KabuInsight

データセクション

3905
グロース/情報･通信業/Datasection 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
2026-03-131,650.01,674.01,612.01,622.0-73.0-4.31%299,800
2026-03-121,680.01,707.01,659.01,695.0+5.0+0.30%327,900
2026-03-111,659.01,722.01,646.01,690.0+35.0+2.11%387,800
2026-03-101,565.01,662.01,560.01,655.0+108.0+6.98%483,500
2026-03-091,475.01,550.01,471.01,547.0-18.0-1.15%665,700
2026-03-061,572.01,615.01,536.01,565.0-13.0-0.82%582,500
2026-03-051,616.01,640.01,570.01,578.0+42.0+2.73%631,000
2026-03-041,641.01,642.01,510.01,536.0-173.0-10.12%1,009,400
2026-03-031,770.01,793.01,709.01,709.0-90.0-5.00%651,000
2026-03-021,852.01,854.01,797.01,799.0-98.0-5.17%590,200
2026-02-271,897.01,912.01,852.01,897.0+23.0+1.23%376,900
2026-02-261,836.01,897.01,825.01,874.0+35.0+1.90%425,800
2026-02-251,798.01,868.01,796.01,839.0+26.0+1.43%357,200
2026-02-241,860.01,879.01,780.01,813.0-70.0-3.72%601,300
2026-02-201,940.01,945.01,872.01,883.0-65.0-3.34%600,200
2026-02-191,902.01,973.01,881.01,948.0+39.0+2.04%626,700
2026-02-181,901.01,947.01,880.01,909.0-16.0-0.83%598,200
2026-02-171,960.02,090.01,908.01,925.0-60.0-3.02%2,053,300
2026-02-161,970.02,053.01,905.01,985.0+75.0+3.93%1,240,400
2026-02-132,021.02,045.01,897.01,910.0-149.0-7.24%843,000
2026-02-121,935.02,077.01,904.02,059.0+130.0+6.74%1,182,500
2026-02-101,785.01,978.01,777.01,929.0+123.0+6.81%1,696,500
2026-02-091,789.01,833.01,740.01,806.0+57.0+3.26%440,300
2026-02-061,780.01,789.01,705.01,749.0-46.0-2.56%566,700
2026-02-051,850.01,850.01,788.01,795.0-73.0-3.91%488,700
2026-02-041,862.01,878.01,831.01,868.0-6.0-0.32%290,700
2026-02-031,861.01,900.01,856.01,874.0+15.0+0.81%330,400
2026-02-021,870.01,968.01,855.01,859.0-17.0-0.91%712,800
2026-01-301,925.01,933.01,864.01,876.0-107.0-5.40%761,900
2026-01-292,020.02,026.01,946.01,983.0-40.0-1.98%489,200
2026-01-282,030.02,045.02,004.02,023.0-4.0-0.20%242,600
2026-01-272,027.02,032.02,002.02,027.00.00.00%197,900
2026-01-261,999.02,055.01,978.02,027.00.00.00%368,200
2026-01-232,010.02,049.02,007.02,027.00.00.00%274,500
2026-01-222,040.02,055.01,986.02,027.0-5.0-0.25%525,600
2026-01-212,013.02,066.01,992.02,032.0-58.0-2.78%480,300
2026-01-202,132.02,162.02,044.02,090.0-35.0-1.65%561,100
2026-01-192,203.02,205.02,082.02,125.0-95.0-4.28%949,300
2026-01-162,273.02,330.02,213.02,220.0-63.0-2.76%865,300
2026-01-152,192.02,314.02,175.02,283.0+58.0+2.61%1,449,600
2026-01-142,185.02,309.02,183.02,225.0+29.0+1.32%1,523,800
2026-01-132,246.02,283.02,139.02,196.00.00.00%1,294,500
2026-01-092,305.02,310.02,180.02,196.0-94.0-4.10%1,414,200
2026-01-082,204.02,408.02,204.02,290.0+90.0+4.09%4,286,200
2026-01-072,175.02,356.02,111.02,200.0+53.0+2.47%3,995,800
2026-01-062,100.02,333.02,056.02,147.0+38.0+1.80%4,830,400
2026-01-052,001.02,155.01,996.02,109.0+114.0+5.71%1,110,700
2025-12-301,982.02,092.01,982.01,995.0-4.0-0.20%845,700
2025-12-291,955.02,027.01,931.01,999.0+45.0+2.30%593,000
2025-12-262,000.02,019.01,944.01,954.0-47.0-2.35%839,100
2025-12-252,035.02,045.01,982.02,001.0-52.0-2.53%806,100
2025-12-241,965.02,133.01,950.02,053.0+38.0+1.89%1,344,800
2025-12-232,042.02,168.02,000.02,015.0-23.0-1.13%1,505,700
2025-12-221,985.02,085.01,864.02,038.0+127.0+6.65%1,781,100
2025-12-191,919.02,109.01,871.01,911.0+47.0+2.52%1,497,400
2025-12-181,853.01,870.01,780.01,864.0-50.0-2.61%837,500
2025-12-171,995.01,995.01,885.01,914.0-81.0-4.06%696,300
2025-12-161,993.02,040.01,986.01,995.0-28.0-1.38%303,700
2025-12-152,009.02,047.01,973.02,023.0-18.0-0.88%530,300
2025-12-122,164.02,235.02,019.02,041.0-25.0-1.21%1,164,800
2025-12-112,052.02,122.01,960.02,066.0+15.0+0.73%1,092,700
2025-12-102,115.02,158.02,030.02,051.0-63.0-2.98%656,700
2025-12-092,093.02,168.02,061.02,114.0-1.0-0.05%694,900
2025-12-082,129.02,171.02,105.02,115.0-50.0-2.31%459,900
2025-12-052,098.02,196.02,062.02,165.0+66.0+3.14%793,600
2025-12-042,155.02,246.02,051.02,099.0-101.0-4.59%960,400
2025-12-032,147.02,245.02,102.02,200.0+53.0+2.47%935,700
2025-12-022,290.02,290.02,101.02,147.0-98.0-4.37%810,100
2025-12-012,427.02,496.02,200.02,245.0-132.0-5.55%1,878,500
2025-11-282,423.02,555.01,950.02,377.0-73.0-2.98%8,446,300
2025-11-272,125.02,460.02,125.02,450.0+412.0+20.22%3,420,600
2025-11-262,050.02,132.02,020.02,038.0-13.0-0.63%903,400
2025-11-252,222.02,230.02,002.02,051.0-144.0-6.56%1,287,900
2025-11-212,214.02,300.02,155.02,195.0-65.0-2.88%1,103,800
2025-11-202,440.02,450.02,220.02,260.0-30.0-1.31%1,684,100
2025-11-192,214.02,380.02,172.02,290.0+98.0+4.47%2,229,400
2025-11-182,336.02,392.02,162.02,192.0-148.0-6.32%1,343,200
2025-11-172,200.02,444.02,020.02,340.0-161.0-6.44%5,434,800
2025-11-142,557.02,633.02,477.02,501.0-134.0-5.09%2,096,600
2025-11-132,690.02,718.02,536.02,635.0-45.0-1.68%2,123,700
2025-11-122,729.02,850.02,626.02,680.0-22.0-0.81%4,510,800
2025-11-112,484.02,720.02,450.02,702.0+318.0+13.34%6,198,300
2025-11-102,468.02,631.02,350.02,384.0+91.0+3.97%5,701,700
2025-11-071,895.02,310.01,889.02,293.0+367.0+19.06%8,343,300
2025-11-062,046.02,070.01,906.01,926.0-64.0-3.22%1,839,500
2025-11-052,006.02,058.01,886.01,990.0-131.0-6.18%3,430,800
2025-11-041,956.02,145.01,938.02,121.0+194.0+10.07%4,476,900
2025-10-311,978.01,999.01,893.01,927.0+12.0+0.63%2,444,700
2025-10-301,715.02,080.01,705.01,915.0+205.0+11.99%7,257,200
2025-10-291,749.01,785.01,671.01,710.0-25.0-1.44%1,295,000
2025-10-281,777.01,857.01,725.01,735.0-86.0-4.72%1,304,500
2025-10-271,850.01,905.01,811.01,821.0+5.0+0.28%2,325,400
2025-10-241,709.01,872.01,709.01,816.0+125.0+7.39%3,985,100
2025-10-231,722.01,793.01,680.01,691.0-37.0-2.14%2,856,600
2025-10-221,571.01,855.01,560.01,728.0+94.0+5.75%6,365,300
2025-10-211,481.01,725.01,481.01,634.0+156.0+10.55%5,355,700
2025-10-201,567.01,593.01,451.01,478.0-75.0-4.83%2,739,700
2025-10-171,620.01,989.01,507.01,553.0-41.0-2.57%11,781,800
2025-10-161,524.01,596.01,473.01,594.0+81.0+5.35%2,278,900
2025-10-151,516.01,544.01,465.01,513.0-43.0-2.76%1,914,100
2025-10-141,428.01,680.01,425.01,556.0+110.0+7.61%7,355,600
2025-10-101,557.01,631.01,438.01,446.0-71.0-4.68%5,171,200
2025-10-091,480.01,530.01,410.01,517.0-123.0-7.50%6,895,900
2025-10-081,826.01,978.01,543.01,640.0-259.0-13.64%12,736,900
2025-10-072,245.02,250.01,836.01,899.0-301.0-13.68%4,997,200
2025-10-062,265.02,287.02,141.02,200.0+85.0+4.02%2,954,400
2025-10-032,080.02,235.02,041.02,115.0+85.0+4.19%3,049,900
2025-10-022,141.02,175.02,030.02,030.0-70.0-3.33%2,432,600
2025-10-012,333.02,339.02,093.02,100.0-133.0-5.96%2,961,000
2025-09-302,272.02,395.02,149.02,233.0-16.0-0.71%4,140,000
2025-09-292,684.02,697.02,247.02,249.0-498.0-18.13%4,411,300
2025-09-262,980.03,015.02,746.02,747.0-298.0-9.79%3,767,400
2025-09-252,990.03,095.02,755.03,045.0+155.0+5.36%10,361,200
2025-09-242,497.02,897.02,480.02,890.0+493.0+20.57%12,475,800
2025-09-222,090.02,498.02,087.02,397.0+287.0+13.60%10,675,900
2025-09-192,104.02,140.02,008.02,110.0+45.0+2.18%2,788,700
2025-09-182,105.02,166.02,010.02,065.0-58.0-2.73%4,080,400
2025-09-172,101.02,444.02,069.02,123.0-145.0-6.39%17,493,800
2025-09-161,855.02,268.01,706.02,268.0+400.0+21.41%29,702,400
2025-09-121,868.01,868.01,868.01,868.0——1,251,900

直近120営業日分を表示