KabuInsight

セック

3741
プライム/情報･通信業/Systems Engineering Consultants 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
2026-03-133,470.03,575.03,470.03,545.0-25.0-0.70%70,900
2026-03-123,650.03,675.03,555.03,570.0-150.0-4.03%103,600
2026-03-113,770.03,820.03,720.03,720.0-10.0-0.27%76,600
2026-03-103,770.03,795.03,660.03,730.0+110.0+3.04%92,200
2026-03-093,645.03,665.03,485.03,620.0-235.0-6.10%163,000
2026-03-063,740.03,920.03,730.03,855.0+70.0+1.85%99,300
2026-03-053,800.03,895.03,730.03,785.0+165.0+4.56%118,500
2026-03-043,790.03,855.03,510.03,620.0-255.0-6.58%244,200
2026-03-033,995.04,135.03,875.03,875.0-120.0-3.00%188,200
2026-03-023,915.04,060.03,880.03,995.0-55.0-1.36%93,600
2026-02-273,910.04,050.03,900.04,050.0+160.0+4.11%146,200
2026-02-263,850.03,945.03,830.03,890.0-15.0-0.38%80,000
2026-02-253,790.03,970.03,790.03,905.0+135.0+3.58%118,100
2026-02-243,985.04,000.03,770.03,770.0-205.0-5.16%177,500
2026-02-204,040.04,040.03,900.03,975.0-65.0-1.61%159,300
2026-02-194,235.04,245.04,000.04,040.0-90.0-2.18%217,400
2026-02-183,905.04,130.03,900.04,130.0+255.0+6.58%247,100
2026-02-174,075.04,075.03,850.03,875.0-220.0-5.37%248,500
2026-02-163,925.04,100.03,885.04,095.0+225.0+5.81%215,800
2026-02-133,925.03,980.03,830.03,870.0-125.0-3.13%164,100
2026-02-123,995.04,215.03,960.03,995.0+5.0+0.13%314,600
2026-02-103,635.04,030.03,590.03,990.0+215.0+5.70%509,100
2026-02-093,700.03,780.03,620.03,775.0+165.0+4.57%253,900
2026-02-063,515.03,610.03,435.03,610.0+70.0+1.98%167,100
2026-02-053,355.03,585.03,355.03,540.0+205.0+6.15%208,200
2026-02-043,440.03,460.03,310.03,335.0-130.0-3.75%188,500
2026-02-033,505.03,520.03,445.03,465.0+30.0+0.87%119,700
2026-02-023,435.03,580.03,405.03,435.0-15.0-0.43%161,500
2026-01-303,450.03,470.03,400.03,450.0-25.0-0.72%120,700
2026-01-293,485.03,510.03,380.03,475.0-5.0-0.14%159,000
2026-01-283,530.03,550.03,450.03,480.0-55.0-1.56%128,000
2026-01-273,495.03,550.03,450.03,535.0+50.0+1.43%110,500
2026-01-263,580.03,635.03,450.03,485.0-135.0-3.73%167,000
2026-01-233,545.03,700.03,510.03,620.0+115.0+3.28%169,700
2026-01-223,520.03,550.03,425.03,505.0+20.0+0.57%140,100
2026-01-213,485.03,565.03,450.03,485.0-120.0-3.33%227,500
2026-01-203,650.03,745.03,575.03,605.0-80.0-2.17%240,100
2026-01-193,560.03,690.03,515.03,685.0+90.0+2.50%177,800
2026-01-163,580.03,695.03,530.03,595.0+40.0+1.13%171,700
2026-01-153,400.03,595.03,375.03,555.0+95.0+2.75%177,700
2026-01-143,440.03,570.03,400.03,460.0+10.0+0.29%217,100
2026-01-133,400.03,475.03,280.03,450.0+140.0+4.23%212,200
2026-01-093,330.03,415.03,235.03,310.0+35.0+1.07%154,300
2026-01-083,300.03,390.03,260.03,275.0+30.0+0.92%191,800
2026-01-073,175.03,295.03,125.03,245.0+70.0+2.20%161,300
2026-01-063,225.03,255.03,140.03,175.0-30.0-0.94%153,400
2026-01-053,190.03,250.03,170.03,205.0+85.0+2.72%148,100
2025-12-303,200.03,200.03,080.03,120.0-25.0-0.79%132,700
2025-12-293,220.03,220.03,120.03,145.0-50.0-1.56%155,500
2025-12-263,320.03,325.03,180.03,195.0-110.0-3.33%212,400
2025-12-253,300.03,325.03,250.03,305.0+75.0+2.32%189,800
2025-12-243,175.03,310.03,150.03,230.0+60.0+1.89%222,500
2025-12-233,075.03,170.03,060.03,170.0+95.0+3.09%123,400
2025-12-223,105.03,155.03,055.03,075.0+40.0+1.32%149,700
2025-12-192,983.03,065.02,943.03,035.0+76.0+2.57%145,000
2025-12-182,958.02,992.02,922.02,959.0-41.0-1.37%99,400
2025-12-172,890.03,015.02,834.03,000.0+115.0+3.99%216,100
2025-12-162,963.02,969.02,864.02,885.0-108.0-3.61%153,900
2025-12-152,952.03,035.02,916.02,993.0+24.0+0.81%199,700
2025-12-122,854.02,970.02,835.02,969.0+147.0+5.21%182,300
2025-12-113,005.03,010.02,811.02,822.0-164.0-5.49%268,800
2025-12-102,906.03,045.02,880.02,986.0+116.0+4.04%304,300
2025-12-092,839.02,872.02,804.02,870.0+31.0+1.09%127,600
2025-12-082,840.02,930.02,795.02,839.0+49.0+1.76%207,500
2025-12-052,810.02,890.02,755.02,790.0+4.0+0.14%265,300
2025-12-042,767.02,900.02,731.02,786.0-1.0-0.04%312,900
2025-12-032,691.02,813.02,659.02,787.0+131.0+4.93%162,500
2025-12-022,692.02,715.02,649.02,656.0-36.0-1.34%69,200
2025-12-012,759.02,765.02,660.02,692.0-68.0-2.46%73,700
2025-11-282,750.02,771.02,711.02,760.0+6.0+0.22%82,700
2025-11-272,662.02,757.02,652.02,754.0+110.0+4.16%114,800
2025-11-262,542.02,680.02,533.02,644.0+111.0+4.38%95,100
2025-11-252,637.02,637.02,510.02,533.0-84.0-3.21%76,700
2025-11-212,596.02,653.02,569.02,617.0-32.0-1.21%74,600
2025-11-202,600.02,649.02,584.02,649.0+118.0+4.66%119,000
2025-11-192,550.02,557.02,480.02,531.0-20.0-0.78%94,600
2025-11-182,617.02,631.02,542.02,551.0-116.0-4.35%110,400
2025-11-172,576.02,675.02,555.02,667.0+92.0+3.57%105,500
2025-11-142,645.02,667.02,555.02,575.0-120.0-4.45%168,000
2025-11-132,708.02,757.02,655.02,695.0-113.0-4.02%270,800
2025-11-122,778.02,809.02,712.02,808.0+26.0+0.93%161,800
2025-11-112,720.02,795.02,691.02,782.0+77.0+2.85%182,400
2025-11-102,610.02,710.02,590.02,705.0+130.0+5.05%122,000
2025-11-072,558.02,588.02,544.02,575.0-4.0-0.16%59,100
2025-11-062,661.02,662.02,576.02,579.0-49.0-1.86%119,600
2025-11-052,685.02,686.02,538.02,628.0-79.0-2.92%191,500
2025-11-042,678.02,723.02,641.02,707.0+119.0+4.60%248,000
2025-10-312,534.02,588.02,526.02,588.0+72.0+2.86%118,300
2025-10-302,451.02,550.02,450.02,516.0+46.0+1.86%153,900
2025-10-292,535.02,544.02,450.02,470.0-66.0-2.60%115,500
2025-10-282,608.02,640.02,524.02,536.0-22.0-0.86%261,300
2025-10-272,560.02,584.02,513.02,558.0+25.0+0.99%117,200
2025-10-242,512.02,558.02,460.02,533.0+61.0+2.47%109,400
2025-10-232,451.02,535.02,414.02,472.0+6.0+0.24%137,800
2025-10-222,420.02,484.02,396.02,466.0+28.0+1.15%90,600
2025-10-212,528.02,528.02,425.02,438.0-40.0-1.61%160,900
2025-10-202,365.02,513.02,346.02,478.0+163.0+7.04%240,600
2025-10-172,350.02,350.02,306.02,315.0-50.0-2.11%48,200
2025-10-162,356.02,368.02,332.02,365.0+19.0+0.81%30,300
2025-10-152,286.02,354.02,286.02,346.0+67.0+2.94%55,100
2025-10-142,325.02,338.02,266.02,279.0-83.0-3.51%102,900
2025-10-102,455.02,455.02,362.02,362.0-93.0-3.79%57,200
2025-10-092,456.02,461.02,408.02,455.0+1.0+0.04%78,600
2025-10-082,475.02,499.02,429.02,454.0-17.0-0.69%74,500
2025-10-072,420.02,505.02,418.02,471.0+52.0+2.15%130,900
2025-10-062,454.02,454.02,387.02,419.0+115.0+4.99%136,000
2025-10-032,261.02,325.02,260.02,304.0+58.0+2.58%43,800
2025-10-022,250.02,312.02,245.02,246.0-14.0-0.62%45,700
2025-10-012,368.02,372.02,256.02,260.0-105.0-4.44%75,600
2025-09-302,454.02,455.02,360.02,365.0-80.0-3.27%79,000
2025-09-292,400.02,488.02,383.02,445.0+15.0+0.62%69,200
2025-09-262,410.02,455.02,402.52,430.00.00.00%48,200
2025-09-252,457.52,457.52,417.52,430.0-5.0-0.21%68,000
2025-09-242,455.02,465.02,427.52,435.0-12.5-0.51%68,000
2025-09-222,440.02,475.02,437.52,447.5+20.0+0.82%80,200
2025-09-192,380.02,430.02,367.52,427.5+40.0+1.68%127,400
2025-09-182,377.52,405.02,357.52,387.5+30.0+1.27%71,200
2025-09-172,407.52,420.02,355.02,357.5-32.5-1.36%89,400
2025-09-162,362.52,397.52,320.02,390.0+60.0+2.58%103,800
2025-09-122,325.02,340.02,307.52,330.0——58,800

直近120営業日分を表示