KabuInsight

スタメン

4019
グロース/情報･通信業/Stmn,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
2026-03-13602.0626.0602.0623.0-14.0-2.20%43,500
2026-03-12640.0641.0626.0637.0-7.0-1.09%48,000
2026-03-11636.0658.0626.0644.0+7.0+1.10%54,200
2026-03-10628.0639.0617.0637.0+19.0+3.07%73,600
2026-03-09611.0621.0596.0618.0-33.0-5.07%112,000
2026-03-06611.0651.0605.0651.0+39.0+6.37%125,900
2026-03-05600.0618.0599.0612.0+32.0+5.52%122,700
2026-03-04570.0580.0549.0580.0-9.0-1.53%287,200
2026-03-03624.0627.0574.0589.0-35.0-5.61%328,200
2026-03-02634.0642.0582.0624.0-36.0-5.45%483,100
2026-02-27725.0738.0652.0660.0-55.0-7.69%416,300
2026-02-26687.0726.0687.0715.0+24.0+3.47%51,700
2026-02-25697.0709.0685.0691.0-4.0-0.58%41,200
2026-02-24688.0705.0681.0695.0-3.0-0.43%39,300
2026-02-20706.0706.0669.0698.0-23.0-3.19%114,600
2026-02-19759.0759.0718.0721.0-8.0-1.10%66,200
2026-02-18761.0781.0710.0729.0-30.0-3.95%115,300
2026-02-17775.0789.0742.0759.0-1.0-0.13%228,200
2026-02-16723.0760.0700.0760.0+100.0+15.15%144,800
2026-02-13660.0666.0624.0660.0-6.0-0.90%102,700
2026-02-12679.0679.0645.0666.0-3.0-0.45%43,400
2026-02-10640.0669.0640.0669.0+29.0+4.53%65,800
2026-02-09650.0650.0628.0640.0+6.0+0.95%25,500
2026-02-06653.0653.0627.0634.0-12.0-1.86%46,100
2026-02-05633.0655.0614.0646.0+12.0+1.89%149,300
2026-02-04705.0705.0633.0634.0-77.0-10.83%177,800
2026-02-03708.0724.0704.0711.0+3.0+0.42%18,000
2026-02-02740.0740.0707.0708.0-27.0-3.67%48,500
2026-01-30730.0736.0714.0735.0+8.0+1.10%20,800
2026-01-29713.0732.0705.0727.0+14.0+1.96%34,000
2026-01-28722.0745.0711.0713.0-14.0-1.93%45,100
2026-01-27740.0740.0721.0727.0-13.0-1.76%20,200
2026-01-26768.0768.0737.0740.0-31.0-4.02%32,000
2026-01-23762.0779.0750.0771.0+24.0+3.21%31,500
2026-01-22742.0751.0738.0747.0+3.0+0.40%10,800
2026-01-21750.0759.0733.0744.0-17.0-2.23%41,800
2026-01-20772.0772.0747.0761.0-13.0-1.68%21,400
2026-01-19792.0792.0762.0774.0-18.0-2.27%48,900
2026-01-16780.0802.0778.0792.0+14.0+1.80%37,000
2026-01-15741.0782.0741.0778.0+37.0+4.99%38,200
2026-01-14747.0757.0737.0741.0-9.0-1.20%28,300
2026-01-13767.0767.0739.0750.0-17.0-2.22%41,600
2026-01-09740.0767.0740.0767.0+37.0+5.07%53,200
2026-01-08729.0744.0726.0730.0+1.0+0.14%42,400
2026-01-07742.0747.0728.0729.0-12.0-1.62%61,100
2026-01-06738.0753.0735.0741.0-1.0-0.13%104,700
2026-01-05815.0815.0734.0742.0-79.0-9.62%366,500
2025-12-30830.0840.0799.0821.0-3.0-0.36%58,300
2025-12-29903.0903.0821.0824.0-93.0-10.14%130,400
2025-12-26885.0921.0877.0917.0+29.0+3.27%50,700
2025-12-25867.0894.0860.0888.0+28.0+3.26%61,500
2025-12-24829.0864.0813.0860.0+46.0+5.65%61,900
2025-12-23775.0817.0775.0814.0+31.0+3.96%59,000
2025-12-22805.0808.0767.0783.0-24.0-2.97%79,700
2025-12-19809.0821.0797.0807.0+13.0+1.64%43,000
2025-12-18797.0829.0788.0794.0-9.0-1.12%69,000
2025-12-17758.0818.0758.0803.0+43.0+5.66%82,800
2025-12-16758.0775.0747.0760.0+2.0+0.26%65,800
2025-12-15734.0774.0734.0758.0+14.0+1.88%178,300
2025-12-12733.0757.0732.0744.0+4.0+0.54%66,700
2025-12-11751.0755.0717.0740.0-6.0-0.80%160,700
2025-12-10717.0746.0700.0746.0+22.0+3.04%122,200
2025-12-09780.0783.0716.0724.0-41.0-5.36%177,900
2025-12-08815.0815.0746.0765.0-65.0-7.83%255,800
2025-12-05840.0848.0818.0830.0+2.0+0.24%100,900
2025-12-04852.0859.0826.0828.0-25.0-2.93%120,100
2025-12-03868.0871.0832.0853.0-17.0-1.95%214,400
2025-12-02903.0903.0861.0870.0-27.0-3.01%67,400
2025-12-01916.0918.0884.0897.0-21.0-2.29%32,700
2025-11-28920.0936.0908.0918.0+6.0+0.66%41,800
2025-11-27899.0924.0899.0912.0-2.0-0.22%31,600
2025-11-26889.0924.0889.0914.0+13.0+1.44%43,200
2025-11-25920.0920.0885.0901.0-9.0-0.99%60,300
2025-11-21885.0910.0875.0910.0+22.0+2.48%94,300
2025-11-20935.0941.0873.0888.0-32.0-3.48%185,100
2025-11-19929.0964.0907.0920.0-17.0-1.81%61,800
2025-11-18959.0959.0922.0937.0-27.0-2.80%98,500
2025-11-171,060.01,082.0920.0964.0-204.0-17.47%169,600
2025-11-141,170.01,195.01,166.01,168.0-24.0-2.01%59,100
2025-11-131,200.01,210.01,185.01,192.0-18.0-1.49%25,700
2025-11-121,189.01,210.01,185.01,210.0+21.0+1.77%17,300
2025-11-111,205.01,205.01,176.01,189.0-8.0-0.67%24,500
2025-11-101,172.01,201.01,168.01,197.0+29.0+2.48%20,800
2025-11-071,150.01,174.01,150.01,168.0+10.0+0.86%16,300
2025-11-061,177.01,177.01,157.01,158.0+3.0+0.26%17,900
2025-11-051,179.01,179.01,134.01,155.0-24.0-2.04%28,200
2025-11-041,185.01,194.01,173.01,179.0-6.0-0.51%27,800
2025-10-311,152.01,185.01,152.01,185.0+15.0+1.28%17,800
2025-10-301,133.01,185.01,133.01,170.0+37.0+3.27%38,700
2025-10-291,136.01,159.01,129.01,133.0-7.0-0.61%12,800
2025-10-281,190.01,190.01,140.01,140.0-40.0-3.39%21,100
2025-10-271,173.01,195.01,170.01,180.0+8.0+0.68%7,500
2025-10-241,195.01,195.01,165.01,172.0-8.0-0.68%16,800
2025-10-231,200.01,200.01,178.01,180.0-30.0-2.48%19,000
2025-10-221,199.01,214.01,194.01,210.0+13.0+1.09%30,200
2025-10-211,200.01,205.01,190.01,197.0+1.0+0.08%9,400
2025-10-201,165.01,201.01,165.01,196.0+45.0+3.91%14,100
2025-10-171,180.01,180.01,143.01,151.0-32.0-2.70%19,900
2025-10-161,192.01,198.01,169.01,183.0-17.0-1.42%25,200
2025-10-151,189.01,216.01,185.01,200.0+11.0+0.93%51,400
2025-10-141,239.01,239.01,189.01,189.0-58.0-4.65%42,400
2025-10-101,257.01,261.01,240.01,247.0-10.0-0.80%14,800
2025-10-091,252.01,267.01,232.01,257.0+5.0+0.40%21,900
2025-10-081,249.01,260.01,241.01,252.0+3.0+0.24%21,400
2025-10-071,249.01,249.01,214.01,249.0+6.0+0.48%23,100
2025-10-061,253.01,257.01,200.01,243.0+18.0+1.47%43,400
2025-10-031,201.01,231.01,201.01,225.0+17.0+1.41%22,900
2025-10-021,217.01,239.01,201.01,208.0-15.0-1.23%32,100
2025-10-011,276.01,282.01,205.01,223.0-60.0-4.68%105,200
2025-09-301,302.01,302.01,260.01,283.0-14.0-1.08%16,400
2025-09-291,288.01,303.01,284.01,297.0+10.0+0.78%18,800
2025-09-261,297.01,309.01,287.01,287.0-11.0-0.85%21,400
2025-09-251,296.01,298.01,267.01,298.0+24.0+1.88%28,100
2025-09-241,287.01,287.01,264.01,274.0-20.0-1.55%18,000
2025-09-221,294.01,299.01,270.01,294.00.00.00%26,800
2025-09-191,283.01,294.01,253.01,294.0+18.0+1.41%27,500
2025-09-181,294.01,294.01,255.01,276.0-4.0-0.31%22,800
2025-09-171,268.01,280.01,241.01,280.0+13.0+1.03%17,900
2025-09-161,275.01,283.01,247.01,267.0-20.0-1.55%49,600
2025-09-121,304.01,305.01,250.01,287.0——85,100

直近120営業日分を表示