KabuInsight

Ｓａｎｓａｎ

4443
プライム/情報･通信業/Sansan,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
2026-03-131,181.01,197.01,148.01,148.0-32.0-2.71%1,379,800
2026-03-121,187.01,206.01,162.01,180.0+12.0+1.03%2,939,000
2026-03-111,199.01,206.01,166.01,168.0-55.0-4.50%2,778,200
2026-03-101,184.01,226.01,168.01,223.0-50.0-3.93%2,777,200
2026-03-091,215.01,283.01,196.01,273.0+33.0+2.66%4,222,200
2026-03-061,208.01,261.01,192.01,240.0+62.0+5.26%3,587,900
2026-03-051,168.01,197.01,166.01,178.0+40.0+3.51%2,883,700
2026-03-041,161.01,165.01,117.01,138.0+2.0+0.18%2,696,200
2026-03-031,178.01,183.01,124.01,136.0-15.0-1.30%1,858,900
2026-03-021,162.01,185.01,142.01,151.0-23.0-1.96%2,198,800
2026-02-271,196.01,219.01,153.01,174.0+8.0+0.69%4,586,600
2026-02-261,088.01,175.01,080.01,166.0+89.0+8.26%5,457,700
2026-02-251,048.01,094.01,041.01,077.0+54.0+5.28%2,565,100
2026-02-241,020.01,044.0994.01,023.0-82.0-7.42%3,791,900
2026-02-201,119.01,124.01,083.01,105.0-41.0-3.58%2,472,800
2026-02-191,135.01,148.01,123.01,146.0+21.0+1.87%1,334,400
2026-02-181,112.01,140.01,088.01,125.0+21.0+1.90%1,718,500
2026-02-171,122.01,125.01,087.01,104.0-38.0-3.33%1,647,100
2026-02-161,082.01,142.01,069.01,142.0+55.0+5.06%2,241,500
2026-02-131,190.01,198.01,087.01,087.0-113.0-9.42%3,411,700
2026-02-121,187.01,249.01,187.01,200.0-77.0-6.03%2,221,400
2026-02-101,238.01,298.01,217.01,277.0+99.0+8.40%2,712,900
2026-02-091,180.01,199.01,157.01,178.0+28.0+2.43%2,029,200
2026-02-061,183.01,183.01,119.01,150.0-93.0-7.48%3,614,100
2026-02-051,231.01,305.01,212.01,243.0+13.0+1.06%3,332,000
2026-02-041,313.01,315.01,216.01,230.0-192.0-13.50%4,423,400
2026-02-031,452.01,467.01,420.01,422.0-60.0-4.05%1,331,200
2026-02-021,486.01,522.01,479.01,482.0-13.0-0.87%1,152,700
2026-01-301,460.01,505.01,455.01,495.0+23.0+1.56%1,269,600
2026-01-291,503.01,527.01,454.01,472.0-69.0-4.48%2,755,600
2026-01-281,590.01,598.01,536.01,541.0-67.0-4.17%1,540,000
2026-01-271,632.01,642.01,602.01,608.0-13.0-0.80%773,200
2026-01-261,661.01,668.01,619.01,621.0-41.0-2.47%986,200
2026-01-231,691.01,696.01,652.01,662.0-11.0-0.66%711,800
2026-01-221,712.01,719.01,660.01,673.0-39.0-2.28%1,114,300
2026-01-211,685.01,738.01,684.01,712.0+2.0+0.12%919,800
2026-01-201,750.01,769.01,689.01,710.0-66.0-3.72%1,593,800
2026-01-191,878.01,898.01,768.01,776.0-142.0-7.40%2,066,000
2026-01-161,976.02,007.01,902.01,918.0-58.0-2.94%1,603,700
2026-01-151,923.01,984.01,855.01,976.0+293.0+17.41%4,144,800
2026-01-141,780.01,780.01,683.01,683.0-104.0-5.82%1,125,900
2026-01-131,830.01,830.01,775.01,787.0-7.0-0.39%743,000
2026-01-091,789.01,808.01,779.01,794.0+15.0+0.84%417,700
2026-01-081,777.01,793.01,761.01,779.0+8.0+0.45%471,900
2026-01-071,770.01,778.01,745.01,771.00.00.00%427,600
2026-01-061,745.01,779.01,741.01,771.0+28.0+1.61%422,600
2026-01-051,726.01,759.01,701.01,743.0+9.0+0.52%676,600
2025-12-301,751.01,753.01,724.01,734.0-31.0-1.76%427,000
2025-12-291,789.01,793.01,749.01,765.0-14.0-0.79%316,900
2025-12-261,777.01,792.01,768.01,779.0+1.0+0.06%351,900
2025-12-251,750.01,784.01,733.01,778.0+43.0+2.48%378,000
2025-12-241,728.01,738.01,718.01,735.0+3.0+0.17%317,400
2025-12-231,720.01,746.01,713.01,732.0+32.0+1.88%466,200
2025-12-221,743.01,749.01,669.01,700.0-37.0-2.13%404,200
2025-12-191,727.01,760.01,707.01,737.0+26.0+1.52%527,500
2025-12-181,697.01,715.01,692.01,711.0+1.0+0.06%425,200
2025-12-171,710.01,714.01,680.01,710.0+22.0+1.30%535,500
2025-12-161,707.01,710.01,683.01,688.0-8.0-0.47%406,200
2025-12-151,668.01,721.01,657.01,696.0+14.0+0.83%392,700
2025-12-121,623.01,694.01,617.01,682.0+91.0+5.72%667,600
2025-12-111,632.01,640.01,590.01,591.0-51.0-3.11%543,200
2025-12-101,657.01,659.01,627.01,642.0-6.0-0.36%351,200
2025-12-091,670.01,687.01,640.01,648.0-17.0-1.02%332,400
2025-12-081,651.01,667.01,625.01,665.0+25.0+1.52%301,400
2025-12-051,674.01,696.01,640.01,640.0-52.0-3.07%443,300
2025-12-041,657.01,692.01,648.01,692.0+50.0+3.05%294,400
2025-12-031,674.01,686.01,642.01,642.0-27.0-1.62%332,400
2025-12-021,667.01,675.01,648.01,669.0+11.0+0.66%233,600
2025-12-011,680.01,702.01,657.01,658.0-28.0-1.66%344,700
2025-11-281,717.01,719.01,683.01,686.0-39.0-2.26%394,300
2025-11-271,745.01,759.01,715.01,725.0-37.0-2.10%386,900
2025-11-261,699.01,767.01,675.01,762.0+94.0+5.64%757,000
2025-11-251,708.01,723.01,646.01,668.0-34.0-2.00%528,300
2025-11-211,646.01,703.01,639.01,702.0+42.0+2.53%422,900
2025-11-201,656.01,682.01,650.01,660.0+20.0+1.22%417,000
2025-11-191,657.01,683.01,633.01,640.0-49.0-2.90%568,700
2025-11-181,714.01,720.01,666.01,689.0-43.0-2.48%433,400
2025-11-171,731.01,750.01,704.01,732.0-19.0-1.09%352,300
2025-11-141,745.01,763.01,737.01,751.0-8.0-0.45%357,200
2025-11-131,770.01,773.01,745.01,759.0-16.0-0.90%420,100
2025-11-121,749.01,792.01,743.01,775.0+24.0+1.37%441,400
2025-11-111,740.01,754.01,728.01,751.0+21.0+1.21%353,600
2025-11-101,745.01,752.01,724.01,730.0-16.0-0.92%358,600
2025-11-071,700.01,748.01,699.01,746.0+45.0+2.65%625,500
2025-11-061,730.01,740.01,700.01,701.0-38.0-2.19%434,500
2025-11-051,742.01,757.01,707.01,739.0-43.0-2.41%757,600
2025-11-041,795.01,795.01,750.01,782.0-41.0-2.25%396,400
2025-10-311,758.01,823.01,755.01,823.0+80.0+4.59%824,400
2025-10-301,764.01,807.01,740.01,743.0-17.0-0.97%708,400
2025-10-291,800.01,811.01,745.01,760.0-54.0-2.98%639,200
2025-10-281,840.01,843.01,797.01,814.0-17.0-0.93%514,600
2025-10-271,826.01,867.01,815.01,831.0+18.0+0.99%705,600
2025-10-241,811.01,837.01,802.01,813.0+7.0+0.39%594,900
2025-10-231,816.01,838.01,806.01,806.0-14.0-0.77%513,400
2025-10-221,833.01,860.01,814.01,820.0+26.0+1.45%954,400
2025-10-211,750.01,794.01,728.01,794.0+57.0+3.28%701,500
2025-10-201,758.01,774.01,736.01,737.0-6.0-0.34%690,400
2025-10-171,810.01,812.01,720.01,743.0-57.0-3.17%839,300
2025-10-161,819.01,836.01,759.01,800.0+58.0+3.33%990,200
2025-10-151,707.01,755.01,693.01,742.0+41.0+2.41%1,212,500
2025-10-141,688.01,770.01,645.01,701.0-107.0-5.92%2,301,700
2025-10-101,800.01,823.01,792.01,808.0-7.0-0.39%862,200
2025-10-091,820.01,834.01,803.01,815.0-18.0-0.98%675,000
2025-10-081,796.01,839.01,786.01,833.0+13.0+0.71%639,300
2025-10-071,827.01,827.01,794.01,820.0-21.0-1.14%575,800
2025-10-061,862.01,864.01,817.01,841.0+16.0+0.88%503,700
2025-10-031,821.01,888.01,816.01,825.0+20.0+1.11%621,500
2025-10-021,855.01,873.01,805.01,805.0-58.0-3.11%732,100
2025-10-011,880.01,895.01,858.01,863.0-46.0-2.41%462,100
2025-09-301,900.01,928.01,894.01,909.0+3.0+0.16%511,100
2025-09-291,913.01,926.01,892.01,906.0-5.0-0.26%456,900
2025-09-261,865.01,926.01,861.01,911.0-28.0-1.44%1,096,900
2025-09-251,919.01,944.01,917.01,939.0+19.0+0.99%354,700
2025-09-241,940.01,944.01,908.01,920.0-31.0-1.59%526,300
2025-09-221,945.01,961.01,943.01,951.0+10.0+0.52%297,500
2025-09-191,965.01,970.01,915.01,941.0-14.0-0.72%599,200
2025-09-181,920.01,967.01,920.01,955.0+37.0+1.93%602,200
2025-09-171,888.01,924.01,884.01,918.0+27.0+1.43%381,200
2025-09-161,930.01,930.01,888.01,891.0-52.0-2.68%482,100
2025-09-121,911.01,945.01,901.01,943.0——349,100

直近120営業日分を表示