KabuInsight

サスメド

4263
グロース/情報･通信業/SUSMED,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
2026-03-13999.01,231.0973.0982.0-47.0-4.57%1,328,000
2026-03-121,028.01,070.01,017.01,029.0-22.0-2.09%264,500
2026-03-111,080.01,095.01,043.01,051.0-98.0-8.53%357,000
2026-03-101,059.01,153.01,050.01,149.0+120.0+11.66%330,900
2026-03-09995.01,029.0976.01,029.0+1.0+0.10%254,400
2026-03-06981.01,039.0965.01,028.0+7.0+0.69%204,000
2026-03-05980.01,029.0977.01,021.0+97.0+10.50%228,400
2026-03-041,019.01,029.0920.0924.0-125.0-11.92%427,700
2026-03-031,100.01,108.01,042.01,049.0-39.0-3.58%149,000
2026-03-021,071.01,105.01,059.01,088.0-27.0-2.42%106,700
2026-02-271,064.01,129.01,061.01,115.0+51.0+4.79%293,400
2026-02-261,015.01,072.01,015.01,064.0+51.0+5.03%236,100
2026-02-25971.01,031.0971.01,013.0+48.0+4.97%197,800
2026-02-24985.0988.0947.0965.0-23.0-2.33%174,600
2026-02-201,010.01,020.0982.0988.0-22.0-2.18%73,900
2026-02-191,019.01,021.0982.01,010.0-10.0-0.98%119,300
2026-02-181,030.01,038.0991.01,020.00.00.00%173,500
2026-02-171,009.01,043.0995.01,020.0+23.0+2.31%148,500
2026-02-16961.01,014.0937.0997.0+24.0+2.47%262,000
2026-02-131,033.01,033.0960.0973.0-65.0-6.26%190,300
2026-02-121,030.01,050.01,016.01,038.0+16.0+1.57%143,100
2026-02-10994.01,036.0980.01,022.0+25.0+2.51%184,500
2026-02-09955.0997.0951.0997.0+54.0+5.73%194,600
2026-02-06946.0946.0927.0943.0-3.0-0.32%66,500
2026-02-05926.0952.0923.0946.0+11.0+1.18%95,700
2026-02-04948.0959.0925.0935.0-13.0-1.37%96,900
2026-02-03915.0954.0915.0948.0+33.0+3.61%108,700
2026-02-02921.0939.0912.0915.0-11.0-1.19%64,300
2026-01-30923.0936.0911.0926.0-2.0-0.22%93,000
2026-01-29940.0947.0910.0928.0-22.0-2.32%208,700
2026-01-28961.0964.0946.0950.0-11.0-1.14%86,300
2026-01-27950.0969.0926.0961.0+26.0+2.78%199,400
2026-01-26965.0979.0933.0935.0-42.0-4.30%181,000
2026-01-23976.0982.0920.0977.0+16.0+1.66%354,800
2026-01-22976.0979.0957.0961.00.00.00%108,300
2026-01-21958.0971.0952.0961.0-6.0-0.62%100,200
2026-01-20967.0990.0951.0967.0+3.0+0.31%159,600
2026-01-19962.0977.0953.0964.0+9.0+0.94%232,500
2026-01-16954.0958.0913.0955.0-14.0-1.44%226,000
2026-01-15927.0969.0927.0969.0+42.0+4.53%205,000
2026-01-14950.0958.0913.0927.0-23.0-2.42%157,200
2026-01-13922.0954.0906.0950.0+45.0+4.97%315,900
2026-01-09935.0939.0892.0905.0-43.0-4.54%227,900
2026-01-08914.0950.0914.0948.0+31.0+3.38%230,600
2026-01-07884.0917.0881.0917.0+18.0+2.00%129,900
2026-01-06874.0915.0874.0899.0+25.0+2.86%126,100
2026-01-05841.0889.0841.0874.0+30.0+3.55%196,300
2025-12-30844.0857.0832.0844.0-9.0-1.06%91,800
2025-12-29824.0860.0816.0853.0+32.0+3.90%87,700
2025-12-26825.0829.0816.0821.0-4.0-0.48%105,600
2025-12-25813.0825.0809.0825.0+13.0+1.60%87,100
2025-12-24836.0837.0811.0812.0-18.0-2.17%123,900
2025-12-23815.0833.0805.0830.0+19.0+2.34%102,200
2025-12-22839.0845.0797.0811.0-32.0-3.80%310,300
2025-12-19855.0860.0838.0843.0-17.0-1.98%166,000
2025-12-18864.0872.0853.0860.0-18.0-2.05%145,900
2025-12-17883.0923.0864.0878.0+7.0+0.80%245,800
2025-12-16895.0902.0866.0871.0-35.0-3.86%125,700
2025-12-15866.0909.0866.0906.0+36.0+4.14%109,400
2025-12-12881.0892.0869.0870.0-13.0-1.47%180,500
2025-12-11916.0916.0882.0883.0-33.0-3.60%200,000
2025-12-10901.0924.0901.0916.0+13.0+1.44%131,100
2025-12-09900.0903.0892.0903.0-5.0-0.55%62,300
2025-12-08901.0910.0885.0908.0+9.0+1.00%100,200
2025-12-05915.0918.0899.0899.0-19.0-2.07%59,600
2025-12-04907.0929.0905.0918.0+6.0+0.66%107,300
2025-12-03915.0916.0886.0912.0+11.0+1.22%126,500
2025-12-02913.0921.0900.0901.0-12.0-1.31%145,500
2025-12-01934.0945.0912.0913.0-32.0-3.39%122,700
2025-11-28916.0945.0913.0945.0+29.0+3.17%146,800
2025-11-27974.0975.0904.0916.0-48.0-4.98%254,200
2025-11-26933.0970.0925.0964.0+42.0+4.56%257,900
2025-11-25917.0944.0912.0922.0+5.0+0.55%188,700
2025-11-21890.0922.0888.0917.0+16.0+1.78%102,200
2025-11-20900.0918.0885.0901.0+5.0+0.56%84,300
2025-11-19892.0905.0874.0896.0-2.0-0.22%86,400
2025-11-18901.0908.0886.0898.0-12.0-1.32%90,800
2025-11-17917.0921.0895.0910.0-11.0-1.19%97,300
2025-11-14893.0942.0893.0921.0+19.0+2.11%210,100
2025-11-13894.0910.0879.0902.0+3.0+0.33%65,100
2025-11-12865.0910.0862.0899.0+30.0+3.45%136,300
2025-11-11894.0897.0863.0869.0-19.0-2.14%94,600
2025-11-10906.0906.0870.0888.0-27.0-2.95%205,300
2025-11-07910.0919.0898.0915.0+3.0+0.33%104,500
2025-11-06931.0941.0910.0912.0-18.0-1.94%92,100
2025-11-05922.0932.0896.0930.0-7.0-0.75%146,700
2025-11-04922.0942.0913.0937.0+23.0+2.52%132,500
2025-10-31897.0918.0890.0914.0+20.0+2.24%117,700
2025-10-30871.0897.0869.0894.0+19.0+2.17%74,800
2025-10-29895.0895.0862.0875.0-25.0-2.78%170,400
2025-10-28918.0918.0888.0900.0-19.0-2.07%134,600
2025-10-27918.0926.0907.0919.0+16.0+1.77%88,800
2025-10-24909.0909.0892.0903.0-9.0-0.99%122,900
2025-10-23935.0935.0907.0912.0-28.0-2.98%124,100
2025-10-22915.0940.0915.0940.0+28.0+3.07%155,800
2025-10-21907.0927.0905.0912.0-7.0-0.76%74,300
2025-10-20897.0919.0882.0919.0+30.0+3.37%91,600
2025-10-17937.0943.0872.0889.0-37.0-4.00%300,900
2025-10-16935.0936.0920.0926.0-4.0-0.43%86,600
2025-10-15889.0933.0883.0930.0+55.0+6.29%212,600
2025-10-14921.0936.0872.0875.0-61.0-6.52%231,800
2025-10-10927.0954.0913.0936.0+5.0+0.54%306,200
2025-10-09882.0936.0878.0931.0+53.0+6.04%227,700
2025-10-08861.0878.0860.0878.0+14.0+1.62%65,000
2025-10-07880.0882.0860.0864.0-21.0-2.37%142,500
2025-10-06907.0923.0862.0885.0+8.0+0.91%487,700
2025-10-03847.0884.0847.0877.0+33.0+3.91%265,900
2025-10-02836.0854.0835.0844.0+11.0+1.32%74,700
2025-10-01861.0863.0828.0833.0-33.0-3.81%162,600
2025-09-30867.0885.0855.0866.0-6.0-0.69%88,600
2025-09-29869.0887.0855.0872.0+16.0+1.87%99,400
2025-09-26867.0867.0850.0856.0-8.0-0.93%46,700
2025-09-25863.0872.0853.0864.0-1.0-0.12%77,100
2025-09-24871.0878.0852.0865.0-6.0-0.69%109,700
2025-09-22868.0887.0863.0871.0+3.0+0.35%81,300
2025-09-19902.0902.0850.0868.0-37.0-4.09%272,800
2025-09-18894.0916.0893.0905.0+15.0+1.69%139,700
2025-09-17893.0909.0888.0890.0+1.0+0.11%135,600
2025-09-16883.0907.0875.0889.0+17.0+1.95%256,000
2025-09-12888.0889.0856.0872.0——143,300

直近120営業日分を表示