サインポスト
3996スタンダード/情報･通信業/Signpost Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 237.0 | 237.0 | 233.0 | 233.0 | -5.0 | -2.10% | 45,000 |
| 2026-03-12 | 240.0 | 247.0 | 238.0 | 238.0 | -3.0 | -1.24% | 23,800 |
| 2026-03-11 | 237.0 | 243.0 | 236.0 | 241.0 | +5.0 | +2.12% | 125,700 |
| 2026-03-10 | 238.0 | 240.0 | 235.0 | 236.0 | +1.0 | +0.43% | 29,000 |
| 2026-03-09 | 235.0 | 235.0 | 231.0 | 235.0 | -5.0 | -2.08% | 53,300 |
| 2026-03-06 | 234.0 | 242.0 | 234.0 | 240.0 | +3.0 | +1.27% | 54,000 |
| 2026-03-05 | 237.0 | 247.0 | 234.0 | 237.0 | +8.0 | +3.49% | 62,000 |
| 2026-03-04 | 240.0 | 243.0 | 229.0 | 229.0 | -18.0 | -7.29% | 143,300 |
| 2026-03-03 | 259.0 | 260.0 | 247.0 | 247.0 | -14.0 | -5.36% | 127,200 |
| 2026-03-02 | 268.0 | 268.0 | 259.0 | 261.0 | -9.0 | -3.33% | 123,300 |
| 2026-02-27 | 273.0 | 275.0 | 264.0 | 270.0 | -5.0 | -1.82% | 102,100 |
| 2026-02-26 | 290.0 | 290.0 | 273.0 | 275.0 | +1.0 | +0.36% | 106,600 |
| 2026-02-25 | 300.0 | 300.0 | 270.0 | 274.0 | -24.0 | -8.05% | 203,700 |
| 2026-02-24 | 279.0 | 317.0 | 279.0 | 298.0 | +12.0 | +4.20% | 453,200 |
| 2026-02-20 | 275.0 | 326.0 | 275.0 | 286.0 | +13.0 | +4.76% | 302,700 |
| 2026-02-19 | 272.0 | 274.0 | 272.0 | 273.0 | 0.0 | 0.00% | 33,200 |
| 2026-02-18 | 274.0 | 274.0 | 272.0 | 273.0 | +2.0 | +0.74% | 10,500 |
| 2026-02-17 | 270.0 | 272.0 | 268.0 | 271.0 | 0.0 | 0.00% | 29,700 |
| 2026-02-16 | 271.0 | 271.0 | 270.0 | 271.0 | -1.0 | -0.37% | 10,900 |
| 2026-02-13 | 275.0 | 275.0 | 271.0 | 272.0 | -1.0 | -0.37% | 22,900 |
| 2026-02-12 | 273.0 | 276.0 | 273.0 | 273.0 | -1.0 | -0.36% | 37,600 |
| 2026-02-10 | 270.0 | 274.0 | 270.0 | 274.0 | +4.0 | +1.48% | 16,900 |
| 2026-02-09 | 271.0 | 273.0 | 270.0 | 270.0 | -2.0 | -0.74% | 16,400 |
| 2026-02-06 | 272.0 | 275.0 | 270.0 | 272.0 | +1.0 | +0.37% | 50,300 |
| 2026-02-05 | 267.0 | 272.0 | 266.0 | 271.0 | +4.0 | +1.50% | 29,900 |
| 2026-02-04 | 271.0 | 271.0 | 266.0 | 267.0 | -4.0 | -1.48% | 30,600 |
| 2026-02-03 | 270.0 | 271.0 | 267.0 | 271.0 | +2.0 | +0.74% | 12,800 |
| 2026-02-02 | 265.0 | 271.0 | 265.0 | 269.0 | +2.0 | +0.75% | 25,900 |
| 2026-01-30 | 266.0 | 271.0 | 266.0 | 267.0 | 0.0 | 0.00% | 21,800 |
| 2026-01-29 | 270.0 | 270.0 | 265.0 | 267.0 | -2.0 | -0.74% | 76,900 |
| 2026-01-28 | 275.0 | 275.0 | 269.0 | 269.0 | -4.0 | -1.47% | 23,400 |
| 2026-01-27 | 275.0 | 276.0 | 273.0 | 273.0 | -3.0 | -1.09% | 26,400 |
| 2026-01-26 | 285.0 | 285.0 | 276.0 | 276.0 | -4.0 | -1.43% | 34,300 |
| 2026-01-23 | 278.0 | 281.0 | 278.0 | 280.0 | +2.0 | +0.72% | 18,600 |
| 2026-01-22 | 279.0 | 281.0 | 277.0 | 278.0 | -4.0 | -1.42% | 16,400 |
| 2026-01-21 | 282.0 | 283.0 | 279.0 | 282.0 | 0.0 | 0.00% | 18,400 |
| 2026-01-20 | 286.0 | 286.0 | 281.0 | 282.0 | +2.0 | +0.71% | 10,900 |
| 2026-01-19 | 275.0 | 282.0 | 273.0 | 280.0 | -2.0 | -0.71% | 37,700 |
| 2026-01-16 | 279.0 | 284.0 | 279.0 | 282.0 | +2.0 | +0.71% | 39,000 |
| 2026-01-15 | 281.0 | 282.0 | 276.0 | 280.0 | -9.0 | -3.11% | 78,100 |
| 2026-01-14 | 293.0 | 293.0 | 280.0 | 289.0 | -4.0 | -1.37% | 69,700 |
| 2026-01-13 | 300.0 | 301.0 | 290.0 | 293.0 | -1.0 | -0.34% | 58,900 |
| 2026-01-09 | 284.0 | 295.0 | 283.0 | 294.0 | +10.0 | +3.52% | 68,600 |
| 2026-01-08 | 283.0 | 284.0 | 282.0 | 284.0 | +1.0 | +0.35% | 22,400 |
| 2026-01-07 | 280.0 | 284.0 | 280.0 | 283.0 | +3.0 | +1.07% | 22,700 |
| 2026-01-06 | 277.0 | 281.0 | 277.0 | 280.0 | +3.0 | +1.08% | 17,200 |
| 2026-01-05 | 270.0 | 287.0 | 268.0 | 277.0 | +8.0 | +2.97% | 115,300 |
| 2025-12-30 | 273.0 | 274.0 | 265.0 | 269.0 | -5.0 | -1.82% | 101,100 |
| 2025-12-29 | 277.0 | 280.0 | 274.0 | 274.0 | -4.0 | -1.44% | 31,400 |
| 2025-12-26 | 278.0 | 280.0 | 275.0 | 278.0 | +2.0 | +0.72% | 58,500 |
| 2025-12-25 | 275.0 | 279.0 | 275.0 | 276.0 | -1.0 | -0.36% | 59,800 |
| 2025-12-24 | 280.0 | 281.0 | 270.0 | 277.0 | -3.0 | -1.07% | 117,400 |
| 2025-12-23 | 280.0 | 283.0 | 279.0 | 280.0 | +1.0 | +0.36% | 35,000 |
| 2025-12-22 | 283.0 | 284.0 | 279.0 | 279.0 | -4.0 | -1.41% | 53,400 |
| 2025-12-19 | 280.0 | 283.0 | 279.0 | 283.0 | +2.0 | +0.71% | 45,500 |
| 2025-12-18 | 282.0 | 282.0 | 278.0 | 281.0 | 0.0 | 0.00% | 22,000 |
| 2025-12-17 | 280.0 | 282.0 | 278.0 | 281.0 | 0.0 | 0.00% | 37,300 |
| 2025-12-16 | 284.0 | 284.0 | 280.0 | 281.0 | -3.0 | -1.06% | 33,600 |
| 2025-12-15 | 280.0 | 284.0 | 280.0 | 284.0 | +2.0 | +0.71% | 44,600 |
| 2025-12-12 | 282.0 | 284.0 | 281.0 | 282.0 | 0.0 | 0.00% | 22,500 |
| 2025-12-11 | 280.0 | 282.0 | 278.0 | 282.0 | 0.0 | 0.00% | 38,400 |
| 2025-12-10 | 281.0 | 283.0 | 281.0 | 282.0 | -1.0 | -0.35% | 19,300 |
| 2025-12-09 | 281.0 | 286.0 | 281.0 | 283.0 | -1.0 | -0.35% | 28,100 |
| 2025-12-08 | 287.0 | 288.0 | 284.0 | 284.0 | -2.0 | -0.70% | 21,700 |
| 2025-12-05 | 280.0 | 288.0 | 280.0 | 286.0 | -1.0 | -0.35% | 24,900 |
| 2025-12-04 | 288.0 | 290.0 | 284.0 | 287.0 | -2.0 | -0.69% | 28,800 |
| 2025-12-03 | 291.0 | 292.0 | 287.0 | 289.0 | -2.0 | -0.69% | 17,500 |
| 2025-12-02 | 297.0 | 298.0 | 291.0 | 291.0 | -8.0 | -2.68% | 43,400 |
| 2025-12-01 | 297.0 | 308.0 | 297.0 | 299.0 | 0.0 | 0.00% | 72,500 |
| 2025-11-28 | 286.0 | 302.0 | 285.0 | 299.0 | +11.0 | +3.82% | 82,700 |
| 2025-11-27 | 284.0 | 288.0 | 283.0 | 288.0 | +4.0 | +1.41% | 33,100 |
| 2025-11-26 | 284.0 | 285.0 | 284.0 | 284.0 | -1.0 | -0.35% | 10,600 |
| 2025-11-25 | 286.0 | 288.0 | 284.0 | 285.0 | -3.0 | -1.04% | 23,200 |
| 2025-11-21 | 281.0 | 288.0 | 281.0 | 288.0 | +3.0 | +1.05% | 27,800 |
| 2025-11-20 | 282.0 | 285.0 | 280.0 | 285.0 | +1.0 | +0.35% | 22,000 |
| 2025-11-19 | 279.0 | 284.0 | 278.0 | 284.0 | +5.0 | +1.79% | 12,500 |
| 2025-11-18 | 281.0 | 283.0 | 279.0 | 279.0 | -7.0 | -2.45% | 36,700 |
| 2025-11-17 | 290.0 | 290.0 | 284.0 | 286.0 | -5.0 | -1.72% | 32,400 |
| 2025-11-14 | 291.0 | 296.0 | 291.0 | 291.0 | -2.0 | -0.68% | 29,800 |
| 2025-11-13 | 294.0 | 299.0 | 291.0 | 293.0 | -5.0 | -1.68% | 29,900 |
| 2025-11-12 | 293.0 | 298.0 | 292.0 | 298.0 | +5.0 | +1.71% | 32,400 |
| 2025-11-11 | 294.0 | 295.0 | 289.0 | 293.0 | +3.0 | +1.03% | 49,800 |
| 2025-11-10 | 284.0 | 291.0 | 281.0 | 290.0 | +7.0 | +2.47% | 43,500 |
| 2025-11-07 | 277.0 | 283.0 | 277.0 | 283.0 | +3.0 | +1.07% | 46,100 |
| 2025-11-06 | 280.0 | 283.0 | 279.0 | 280.0 | +1.0 | +0.36% | 39,400 |
| 2025-11-05 | 283.0 | 284.0 | 276.0 | 279.0 | -5.0 | -1.76% | 107,600 |
| 2025-11-04 | 288.0 | 290.0 | 284.0 | 284.0 | -6.0 | -2.07% | 45,100 |
| 2025-10-31 | 291.0 | 293.0 | 287.0 | 290.0 | +2.0 | +0.69% | 37,600 |
| 2025-10-30 | 286.0 | 297.0 | 284.0 | 288.0 | +2.0 | +0.70% | 121,100 |
| 2025-10-29 | 298.0 | 298.0 | 284.0 | 286.0 | -13.0 | -4.35% | 220,800 |
| 2025-10-28 | 303.0 | 305.0 | 298.0 | 299.0 | -4.0 | -1.32% | 79,800 |
| 2025-10-27 | 311.0 | 311.0 | 301.0 | 303.0 | 0.0 | 0.00% | 53,300 |
| 2025-10-24 | 304.0 | 307.0 | 302.0 | 303.0 | 0.0 | 0.00% | 30,700 |
| 2025-10-23 | 310.0 | 310.0 | 302.0 | 303.0 | -6.0 | -1.94% | 38,700 |
| 2025-10-22 | 309.0 | 311.0 | 307.0 | 309.0 | -1.0 | -0.32% | 47,300 |
| 2025-10-21 | 310.0 | 313.0 | 302.0 | 310.0 | +6.0 | +1.97% | 105,700 |
| 2025-10-20 | 297.0 | 305.0 | 297.0 | 304.0 | +8.0 | +2.70% | 46,700 |
| 2025-10-17 | 303.0 | 304.0 | 296.0 | 296.0 | -4.0 | -1.33% | 128,200 |
| 2025-10-16 | 305.0 | 305.0 | 300.0 | 300.0 | 0.0 | 0.00% | 74,200 |
| 2025-10-15 | 316.0 | 316.0 | 298.0 | 300.0 | -14.0 | -4.46% | 188,600 |
| 2025-10-14 | 316.0 | 323.0 | 312.0 | 314.0 | -7.0 | -2.18% | 137,700 |
| 2025-10-10 | 327.0 | 327.0 | 316.0 | 321.0 | -11.0 | -3.31% | 74,300 |
| 2025-10-09 | 336.0 | 336.0 | 320.0 | 332.0 | -3.0 | -0.90% | 97,400 |
| 2025-10-08 | 335.0 | 338.0 | 331.0 | 335.0 | +1.0 | +0.30% | 30,100 |
| 2025-10-07 | 334.0 | 338.0 | 330.0 | 334.0 | 0.0 | 0.00% | 83,900 |
| 2025-10-06 | 344.0 | 347.0 | 331.0 | 334.0 | -13.0 | -3.75% | 138,000 |
| 2025-10-03 | 342.0 | 352.0 | 342.0 | 347.0 | +4.0 | +1.17% | 64,700 |
| 2025-10-02 | 346.0 | 352.0 | 341.0 | 343.0 | -3.0 | -0.87% | 100,900 |
| 2025-10-01 | 367.0 | 367.0 | 345.0 | 346.0 | -24.0 | -6.49% | 96,900 |
| 2025-09-30 | 376.0 | 381.0 | 362.0 | 370.0 | -3.0 | -0.80% | 97,000 |
| 2025-09-29 | 375.0 | 385.0 | 372.0 | 373.0 | -2.0 | -0.53% | 95,500 |
| 2025-09-26 | 387.0 | 388.0 | 367.0 | 375.0 | -18.0 | -4.58% | 207,300 |
| 2025-09-25 | 398.0 | 408.0 | 380.0 | 393.0 | +19.0 | +5.08% | 421,100 |
| 2025-09-24 | 361.0 | 376.0 | 357.0 | 374.0 | +13.0 | +3.60% | 138,600 |
| 2025-09-22 | 350.0 | 367.0 | 342.0 | 361.0 | +13.0 | +3.74% | 188,200 |
| 2025-09-19 | 363.0 | 363.0 | 340.0 | 348.0 | -7.0 | -1.97% | 270,900 |
| 2025-09-18 | 332.0 | 366.0 | 326.0 | 355.0 | +42.0 | +13.42% | 1,097,100 |
| 2025-09-17 | 315.0 | 319.0 | 312.0 | 313.0 | -2.0 | -0.63% | 32,200 |
| 2025-09-16 | 314.0 | 318.0 | 311.0 | 315.0 | +1.0 | +0.32% | 35,700 |
| 2025-09-12 | 317.0 | 319.0 | 310.0 | 314.0 | — | — | 58,300 |
直近120営業日分を表示