KabuInsight

日本一ソフトウェア

3851
スタンダード/情報･通信業/Nippon Ichi Software,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
2026-03-13839.0843.0838.0843.0+8.0+0.96%5,200
2026-03-12842.0842.0835.0835.0-8.0-0.95%5,100
2026-03-11835.0843.0830.0843.0+9.0+1.08%7,000
2026-03-10825.0834.0825.0834.0+14.0+1.71%1,500
2026-03-09820.0833.0815.0820.0-15.0-1.80%9,700
2026-03-06821.0835.0816.0835.0+7.0+0.85%2,600
2026-03-05824.0829.0811.0828.0-2.0-0.24%4,400
2026-03-04825.0830.0813.0830.0+3.0+0.36%4,100
2026-03-03831.0831.0826.0827.0-3.0-0.36%1,700
2026-03-02831.0831.0821.0830.0+2.0+0.24%2,700
2026-02-27823.0830.0823.0828.0+3.0+0.36%1,900
2026-02-26823.0829.0822.0825.0+1.0+0.12%1,900
2026-02-25829.0829.0823.0824.0-1.0-0.12%1,800
2026-02-24830.0831.0825.0825.00.00.00%6,100
2026-02-20822.0825.0816.0825.0+6.0+0.73%3,900
2026-02-19818.0819.0814.0819.0+9.0+1.11%1,500
2026-02-18808.0811.0808.0810.0+2.0+0.25%2,700
2026-02-17807.0814.0804.0808.0+2.0+0.25%4,300
2026-02-16806.0810.0801.0806.0+1.0+0.12%2,600
2026-02-13818.0818.0805.0805.0-12.0-1.47%8,100
2026-02-12814.0823.0813.0817.0+3.0+0.37%5,200
2026-02-10815.0815.0809.0814.0-4.0-0.49%2,700
2026-02-09816.0819.0810.0818.0+10.0+1.24%3,600
2026-02-06806.0808.0801.0808.0+2.0+0.25%2,100
2026-02-05815.0817.0804.0806.0-14.0-1.71%5,400
2026-02-04820.0824.0794.0820.00.00.00%17,700
2026-02-03824.0824.0820.0820.0-4.0-0.49%700
2026-02-02823.0830.0820.0824.0-4.0-0.48%7,800
2026-01-30827.0828.0821.0828.00.00.00%1,700
2026-01-29820.0829.0820.0828.0+3.0+0.36%2,800
2026-01-28827.0828.0825.0825.0-1.0-0.12%2,000
2026-01-27828.0828.0822.0826.00.00.00%2,400
2026-01-26830.0830.0823.0826.0-3.0-0.36%2,800
2026-01-23812.0829.0812.0829.0+14.0+1.72%4,800
2026-01-22820.0820.0813.0815.0-4.0-0.49%1,600
2026-01-21819.0821.0816.0819.0-1.0-0.12%1,400
2026-01-20820.0820.0817.0820.00.00.00%1,000
2026-01-19825.0829.0818.0820.0-5.0-0.61%5,200
2026-01-16820.0828.0820.0825.0+5.0+0.61%4,800
2026-01-15815.0842.0812.0820.0+9.0+1.11%12,200
2026-01-14811.0811.0811.0811.00.00.00%1,000
2026-01-13811.0819.0811.0811.0+1.0+0.12%4,300
2026-01-09807.0810.0806.0810.0+1.0+0.12%1,700
2026-01-08806.0810.0802.0809.0+4.0+0.50%3,300
2026-01-07804.0809.0803.0805.0-1.0-0.12%1,700
2026-01-06809.0809.0803.0806.0-3.0-0.37%1,100
2026-01-05809.0812.0803.0809.0-1.0-0.12%4,400
2025-12-30805.0810.0805.0810.0+6.0+0.75%5,200
2025-12-29791.0804.0791.0804.0+15.0+1.90%3,500
2025-12-26795.0795.0785.0789.0+2.0+0.25%6,400
2025-12-25791.0791.0781.0787.0-3.0-0.38%5,700
2025-12-24783.0790.0776.0790.0+4.0+0.51%14,600
2025-12-23776.0786.0770.0786.0+10.0+1.29%13,700
2025-12-22791.0791.0767.0776.0-10.0-1.27%18,400
2025-12-19787.0792.0782.0786.0-1.0-0.13%7,800
2025-12-18804.0805.0763.0787.0-15.0-1.87%24,900
2025-12-17805.0805.0800.0802.00.00.00%2,700
2025-12-16790.0802.0789.0802.0+17.0+2.17%7,000
2025-12-15796.0800.0785.0785.0-11.0-1.38%7,900
2025-12-12787.0796.0787.0796.0+9.0+1.14%4,900
2025-12-11796.0796.0786.0787.0-4.0-0.51%2,100
2025-12-10799.0799.0790.0791.0-8.0-1.00%52,300
2025-12-09805.0805.0787.0799.0+2.0+0.25%58,600
2025-12-08801.0807.0786.0797.0-10.0-1.24%10,700
2025-12-05807.0809.0807.0807.0-1.0-0.12%900
2025-12-04814.0814.0805.0808.0-6.0-0.74%5,300
2025-12-03808.0814.0805.0814.0+6.0+0.74%1,600
2025-12-02805.0808.0803.0808.0+6.0+0.75%2,800
2025-12-01804.0804.0801.0802.0-7.0-0.87%3,300
2025-11-28805.0809.0805.0809.0+4.0+0.50%1,200
2025-11-27806.0806.0800.0805.0+5.0+0.63%1,300
2025-11-26797.0805.0797.0800.0-1.0-0.12%1,800
2025-11-25809.0812.0797.0801.0-5.0-0.62%2,200
2025-11-21797.0808.0797.0806.0+6.0+0.75%4,100
2025-11-20798.0800.0798.0800.0+2.0+0.25%900
2025-11-19797.0805.0797.0798.0+1.0+0.13%3,000
2025-11-18805.0805.0797.0797.0-2.0-0.25%7,200
2025-11-17805.0805.0777.0799.0-21.0-2.56%11,300
2025-11-14819.0826.0817.0820.0+3.0+0.37%2,600
2025-11-13814.0830.0814.0817.0+3.0+0.37%7,000
2025-11-12813.0819.0813.0814.0+2.0+0.25%1,700
2025-11-11813.0821.0812.0812.0-13.0-1.58%2,500
2025-11-10820.0825.0820.0825.0+6.0+0.73%1,400
2025-11-07817.0819.0813.0819.0-13.0-1.56%1,000
2025-11-06817.0832.0815.0832.0+16.0+1.96%3,900
2025-11-05820.0820.0816.0816.0-1.0-0.12%2,800
2025-11-04824.0824.0811.0817.0-18.0-2.16%6,000
2025-10-31830.0835.0830.0835.0+10.0+1.21%600
2025-10-30839.0839.0823.0825.0-14.0-1.67%1,600
2025-10-29829.0839.0827.0839.0+4.0+0.48%3,300
2025-10-28831.0846.0829.0835.0+9.0+1.09%2,100
2025-10-27830.0830.0821.0826.0-4.0-0.48%1,200
2025-10-24822.0830.0822.0830.0+3.0+0.36%700
2025-10-23834.0834.0820.0827.0-8.0-0.96%1,100
2025-10-22837.0837.0835.0835.00.00.00%400
2025-10-21835.0849.0832.0835.00.00.00%3,100
2025-10-20839.0839.0835.0835.0-2.0-0.24%900
2025-10-17832.0854.0819.0837.0+5.0+0.60%7,500
2025-10-16828.0832.0826.0832.0+7.0+0.85%1,100
2025-10-15807.0825.0807.0825.0+18.0+2.23%2,100
2025-10-14820.0832.0805.0807.0-22.0-2.65%6,300
2025-10-10827.0829.0820.0829.0+2.0+0.24%7,300
2025-10-09839.0840.0821.0827.0-12.0-1.43%5,400
2025-10-08851.0851.0835.0839.0-13.0-1.53%2,700
2025-10-07852.0852.0851.0852.00.00.00%3,000
2025-10-06860.0861.0852.0852.0-8.0-0.93%1,900
2025-10-03857.0863.0857.0860.00.00.00%1,600
2025-10-02865.0865.0860.0860.0+1.0+0.12%1,500
2025-10-01875.0878.0859.0859.0-12.0-1.38%5,400
2025-09-30875.0880.0870.0871.0-4.0-0.46%3,600
2025-09-29860.0875.0851.0875.0+27.0+3.18%3,200
2025-09-26870.0872.0847.0848.0-20.0-2.30%10,200
2025-09-25872.0872.0867.0868.00.00.00%700
2025-09-24867.0873.0867.0868.0+2.0+0.23%2,900
2025-09-22875.0875.0866.0866.0-1.0-0.12%3,400
2025-09-19871.0877.0867.0867.0-4.0-0.46%4,600
2025-09-18880.0880.0871.0871.0-9.0-1.02%2,000
2025-09-17878.0880.0874.0880.0+8.0+0.92%2,000
2025-09-16868.0878.0868.0872.0+5.0+0.58%3,100
2025-09-12865.0885.0861.0867.0——17,200

直近120営業日分を表示