KabuInsight

ソーシャルワイヤー

3929
グロース/情報･通信業/SOCIALWIRE 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
2026-03-13316.0316.0306.0306.0-12.0-3.77%9,900
2026-03-12312.0318.0312.0318.0+3.0+0.95%5,100
2026-03-11310.0317.0310.0315.0+4.0+1.29%11,400
2026-03-10310.0312.0309.0311.0+2.0+0.65%3,300
2026-03-09311.0314.0300.0309.0-10.0-3.13%13,300
2026-03-06298.0320.0298.0319.0+13.0+4.25%42,700
2026-03-05305.0311.0299.0306.0+6.0+2.00%19,900
2026-03-04301.0305.0298.0300.0-6.0-1.96%14,100
2026-03-03312.0313.0304.0306.0-5.0-1.61%9,800
2026-03-02301.0314.0300.0311.0+2.0+0.65%20,600
2026-02-27301.0310.0301.0309.00.00.00%26,200
2026-02-26320.0323.0296.0309.0-14.0-4.33%52,200
2026-02-25316.0327.0309.0323.0-2.0-0.62%36,400
2026-02-24300.0333.0300.0325.0+19.0+6.21%194,400
2026-02-20306.0307.0297.0306.0+7.0+2.34%37,400
2026-02-19299.0299.0297.0299.0+3.0+1.01%4,900
2026-02-18302.0302.0295.0296.0-4.0-1.33%13,600
2026-02-17300.0302.0293.0300.0-2.0-0.66%46,800
2026-02-16291.0304.0291.0302.0+16.0+5.59%44,300
2026-02-13296.0296.0280.0286.0-11.0-3.70%18,500
2026-02-12297.0298.0294.0297.00.00.00%9,000
2026-02-10296.0297.0294.0297.0+1.0+0.34%19,500
2026-02-09299.0299.0293.0296.0+4.0+1.37%4,800
2026-02-06292.0297.0292.0292.0-2.0-0.68%7,200
2026-02-05293.0295.0287.0294.0+5.0+1.73%11,800
2026-02-04296.0297.0285.0289.0+7.0+2.48%33,800
2026-02-03277.0283.0277.0282.0+4.0+1.44%2,500
2026-02-02271.0279.0271.0278.0-1.0-0.36%6,000
2026-01-30276.0283.0276.0279.0+2.0+0.72%4,900
2026-01-29276.0285.0275.0277.0-2.0-0.72%10,500
2026-01-28282.0284.0272.0279.0-3.0-1.06%26,900
2026-01-27280.0284.0280.0282.0+3.0+1.08%7,700
2026-01-26284.0284.0279.0279.0-6.0-2.11%13,200
2026-01-23287.0288.0285.0285.0-2.0-0.70%2,100
2026-01-22289.0290.0285.0287.00.00.00%43,600
2026-01-21285.0287.0283.0287.0+2.0+0.70%4,700
2026-01-20281.0287.0280.0285.0+4.0+1.42%10,100
2026-01-19280.0283.0280.0281.0+1.0+0.36%4,400
2026-01-16274.0282.0274.0280.0+5.0+1.82%13,800
2026-01-15274.0277.0274.0275.0-2.0-0.72%10,300
2026-01-14277.0278.0276.0277.00.00.00%7,100
2026-01-13275.0277.0273.0277.0+1.0+0.36%13,300
2026-01-09273.0276.0271.0276.00.00.00%9,600
2026-01-08275.0278.0273.0276.0+1.0+0.36%3,200
2026-01-07269.0278.0269.0275.0-2.0-0.72%11,100
2026-01-06278.0278.0274.0277.00.00.00%5,900
2026-01-05277.0279.0275.0277.0+3.0+1.09%12,300
2025-12-30269.0274.0267.0274.0+4.0+1.48%7,200
2025-12-29270.0271.0265.0270.0+5.0+1.89%17,600
2025-12-26264.0265.0263.0265.0+1.0+0.38%14,600
2025-12-25260.0266.0260.0264.0+3.0+1.15%14,100
2025-12-24261.0262.0260.0261.0+1.0+0.38%12,900
2025-12-23261.0263.0259.0260.0-2.0-0.76%14,300
2025-12-22261.0262.0260.0262.00.00.00%45,300
2025-12-19264.0264.0261.0262.0-2.0-0.76%35,700
2025-12-18263.0265.0263.0264.0-2.0-0.75%9,800
2025-12-17264.0266.0264.0266.0+2.0+0.76%30,200
2025-12-16264.0266.0263.0264.0-2.0-0.75%8,000
2025-12-15265.0267.0264.0266.00.00.00%8,000
2025-12-12266.0269.0266.0266.00.00.00%3,900
2025-12-11265.0267.0265.0266.00.00.00%13,200
2025-12-10267.0269.0266.0266.0-2.0-0.75%6,400
2025-12-09267.0268.0267.0268.00.00.00%400
2025-12-08267.0268.0267.0268.0-1.0-0.37%200
2025-12-05269.0270.0266.0269.0+2.0+0.75%6,300
2025-12-04268.0269.0267.0267.00.00.00%11,600
2025-12-03267.0267.0266.0267.0-1.0-0.37%6,300
2025-12-02269.0269.0267.0268.0-1.0-0.37%8,900
2025-12-01272.0272.0269.0269.0-3.0-1.10%17,300
2025-11-28271.0272.0270.0272.0+1.0+0.37%8,200
2025-11-27273.0275.0270.0271.0-1.0-0.37%6,700
2025-11-26271.0273.0269.0272.0-2.0-0.73%5,300
2025-11-25273.0274.0270.0274.0+1.0+0.37%3,800
2025-11-21267.0273.0267.0273.0+3.0+1.11%8,300
2025-11-20276.0278.0268.0270.0-6.0-2.17%16,400
2025-11-19274.0280.0270.0276.0+5.0+1.85%27,300
2025-11-18277.0277.0270.0271.0-7.0-2.52%28,600
2025-11-17282.0283.0271.0278.0+15.0+5.70%87,700
2025-11-14263.0265.0262.0263.0-3.0-1.13%18,900
2025-11-13265.0268.0264.0266.0+3.0+1.14%8,500
2025-11-12264.0267.0262.0263.0-1.0-0.38%9,700
2025-11-11265.0277.0260.0264.0+7.0+2.72%48,600
2025-11-10258.0259.0257.0257.0-1.0-0.39%7,100
2025-11-07257.0258.0256.0258.0+1.0+0.39%5,300
2025-11-06259.0259.0257.0257.00.00.00%10,200
2025-11-05258.0258.0257.0257.00.00.00%4,200
2025-11-04258.0259.0257.0257.0-2.0-0.77%6,800
2025-10-31260.0261.0258.0259.0-1.0-0.38%3,100
2025-10-30256.0260.0256.0260.0+4.0+1.56%6,800
2025-10-29258.0258.0256.0256.0-1.0-0.39%29,800
2025-10-28261.0264.0257.0257.0-3.0-1.15%19,200
2025-10-27258.0261.0258.0260.0+1.0+0.39%7,300
2025-10-24258.0260.0257.0259.00.00.00%7,700
2025-10-23258.0259.0257.0259.0-1.0-0.38%3,000
2025-10-22257.0266.0257.0260.0+1.0+0.39%14,000
2025-10-21260.0260.0258.0259.00.00.00%3,400
2025-10-20256.0260.0256.0259.0+1.0+0.39%6,000
2025-10-17259.0260.0258.0258.0-1.0-0.39%7,400
2025-10-16255.0260.0255.0259.0+1.0+0.39%19,900
2025-10-15255.0260.0255.0258.0-2.0-0.77%33,700
2025-10-14259.0261.0257.0260.0-1.0-0.38%23,900
2025-10-10262.0263.0260.0261.00.00.00%5,100
2025-10-09266.0266.0260.0261.0-5.0-1.88%6,700
2025-10-08264.0267.0264.0266.0+2.0+0.76%3,900
2025-10-07268.0268.0264.0264.0-4.0-1.49%6,600
2025-10-06264.0268.0264.0268.0+6.0+2.29%10,100
2025-10-03261.0265.0261.0262.0+1.0+0.38%5,100
2025-10-02260.0265.0260.0261.00.00.00%11,800
2025-10-01272.0272.0261.0261.0-11.0-4.04%41,000
2025-09-30269.0272.0268.0272.0+2.0+0.74%18,700
2025-09-29268.0274.0267.0270.0+2.0+0.75%30,000
2025-09-26269.0272.0268.0268.0-3.0-1.11%22,100
2025-09-25268.0273.0266.0271.0+1.0+0.37%14,900
2025-09-24268.0271.0265.0270.0+1.0+0.37%13,400
2025-09-22268.0273.0267.0269.0+4.0+1.51%11,900
2025-09-19273.0273.0265.0265.0-10.0-3.64%36,900
2025-09-18271.0276.0271.0275.0+4.0+1.48%17,700
2025-09-17277.0278.0270.0271.0-4.0-1.45%28,600
2025-09-16267.0278.0263.0275.0+11.0+4.17%94,600
2025-09-12275.0278.0263.0264.0——98,000

直近120営業日分を表示