KabuInsight

リスクモンスター

3768
スタンダード/情報･通信業/Riskmonster.com
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
2026-03-13558.0567.0558.0558.0-5.0-0.89%1,000
2026-03-12569.0569.0556.0563.0-8.0-1.40%2,000
2026-03-11561.0571.0560.0571.0+10.0+1.78%700
2026-03-10557.0569.0556.0561.0+11.0+2.00%5,800
2026-03-09556.0556.0547.0550.0-9.0-1.61%6,700
2026-03-06555.0565.0555.0559.0+2.0+0.36%2,100
2026-03-05572.0572.0545.0557.0+5.0+0.91%10,700
2026-03-04573.0573.0552.0552.0-21.0-3.66%5,800
2026-03-03572.0596.0560.0573.0+3.0+0.53%14,600
2026-03-02566.0575.0560.0570.0-16.0-2.73%13,200
2026-02-27590.0592.0574.0586.0-4.0-0.68%4,300
2026-02-26585.0590.0585.0590.0+3.0+0.51%1,300
2026-02-25573.0587.0573.0587.0+18.0+3.16%14,500
2026-02-24561.0570.0559.0569.0+8.0+1.43%7,300
2026-02-20575.0575.0560.0561.0-8.0-1.41%9,100
2026-02-19577.0577.0563.0569.0-8.0-1.39%17,800
2026-02-18578.0579.0570.0577.0-2.0-0.35%3,400
2026-02-17571.0580.0558.0579.0+2.0+0.35%19,500
2026-02-16586.0590.0568.0577.0-9.0-1.54%8,200
2026-02-13600.0600.0582.0586.0-16.0-2.66%9,500
2026-02-12602.0608.0600.0602.0-17.0-2.75%9,700
2026-02-10610.0619.0606.0619.0+10.0+1.64%13,800
2026-02-09617.0617.0602.0609.0-8.0-1.30%4,400
2026-02-06608.0617.0608.0617.0+9.0+1.48%6,700
2026-02-05611.0618.0600.0608.0-3.0-0.49%8,100
2026-02-04612.0612.0593.0611.0-1.0-0.16%3,200
2026-02-03606.0619.0606.0612.0+6.0+0.99%10,600
2026-02-02592.0606.0592.0606.0+6.0+1.00%3,300
2026-01-30588.0600.0573.0600.0+6.0+1.01%10,200
2026-01-29608.0608.0576.0594.0-12.0-1.98%10,600
2026-01-28610.0635.0592.0606.0-3.0-0.49%38,000
2026-01-27604.0609.0600.0609.0+9.0+1.50%20,800
2026-01-26589.0600.0581.0600.0+12.0+2.04%29,200
2026-01-23573.0588.0571.0588.0+21.0+3.70%11,300
2026-01-22569.0569.0564.0567.0+7.0+1.25%1,900
2026-01-21570.0570.0560.0560.0-18.0-3.11%9,000
2026-01-20567.0578.0560.0578.0+15.0+2.66%19,800
2026-01-19551.0563.0535.0563.0+16.0+2.93%15,300
2026-01-16543.0550.0541.0547.0+4.0+0.74%10,600
2026-01-15527.0545.0514.0543.0+12.0+2.26%25,700
2026-01-14529.0534.0525.0531.0+3.0+0.57%9,400
2026-01-13523.0532.0523.0528.0+5.0+0.96%11,400
2026-01-09521.0525.0520.0523.0+1.0+0.19%5,700
2026-01-08522.0525.0522.0522.0+1.0+0.19%2,800
2026-01-07518.0524.0517.0521.0+1.0+0.19%2,800
2026-01-06522.0526.0520.0520.0-2.0-0.38%5,000
2026-01-05528.0529.0520.0522.0-3.0-0.57%7,400
2025-12-30520.0527.0520.0525.0+4.0+0.77%3,200
2025-12-29514.0521.0514.0521.0+7.0+1.36%6,100
2025-12-26515.0528.0511.0514.0+2.0+0.39%19,100
2025-12-25515.0515.0509.0512.00.00.00%8,300
2025-12-24510.0513.0509.0512.00.00.00%5,200
2025-12-23513.0513.0508.0512.0-1.0-0.19%7,700
2025-12-22511.0513.0511.0513.0+3.0+0.59%15,600
2025-12-19510.0510.0508.0510.0+2.0+0.39%3,100
2025-12-18509.0509.0506.0508.0-1.0-0.20%1,400
2025-12-17510.0510.0505.0509.00.00.00%4,300
2025-12-16510.0510.0504.0509.0+2.0+0.39%8,900
2025-12-15506.0510.0505.0507.00.00.00%10,000
2025-12-12512.0512.0506.0507.0-3.0-0.59%1,800
2025-12-11508.0511.0508.0510.0+1.0+0.20%1,300
2025-12-10509.0511.0504.0509.00.00.00%4,000
2025-12-09507.0514.0506.0509.00.00.00%8,300
2025-12-08508.0509.0507.0509.0+4.0+0.79%1,300
2025-12-05512.0516.0505.0505.0-8.0-1.56%7,400
2025-12-04516.0518.0513.0513.0-6.0-1.16%4,400
2025-12-03520.0521.0517.0519.0-1.0-0.19%2,800
2025-12-02516.0520.0516.0520.00.00.00%1,000
2025-12-01519.0521.0517.0520.0-2.0-0.38%1,200
2025-11-28520.0522.0518.0522.0+2.0+0.38%7,700
2025-11-27515.0520.0514.0520.0+3.0+0.58%1,800
2025-11-26520.0524.0514.0517.00.00.00%4,000
2025-11-25518.0525.0514.0517.0+5.0+0.98%15,300
2025-11-21512.0514.0503.0512.0+1.0+0.20%10,400
2025-11-20514.0518.0501.0511.0+1.0+0.20%22,900
2025-11-19512.0513.0510.0510.0-2.0-0.39%1,200
2025-11-18514.0514.0507.0512.0-1.0-0.19%4,100
2025-11-17514.0515.0508.0513.0-3.0-0.58%9,700
2025-11-14519.0519.0516.0516.0-4.0-0.77%2,800
2025-11-13519.0520.0517.0520.0+3.0+0.58%2,800
2025-11-12517.0522.0516.0517.00.00.00%9,800
2025-11-11513.0518.0505.0517.0+4.0+0.78%12,900
2025-11-10521.0528.0510.0513.0-3.0-0.58%54,300
2025-11-07507.0516.0499.0516.0+12.0+2.38%7,200
2025-11-06504.0504.0504.0504.00.00.00%400
2025-11-05501.0508.0498.0504.0+3.0+0.60%6,000
2025-11-04494.0509.0494.0501.0+7.0+1.42%7,100
2025-10-31499.0500.0494.0494.0-1.0-0.20%2,400
2025-10-30493.0500.0493.0495.0-3.0-0.60%1,800
2025-10-29501.0504.0495.0498.0-5.0-0.99%8,900
2025-10-28506.0506.0501.0503.0-2.0-0.40%4,000
2025-10-27510.0510.0504.0505.0+2.0+0.40%14,600
2025-10-24502.0505.0500.0503.0+1.0+0.20%4,600
2025-10-23504.0504.0501.0502.0-3.0-0.59%2,300
2025-10-22504.0505.0500.0505.0+4.0+0.80%1,700
2025-10-21501.0505.0500.0501.00.00.00%1,700
2025-10-20500.0506.0500.0501.0+1.0+0.20%2,400
2025-10-17507.0507.0500.0500.0-8.0-1.57%1,500
2025-10-16507.0508.0507.0508.0+5.0+0.99%1,500
2025-10-15497.0505.0497.0503.0+7.0+1.41%600
2025-10-14493.0501.0493.0496.0-6.0-1.20%4,200
2025-10-10511.0511.0501.0502.0-9.0-1.76%3,600
2025-10-09510.0511.0509.0511.0-3.0-0.58%2,700
2025-10-08505.0514.0500.0514.0+10.0+1.98%5,400
2025-10-07507.0511.0501.0504.0-7.0-1.37%6,500
2025-10-06524.0524.0503.0511.0-5.0-0.97%8,200
2025-10-03517.0525.0513.0516.0-8.0-1.53%5,300
2025-10-02526.0530.0515.0524.0-1.0-0.19%8,100
2025-10-01530.0532.0522.0525.0-4.0-0.76%9,000
2025-09-30502.0537.0501.0529.0+24.0+4.75%31,900
2025-09-29516.0519.0502.0505.0-13.0-2.51%9,300
2025-09-26520.0520.0510.0518.0+10.0+1.97%21,800
2025-09-25512.0514.0507.0508.0-2.0-0.39%10,600
2025-09-24506.0510.0504.0510.0+4.0+0.79%5,300
2025-09-22510.0511.0505.0506.0+3.0+0.60%9,100
2025-09-19504.0505.0502.0503.0+2.0+0.40%6,100
2025-09-18497.0504.0497.0501.0+1.0+0.20%2,400
2025-09-17503.0503.0497.0500.0-2.0-0.40%800
2025-09-16504.0504.0499.0502.0+2.0+0.40%4,800
2025-09-12497.0504.0496.0500.0——2,700

直近120営業日分を表示