KabuInsight

ワンキャリア

4377
グロース/情報･通信業/ONE CAREER 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
2026-03-131,919.01,974.01,916.01,936.0-23.0-1.17%56,500
2026-03-121,959.01,982.01,940.01,959.0-46.0-2.29%85,000
2026-03-112,024.02,042.02,002.02,005.0-63.0-3.05%132,900
2026-03-102,050.02,093.02,009.02,068.0+66.0+3.30%124,700
2026-03-091,985.02,029.01,960.02,002.0-78.0-3.75%187,500
2026-03-061,978.02,100.01,978.02,080.0+104.0+5.26%140,700
2026-03-051,955.01,999.01,951.01,976.0+56.0+2.92%106,100
2026-03-041,893.01,975.01,873.01,920.0+18.0+0.95%200,900
2026-03-031,963.01,998.01,901.01,902.0-73.0-3.70%145,200
2026-03-021,981.02,020.01,951.01,975.0+18.0+0.92%193,200
2026-02-271,965.01,999.01,930.01,957.0+100.0+5.39%243,500
2026-02-261,810.01,870.01,762.01,857.0+58.0+3.22%183,200
2026-02-251,752.01,831.01,752.01,799.0+26.0+1.47%233,600
2026-02-241,833.01,833.01,743.01,773.0-164.0-8.47%337,700
2026-02-201,936.02,007.01,921.01,937.0+4.0+0.21%127,400
2026-02-192,023.02,023.01,915.01,933.0-73.0-3.64%249,800
2026-02-182,017.02,034.01,970.02,006.0-50.0-2.43%245,900
2026-02-172,105.02,105.02,016.02,056.0-74.0-3.47%244,200
2026-02-162,208.02,249.02,107.02,130.0-28.0-1.30%302,700
2026-02-132,591.02,591.02,122.02,158.0-283.0-11.59%652,800
2026-02-122,504.02,520.02,428.02,441.0+9.0+0.37%234,700
2026-02-102,421.02,465.02,421.02,432.0+11.0+0.45%59,400
2026-02-092,467.02,467.02,360.02,421.0-8.0-0.33%72,500
2026-02-062,491.02,508.02,419.02,429.0-64.0-2.57%59,500
2026-02-052,419.02,511.02,412.02,493.0+66.0+2.72%38,800
2026-02-042,451.02,454.02,381.02,427.0-58.0-2.33%77,200
2026-02-032,515.02,515.02,466.02,485.0+6.0+0.24%22,100
2026-02-022,400.02,520.02,400.02,479.0+81.0+3.38%65,600
2026-01-302,411.02,444.02,384.02,398.0-15.0-0.62%45,700
2026-01-292,433.02,447.02,374.02,413.0-47.0-1.91%52,800
2026-01-282,506.02,506.02,435.02,460.0-59.0-2.34%47,900
2026-01-272,549.02,549.02,501.02,519.0-30.0-1.18%45,800
2026-01-262,599.02,629.02,549.02,549.0-55.0-2.11%47,800
2026-01-232,561.02,639.02,522.02,604.0+42.0+1.64%56,100
2026-01-222,510.02,569.02,490.02,562.0+50.0+1.99%40,200
2026-01-212,514.02,535.02,490.02,512.0-38.0-1.49%49,900
2026-01-202,563.02,593.02,541.02,550.0-25.0-0.97%26,000
2026-01-192,588.02,610.02,571.02,575.0-13.0-0.50%28,300
2026-01-162,537.02,588.02,537.02,588.0+3.0+0.12%42,200
2026-01-152,535.02,606.02,535.02,585.0+5.0+0.19%30,900
2026-01-142,568.02,589.02,548.02,580.0+3.0+0.12%27,800
2026-01-132,700.02,700.02,559.02,577.0-73.0-2.75%55,600
2026-01-092,598.02,650.02,593.02,650.0+52.0+2.00%61,300
2026-01-082,504.02,599.02,504.02,598.0+72.0+2.85%27,500
2026-01-072,552.02,580.02,518.02,526.0-49.0-1.90%48,200
2026-01-062,488.02,602.02,488.02,575.0+99.0+4.00%53,900
2026-01-052,506.02,539.02,462.02,476.0-30.0-1.20%66,100
2025-12-302,557.02,565.02,480.02,506.0-54.0-2.11%64,300
2025-12-292,648.02,660.02,544.02,560.0-59.0-2.25%74,000
2025-12-262,614.02,624.02,593.02,619.0+5.0+0.19%28,900
2025-12-252,559.02,632.02,551.02,614.0+65.0+2.55%30,300
2025-12-242,573.02,602.02,549.02,549.0-26.0-1.01%22,000
2025-12-232,560.02,590.02,560.02,575.0+45.0+1.78%29,500
2025-12-222,629.02,629.02,522.02,530.0-99.0-3.77%66,100
2025-12-192,590.02,640.02,585.02,629.0+39.0+1.51%28,400
2025-12-182,546.02,596.02,541.02,590.0+33.0+1.29%15,400
2025-12-172,600.02,616.02,529.02,557.0-74.0-2.81%65,500
2025-12-162,611.02,664.02,585.02,631.0+20.0+0.77%46,500
2025-12-152,580.02,630.02,571.02,611.0+31.0+1.20%37,300
2025-12-122,544.02,603.02,544.02,580.0+40.0+1.57%38,900
2025-12-112,609.02,630.02,514.02,540.0-83.0-3.16%66,700
2025-12-102,640.02,645.02,609.02,623.0-14.0-0.53%29,400
2025-12-092,653.02,675.02,599.02,637.0-32.0-1.20%42,600
2025-12-082,700.02,753.02,660.02,669.0-33.0-1.22%24,700
2025-12-052,700.02,733.02,657.02,702.0-37.0-1.35%49,200
2025-12-042,726.02,777.02,696.02,739.0+34.0+1.26%56,900
2025-12-032,659.02,714.02,655.02,705.0+46.0+1.73%28,900
2025-12-022,656.02,684.02,630.02,659.0-21.0-0.78%64,400
2025-12-012,794.02,794.02,662.02,680.0-114.0-4.08%65,500
2025-11-282,833.02,837.02,779.02,794.0-41.0-1.45%65,800
2025-11-272,756.02,843.02,740.02,835.0+102.0+3.73%102,600
2025-11-262,657.02,747.02,646.02,733.0+114.0+4.35%103,000
2025-11-252,684.02,691.02,573.02,619.0-47.0-1.76%49,000
2025-11-212,550.02,689.02,518.02,666.0+73.0+2.82%75,400
2025-11-202,663.02,677.02,586.02,593.0-20.0-0.77%44,900
2025-11-192,562.02,660.02,545.02,613.0+8.0+0.31%92,900
2025-11-182,683.02,705.02,548.02,605.0-66.0-2.47%127,300
2025-11-172,653.02,721.02,615.02,671.0+86.0+3.33%277,300
2025-11-142,620.02,640.02,562.02,585.0-35.0-1.34%123,600
2025-11-132,708.02,710.02,600.02,620.0-70.0-2.60%63,100
2025-11-122,622.02,726.02,613.02,690.0+80.0+3.07%114,800
2025-11-112,630.02,633.02,582.02,610.0+30.0+1.16%50,500
2025-11-102,551.02,585.02,551.02,580.0+30.0+1.18%22,200
2025-11-072,490.02,564.02,489.02,550.0+20.0+0.79%45,500
2025-11-062,567.02,587.02,506.02,530.0-25.0-0.98%48,500
2025-11-052,535.02,555.02,444.02,555.0+31.0+1.23%59,900
2025-11-042,563.02,565.02,515.02,524.0-26.0-1.02%68,300
2025-10-312,511.02,566.02,506.02,550.0+49.0+1.96%35,400
2025-10-302,484.02,527.02,476.02,501.0+41.0+1.67%46,500
2025-10-292,511.02,522.02,436.02,460.0-51.0-2.03%68,800
2025-10-282,583.02,605.02,494.02,511.0-69.0-2.67%72,500
2025-10-272,632.02,644.02,572.02,580.0-25.0-0.96%42,600
2025-10-242,663.02,663.02,599.02,605.0-20.0-0.76%55,500
2025-10-232,592.02,668.02,568.02,625.0+77.0+3.02%71,700
2025-10-222,504.02,548.02,481.02,548.0+63.0+2.54%36,900
2025-10-212,497.02,510.02,455.02,485.0-50.0-1.97%74,900
2025-10-202,479.02,535.02,438.02,535.0+99.0+4.06%45,400
2025-10-172,440.02,451.02,420.02,436.0-45.0-1.81%58,700
2025-10-162,517.02,520.02,450.02,481.0-15.0-0.60%60,800
2025-10-152,461.02,522.02,452.02,496.0+85.0+3.53%48,300
2025-10-142,430.02,484.02,393.02,411.0-69.0-2.78%62,900
2025-10-102,490.02,507.02,463.02,480.0-20.0-0.80%34,300
2025-10-092,570.02,603.02,485.02,500.0-73.0-2.84%60,800
2025-10-082,580.02,592.02,561.02,573.0-7.0-0.27%32,500
2025-10-072,600.02,621.02,567.02,580.0-16.0-0.62%60,300
2025-10-062,546.02,597.02,500.02,596.0+100.0+4.01%63,600
2025-10-032,434.02,538.02,434.02,496.0+71.0+2.93%45,500
2025-10-022,455.02,478.02,413.02,425.0-47.0-1.90%90,500
2025-10-012,563.02,563.02,451.02,472.0-141.0-5.40%107,600
2025-09-302,570.02,630.02,529.02,613.0+33.0+1.28%71,400
2025-09-292,580.02,600.02,556.02,580.0+1.0+0.04%45,400
2025-09-262,550.02,615.02,543.02,579.0+36.0+1.42%36,600
2025-09-252,533.02,555.02,509.02,543.0+4.0+0.16%53,200
2025-09-242,594.02,621.02,539.02,539.0-101.0-3.83%55,700
2025-09-222,625.02,665.02,625.02,640.0+40.0+1.54%41,000
2025-09-192,653.02,663.02,573.02,600.0-56.0-2.11%91,300
2025-09-182,684.02,717.02,650.02,656.0-10.0-0.38%41,500
2025-09-172,681.02,700.02,630.02,666.0-15.0-0.56%36,100
2025-09-162,670.02,721.02,646.02,681.0+9.0+0.34%46,400
2025-09-122,765.02,765.02,650.02,672.0——93,800

直近120営業日分を表示