.0 | 332.0 | 323.0 | 324.0 | -2.0 | -0.61% | 5,800 |
| 2025-11-18 | 327.0 | 332.0 | 324.0 | 326.0 | -1.0 | -0.31% | 3,000 |
| 2025-11-17 | 327.0 | 327.0 | 324.0 | 327.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-14 | 323.0 | 330.0 | 320.0 | 327.0 | -9.0 | -2.68% | 10,700 |
| 2025-11-13 | 329.0 | 336.0 | 328.0 | 336.0 | +8.0 | +2.44% | 8,300 |
| 2025-11-12 | 323.0 | 328.0 | 322.0 | 328.0 | +6.0 | +1.86% | 7,800 |
| 2025-11-11 | 322.0 | 324.0 | 322.0 | 322.0 | +1.0 | +0.31% | 2,700 |
| 2025-11-10 | 323.0 | 323.0 | 321.0 | 321.0 | -2.0 | -0.62% | 3,900 |
| 2025-11-07 | 325.0 | 327.0 | 320.0 | 323.0 | -1.0 | -0.31% | 6,300 |
| 2025-11-06 | 324.0 | 326.0 | 320.0 | 324.0 | +3.0 | +0.93% | 12,700 |
| 2025-11-05 | 324.0 | 324.0 | 321.0 | 321.0 | -3.0 | -0.93% | 2,000 |
| 2025-11-04 | 330.0 | 330.0 | 324.0 | 324.0 | -7.0 | -2.11% | 10,700 |
| 2025-10-31 | 328.0 | 331.0 | 328.0 | 331.0 | +2.0 | +0.61% | 2,400 |
| 2025-10-30 | 329.0 | 330.0 | 329.0 | 329.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-29 | 332.0 | 333.0 | 329.0 | 329.0 | -3.0 | -0.90% | 2,900 |
| 2025-10-28 | 331.0 | 332.0 | 330.0 | 332.0 | +1.0 | +0.30% | 1,200 |
| 2025-10-27 | 330.0 | 332.0 | 328.0 | 331.0 | +2.0 | +0.61% | 12,100 |
| 2025-10-24 | 328.0 | 329.0 | 326.0 | 329.0 | +2.0 | +0.61% | 3,900 |
| 2025-10-23 | 327.0 | 327.0 | 326.0 | 327.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-22 | 325.0 | 327.0 | 325.0 | 327.0 | +3.0 | +0.93% | 2,300 |
| 2025-10-21 | 325.0 | 325.0 | 323.0 | 324.0 | -1.0 | -0.31% | 4,100 |
| 2025-10-20 | 324.0 | 327.0 | 323.0 | 325.0 | +1.0 | +0.31% | 5,700 |
| 2025-10-17 | 328.0 | 328.0 | 324.0 | 324.0 | -2.0 | -0.61% | 700 |
| 2025-10-16 | 324.0 | 329.0 | 323.0 | 326.0 | +3.0 | +0.93% | 2,500 |
| 2025-10-15 | 319.0 | 326.0 | 316.0 | 323.0 | +11.0 | +3.53% | 6,800 |
| 2025-10-14 | 328.0 | 328.0 | 312.0 | 312.0 | -16.0 | -4.88% | 18,800 |
| 2025-10-10 | 328.0 | 328.0 | 328.0 | 328.0 | 0.0 | 0.00% | 700 |
| 2025-10-09 | 329.0 | 330.0 | 328.0 | 328.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-08 | 328.0 | 331.0 | 328.0 | 328.0 | -1.0 | -0.30% | 3,800 |
| 2025-10-07 | 328.0 | 329.0 | 328.0 | 329.0 | -1.0 | -0.30% | 3,800 |
| 2025-10-06 | 329.0 | 332.0 | 328.0 | 330.0 | +1.0 | +0.30% | 2,100 |
| 2025-10-03 | 329.0 | 331.0 | 329.0 | 329.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-02 | 330.0 | 331.0 | 329.0 | 329.0 | -2.0 | -0.60% | 1,300 |
| 2025-10-01 | 335.0 | 335.0 | 331.0 | 331.0 | -6.0 | -1.78% | 200 |
| 2025-09-30 | 335.0 | 337.0 | 325.0 | 337.0 | +2.0 | +0.60% | 10,100 |
| 2025-09-29 | 338.0 | 338.0 | 325.0 | 335.0 | -2.0 | -0.59% | 17,500 |
| 2025-09-26 | 334.0 | 339.0 | 323.0 | 337.0 | -1.0 | -0.30% | 22,600 |
| 2025-09-25 | 339.0 | 339.0 | 338.0 | 338.0 | -1.0 | -0.29% | 2,400 |
| 2025-09-24 | 341.0 | 342.0 | 335.0 | 339.0 | -2.0 | -0.59% | 14,700 |
| 2025-09-22 | 339.0 | 343.0 | 337.0 | 341.0 | +1.0 | +0.29% | 4,600 |
| 2025-09-19 | 340.0 | 341.0 | 337.0 | 340.0 | 0.0 | 0.00% | 3,600 |
| 2025-09-18 | 343.0 | 345.0 | 338.0 | 340.0 | -5.0 | -1.45% | 8,100 |
| 2025-09-17 | 344.0 | 345.0 | 343.0 | 345.0 | +1.0 | +0.29% | 1,200 |
| 2025-09-16 | 340.0 | 344.0 | 340.0 | 344.0 | -2.0 | -0.58% | 7,100 |
| 2025-09-12 | 348.0 | 348.0 | 345.0 | 346.0 | — | — | 4,400 |
直近120営業日分を表示