KabuInsight

日本情報クリエイト

4054
グロース/情報･通信業/Japan PropTech 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
2026-03-13575.0583.0573.0578.0-2.0-0.34%25,500
2026-03-12590.0590.0578.0580.0-7.0-1.19%33,400
2026-03-11599.0601.0586.0587.0-12.0-2.00%49,300
2026-03-10593.0601.0589.0599.0+10.0+1.70%28,400
2026-03-09599.0599.0577.0589.0-5.0-0.84%70,200
2026-03-06587.0597.0585.0594.0+9.0+1.54%28,800
2026-03-05575.0592.0575.0585.0+20.0+3.54%98,000
2026-03-04580.0580.0565.0565.0-20.0-3.42%89,300
2026-03-03597.0597.0585.0585.0-11.0-1.85%72,300
2026-03-02603.0607.0593.0596.0-16.0-2.61%53,800
2026-02-27616.0620.0609.0612.0-1.0-0.16%39,400
2026-02-26602.0615.0602.0613.0+11.0+1.83%39,800
2026-02-25595.0604.0592.0602.0+5.0+0.84%40,100
2026-02-24598.0600.0587.0597.0-5.0-0.83%61,100
2026-02-20607.0607.0600.0602.0-5.0-0.82%17,900
2026-02-19604.0607.0598.0607.0+3.0+0.50%23,000
2026-02-18600.0606.0595.0604.0+7.0+1.17%30,500
2026-02-17596.0601.0591.0597.0+1.0+0.17%33,600
2026-02-16600.0605.0595.0596.0-4.0-0.67%69,500
2026-02-13601.0607.0583.0600.0-6.0-0.99%125,800
2026-02-12626.0626.0603.0606.0-19.0-3.04%71,900
2026-02-10608.0630.0608.0625.0+23.0+3.82%67,100
2026-02-09610.0612.0601.0602.0-6.0-0.99%26,800
2026-02-06607.0610.0597.0608.0+1.0+0.16%46,000
2026-02-05599.0616.0598.0607.0+7.0+1.17%70,300
2026-02-04617.0618.0598.0600.0-19.0-3.07%115,300
2026-02-03632.0632.0617.0619.0-13.0-2.06%67,800
2026-02-02640.0644.0625.0632.0-5.0-0.78%52,100
2026-01-30625.0637.0624.0637.0+11.0+1.76%36,800
2026-01-29632.0632.0623.0626.0-7.0-1.11%63,000
2026-01-28647.0647.0633.0633.0-19.0-2.91%65,500
2026-01-27653.0653.0641.0652.0-1.0-0.15%39,400
2026-01-26665.0665.0651.0653.0-12.0-1.80%49,600
2026-01-23660.0670.0655.0665.0+11.0+1.68%37,700
2026-01-22662.0665.0654.0654.0-7.0-1.06%61,100
2026-01-21675.0675.0659.0661.0-14.0-2.07%111,900
2026-01-20686.0686.0675.0675.0-9.0-1.32%48,200
2026-01-19690.0690.0679.0684.0-6.0-0.87%37,200
2026-01-16692.0693.0685.0690.0-3.0-0.43%34,900
2026-01-15681.0693.0677.0693.0+5.0+0.73%98,400
2026-01-14676.0697.0676.0688.0+15.0+2.23%80,000
2026-01-13680.0682.0666.0673.0-3.0-0.44%54,700
2026-01-09678.0679.0672.0676.0-5.0-0.73%75,500
2026-01-08685.0685.0678.0681.0-7.0-1.02%33,600
2026-01-07693.0693.0678.0688.0-2.0-0.29%63,700
2026-01-06686.0694.0686.0690.0+2.0+0.29%21,800
2026-01-05700.0701.0687.0688.0-9.0-1.29%60,500
2025-12-30707.0708.0697.0697.0-9.0-1.27%41,100
2025-12-29712.0715.0706.0706.0-20.0-2.75%70,100
2025-12-26727.0731.0721.0726.0+4.0+0.55%99,900
2025-12-25724.0726.0718.0722.0+1.0+0.14%80,300
2025-12-24721.0724.0719.0721.0+10.0+1.41%69,400
2025-12-23708.0716.0707.0711.0+1.0+0.14%69,100
2025-12-22720.0721.0709.0710.0-8.0-1.11%75,300
2025-12-19716.0723.0715.0718.0+5.0+0.70%31,300
2025-12-18711.0719.0711.0713.0-3.0-0.42%28,800
2025-12-17720.0726.0715.0716.0-2.0-0.28%30,400
2025-12-16728.0728.0716.0718.0-9.0-1.24%27,900
2025-12-15720.0727.0719.0727.0+12.0+1.68%28,300
2025-12-12720.0729.0715.0715.0-2.0-0.28%28,500
2025-12-11734.0734.0716.0717.0-15.0-2.05%44,900
2025-12-10738.0745.0723.0732.0-7.0-0.95%51,500
2025-12-09746.0749.0737.0739.0+2.0+0.27%30,200
2025-12-08734.0744.0734.0737.0+3.0+0.41%28,500
2025-12-05737.0746.0731.0734.0-2.0-0.27%17,400
2025-12-04732.0745.0732.0736.0+5.0+0.68%30,700
2025-12-03742.0752.0731.0731.0-11.0-1.48%30,900
2025-12-02760.0761.0742.0742.0-11.0-1.46%38,700
2025-12-01770.0772.0749.0753.0-7.0-0.92%65,200
2025-11-28765.0765.0749.0760.0+6.0+0.80%75,100
2025-11-27760.0765.0753.0754.0+4.0+0.53%69,100
2025-11-26750.0754.0738.0750.0+27.0+3.73%78,100
2025-11-25740.0746.0717.0723.0-5.0-0.69%50,300
2025-11-21725.0740.0718.0728.0+3.0+0.41%40,200
2025-11-20731.0758.0716.0725.0+19.0+2.69%37,800
2025-11-19710.0725.0702.0706.00.00.00%42,900
2025-11-18723.0730.0701.0706.0-20.0-2.75%62,300
2025-11-17748.0761.0726.0726.0-17.0-2.29%75,100
2025-11-14710.0745.0702.0743.0+43.0+6.14%145,500
2025-11-13703.0707.0688.0700.0+4.0+0.57%40,600
2025-11-12690.0700.0687.0696.0+6.0+0.87%18,800
2025-11-11696.0700.0690.0690.0-6.0-0.86%18,200
2025-11-10675.0696.0675.0696.0+21.0+3.11%14,200
2025-11-07671.0679.0668.0675.0+4.0+0.60%21,400
2025-11-06689.0689.0670.0671.0-10.0-1.47%27,700
2025-11-05700.0700.0667.0681.0-15.0-2.16%65,300
2025-11-04711.0711.0693.0696.0-9.0-1.28%66,100
2025-10-31702.0714.0693.0705.0+5.0+0.71%39,000
2025-10-30688.0702.0684.0700.0+12.0+1.74%41,000
2025-10-29700.0709.0687.0688.0-11.0-1.57%72,600
2025-10-28716.0717.0695.0699.0-14.0-1.96%78,800
2025-10-27721.0728.0707.0713.0-1.0-0.14%87,500
2025-10-24727.0730.0713.0714.0-5.0-0.70%52,900
2025-10-23742.0742.0718.0719.0-26.0-3.49%94,900
2025-10-22750.0754.0737.0745.0-3.0-0.40%25,800
2025-10-21733.0749.0731.0748.0+17.0+2.33%20,500
2025-10-20723.0741.0716.0731.0+15.0+2.09%54,000
2025-10-17741.0752.0705.0716.0-21.0-2.85%93,500
2025-10-16754.0756.0731.0737.0-9.0-1.21%56,500
2025-10-15720.0748.0711.0746.0+36.0+5.07%31,500
2025-10-14720.0732.0701.0710.0-22.0-3.01%75,600
2025-10-10735.0743.0730.0732.0+2.0+0.27%16,900
2025-10-09733.0742.0722.0730.0-3.0-0.41%74,300
2025-10-08742.0753.0725.0733.0-11.0-1.48%103,100
2025-10-07756.0765.0744.0744.0-1.0-0.13%48,900
2025-10-06735.0749.0734.0745.0+24.0+3.33%60,400
2025-10-03720.0738.0717.0721.0+5.0+0.70%46,200
2025-10-02710.0725.0709.0716.0+8.0+1.13%21,400
2025-10-01733.0733.0705.0708.0-25.0-3.41%59,500
2025-09-30733.0740.0725.0733.0-2.0-0.27%19,100
2025-09-29739.0748.0735.0735.0-2.0-0.27%18,000
2025-09-26721.0737.0720.0737.0+11.0+1.52%86,800
2025-09-25735.0740.0715.0726.0-12.0-1.63%77,000
2025-09-24765.0770.0734.0738.0-28.0-3.66%117,700
2025-09-22775.0787.0762.0766.00.00.00%54,200
2025-09-19767.0784.0762.0766.0+1.0+0.13%51,100
2025-09-18769.0778.0764.0765.0-5.0-0.65%44,000
2025-09-17770.0777.0761.0770.00.00.00%35,400
2025-09-16763.0770.0761.0770.0+11.0+1.45%34,200
2025-09-12783.0783.0759.0759.0——58,300

直近120営業日分を表示