KabuInsight

イーソル

4420
スタンダード/情報･通信業/eSOL 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
2026-03-13521.0551.0521.0550.0+10.0+1.85%71,500
2026-03-12551.0557.0538.0540.0-20.0-3.57%96,100
2026-03-11564.0569.0559.0560.0+2.0+0.36%74,300
2026-03-10550.0565.0539.0558.0+18.0+3.33%70,800
2026-03-09532.0545.0511.0540.0-29.0-5.10%126,200
2026-03-06545.0572.0544.0569.0+21.0+3.83%112,800
2026-03-05541.0555.0541.0548.0+37.0+7.24%68,900
2026-03-04540.0540.0502.0511.0-42.0-7.59%144,800
2026-03-03570.0573.0553.0553.0-22.0-3.83%70,000
2026-03-02562.0584.0551.0575.0+13.0+2.31%80,300
2026-02-27568.0571.0557.0562.0-7.0-1.23%86,100
2026-02-26558.0581.0558.0569.0+1.0+0.18%89,500
2026-02-25544.0568.0543.0568.0+22.0+4.03%82,900
2026-02-24537.0552.0534.0546.0+1.0+0.18%61,600
2026-02-20566.0568.0542.0545.0-31.0-5.38%68,400
2026-02-19583.0587.0571.0576.0-6.0-1.03%59,200
2026-02-18575.0590.0562.0582.0-3.0-0.51%80,500
2026-02-17560.0592.0558.0585.0+26.0+4.65%84,400
2026-02-16563.0563.0542.0559.0+26.0+4.88%169,100
2026-02-13584.0585.0533.0533.0-49.0-8.42%93,100
2026-02-12568.0583.0566.0582.0+14.0+2.46%125,900
2026-02-10532.0568.0532.0568.0+43.0+8.19%139,800
2026-02-09529.0529.0517.0525.0+10.0+1.94%71,400
2026-02-06526.0526.0507.0515.0-14.0-2.65%87,300
2026-02-05529.0541.0521.0529.0+9.0+1.73%97,200
2026-02-04513.0523.0510.0520.0-1.0-0.19%45,000
2026-02-03520.0524.0515.0521.0+11.0+2.16%48,400
2026-02-02525.0528.0509.0510.0-15.0-2.86%103,400
2026-01-30516.0530.0515.0525.0+9.0+1.74%42,100
2026-01-29516.0527.0515.0516.0-5.0-0.96%46,000
2026-01-28518.0523.0511.0521.0+1.0+0.19%52,300
2026-01-27532.0532.0519.0520.0-16.0-2.99%69,800
2026-01-26543.0544.0532.0536.0-13.0-2.37%66,900
2026-01-23554.0554.0543.0549.0-4.0-0.72%42,900
2026-01-22555.0560.0543.0553.0+3.0+0.55%75,900
2026-01-21565.0565.0548.0550.0-25.0-4.35%69,600
2026-01-20559.0576.0550.0575.0+14.0+2.50%77,100
2026-01-19570.0570.0555.0561.0-5.0-0.88%94,100
2026-01-16537.0566.0530.0566.0+29.0+5.40%145,800
2026-01-15532.0538.0524.0537.0+7.0+1.32%49,400
2026-01-14525.0532.0523.0530.0+5.0+0.95%41,700
2026-01-13530.0533.0523.0525.0+5.0+0.96%76,200
2026-01-09522.0530.0520.0520.00.00.00%58,100
2026-01-08517.0526.0517.0520.0+4.0+0.78%38,700
2026-01-07527.0532.0514.0516.0-8.0-1.53%65,300
2026-01-06510.0528.0508.0524.0+20.0+3.97%72,000
2026-01-05510.0511.0503.0504.0-3.0-0.59%35,900
2025-12-30517.0517.0504.0507.0-8.0-1.55%50,400
2025-12-29535.0535.0515.0515.0-10.0-1.90%66,900
2025-12-26529.0533.0515.0525.0+2.0+0.38%100,300
2025-12-25510.0523.0505.0523.0+18.0+3.56%65,700
2025-12-24508.0514.0504.0505.00.00.00%45,100
2025-12-23498.0509.0498.0505.0+4.0+0.80%53,100
2025-12-22508.0510.0498.0501.0-6.0-1.18%82,400
2025-12-19502.0509.0499.0507.0+5.0+1.00%37,700
2025-12-18504.0508.0497.0502.0-7.0-1.38%48,400
2025-12-17514.0515.0502.0509.0-8.0-1.55%80,500
2025-12-16515.0524.0510.0517.0-3.0-0.58%79,000
2025-12-15509.0526.0504.0520.0+11.0+2.16%113,800
2025-12-12498.0509.0496.0509.0+15.0+3.04%65,700
2025-12-11501.0503.0487.0494.0-7.0-1.40%186,700
2025-12-10503.0504.0498.0501.0-2.0-0.40%50,900
2025-12-09508.0513.0501.0503.0-6.0-1.18%67,600
2025-12-08503.0513.0497.0509.0+7.0+1.39%116,700
2025-12-05512.0524.0501.0502.0-10.0-1.95%189,500
2025-12-04517.0535.0510.0512.0-13.0-2.48%121,800
2025-12-03522.0534.0514.0525.0+4.0+0.77%272,500
2025-12-02567.0573.0519.0521.0-56.0-9.71%679,800
2025-12-01657.0657.0572.0577.0+20.0+3.59%2,278,700
2025-11-28557.0557.0557.0557.0+80.0+16.77%20,500
2025-11-27474.0482.0470.0477.0+6.0+1.27%60,400
2025-11-26466.0477.0466.0471.0+6.0+1.29%30,600
2025-11-25482.0482.0465.0465.0-10.0-2.11%45,600
2025-11-21477.0483.0470.0475.0-2.0-0.42%43,200
2025-11-20479.0479.0471.0477.0+6.0+1.27%35,600
2025-11-19488.0491.0465.0471.0-17.0-3.48%143,100
2025-11-18500.0501.0487.0488.0-11.0-2.20%44,200
2025-11-17550.0550.0480.0499.0-57.0-10.25%396,800
2025-11-14567.0570.0550.0556.0-11.0-1.94%71,600
2025-11-13569.0569.0559.0567.0-1.0-0.18%25,600
2025-11-12548.0570.0548.0568.0+20.0+3.65%34,100
2025-11-11556.0556.0541.0548.0-10.0-1.79%18,200
2025-11-10559.0561.0552.0558.0-1.0-0.18%21,100
2025-11-07528.0560.0528.0559.0+28.0+5.27%81,300
2025-11-06530.0540.0526.0531.0+6.0+1.14%55,600
2025-11-05546.0546.0522.0525.0-24.0-4.37%69,900
2025-11-04547.0557.0545.0549.0-2.0-0.36%21,900
2025-10-31559.0559.0545.0551.0-1.0-0.18%30,500
2025-10-30564.0570.0545.0552.0-14.0-2.47%50,200
2025-10-29581.0582.0562.0566.0-16.0-2.75%51,900
2025-10-28586.0589.0566.0582.0-5.0-0.85%78,800
2025-10-27588.0589.0581.0587.0+9.0+1.56%41,200
2025-10-24595.0595.0575.0578.0-15.0-2.53%48,200
2025-10-23603.0603.0583.0593.0-11.0-1.82%31,200
2025-10-22606.0609.0603.0604.0-2.0-0.33%25,200
2025-10-21620.0623.0606.0606.0-11.0-1.78%41,300
2025-10-20610.0619.0598.0617.0+12.0+1.98%35,900
2025-10-17615.0615.0603.0605.0-11.0-1.79%29,300
2025-10-16620.0622.0609.0616.0+2.0+0.33%46,400
2025-10-15576.0623.0576.0614.0+42.0+7.34%124,300
2025-10-14570.0591.0562.0572.0-3.0-0.52%138,500
2025-10-10579.0582.0575.0575.0-4.0-0.69%50,000
2025-10-09574.0581.0565.0579.0+4.0+0.70%70,700
2025-10-08537.0576.0526.0575.0+39.0+7.28%111,200
2025-10-07525.0551.0519.0536.0+8.0+1.52%61,000
2025-10-06540.0543.0519.0528.0+4.0+0.76%28,000
2025-10-03507.0526.0507.0524.0+21.0+4.17%27,300
2025-10-02510.0512.0503.0503.0-7.0-1.37%28,800
2025-10-01534.0535.0509.0510.0-26.0-4.85%46,000
2025-09-30540.0545.0534.0536.00.00.00%22,800
2025-09-29556.0556.0536.0536.0-20.0-3.60%31,700
2025-09-26554.0556.0549.0556.0+2.0+0.36%25,400
2025-09-25560.0560.0550.0554.0+1.0+0.18%27,400
2025-09-24565.0565.0548.0553.0-7.0-1.25%39,500
2025-09-22542.0564.0542.0560.0+22.0+4.09%71,800
2025-09-19546.0546.0531.0538.0-4.0-0.74%50,400
2025-09-18526.0546.0518.0542.0+22.0+4.23%79,100
2025-09-17527.0530.0517.0520.0-11.0-2.07%32,000
2025-09-16532.0533.0525.0531.0+5.0+0.95%41,100
2025-09-12538.0538.0525.0526.0——37,600

直近120営業日分を表示