KabuInsight

昭和システムエンジニアリング

4752
スタンダード/情報･通信業/SHOWA SYSTEM ENGINEERING CORPORATION
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
2026-03-131,601.01,619.01,560.01,599.0-9.0-0.56%1,800
2026-03-121,610.01,610.01,608.01,608.0-2.0-0.12%300
2026-03-111,619.01,619.01,605.01,610.0+4.0+0.25%600
2026-03-101,622.01,622.01,606.01,606.0-13.0-0.80%400
2026-03-091,602.01,621.01,591.01,619.0-2.0-0.12%4,600
2026-03-061,624.01,624.01,607.01,621.0-3.0-0.18%900
2026-03-051,625.01,650.01,622.01,624.0+4.0+0.25%2,100
2026-03-041,600.01,641.01,600.01,620.0-1.0-0.06%2,800
2026-03-031,615.01,621.01,610.01,621.0+6.0+0.37%1,200
2026-03-021,613.01,616.01,613.01,615.0-6.0-0.37%400
2026-02-271,612.01,622.01,611.01,621.0+9.0+0.56%800
2026-02-261,620.01,621.01,612.01,612.0-1.0-0.06%1,900
2026-02-251,639.01,639.01,613.01,613.0-16.0-0.98%1,100
2026-02-241,625.01,629.01,617.01,629.0+8.0+0.49%1,900
2026-02-201,617.01,626.01,617.01,621.0-3.0-0.18%1,400
2026-02-191,633.01,633.01,615.01,624.0+2.0+0.12%600
2026-02-181,607.01,623.01,607.01,622.0-1.0-0.06%1,600
2026-02-171,630.01,630.01,623.01,623.0-7.0-0.43%600
2026-02-161,642.01,642.01,620.01,630.0-10.0-0.61%3,500
2026-02-131,669.01,669.01,640.01,640.0-29.0-1.74%600
2026-02-121,673.01,675.01,660.01,669.0-3.0-0.18%3,900
2026-02-101,611.01,672.01,611.01,672.0+62.0+3.85%3,000
2026-02-091,608.01,619.01,591.01,610.0-15.0-0.92%5,500
2026-02-061,605.01,625.01,605.01,625.0+6.0+0.37%700
2026-02-051,620.01,620.01,605.01,619.0-2.0-0.12%1,100
2026-02-041,621.01,621.01,621.01,621.00.00.00%—
2026-02-031,618.01,621.01,613.01,621.0+8.0+0.50%600
2026-02-021,612.01,618.01,610.01,613.0+1.0+0.06%1,100
2026-01-301,603.01,618.01,603.01,612.0+7.0+0.44%600
2026-01-291,610.01,618.01,605.01,605.0-5.0-0.31%700
2026-01-281,610.01,610.01,610.01,610.00.00.00%—
2026-01-271,603.01,624.01,602.01,610.0-5.0-0.31%1,800
2026-01-261,630.01,638.01,610.01,615.0-22.0-1.34%3,100
2026-01-231,637.01,637.01,637.01,637.00.00.00%100
2026-01-221,632.01,637.01,630.01,637.0+2.0+0.12%1,900
2026-01-211,635.01,635.01,635.01,635.0-5.0-0.30%300
2026-01-201,657.01,677.01,640.01,640.0-17.0-1.03%2,400
2026-01-191,655.01,660.01,655.01,657.0-6.0-0.36%1,000
2026-01-161,689.01,689.01,651.01,663.0-17.0-1.01%1,200
2026-01-151,680.01,694.01,652.01,680.0+2.0+0.12%1,800
2026-01-141,647.01,689.01,640.01,678.0+36.0+2.19%2,400
2026-01-131,649.01,650.01,642.01,642.0+10.0+0.61%2,000
2026-01-091,637.01,651.01,631.01,632.0-18.0-1.09%1,700
2026-01-081,652.01,659.01,630.01,650.0-4.0-0.24%2,900
2026-01-071,666.01,673.01,634.01,654.0-12.0-0.72%3,700
2026-01-061,671.01,679.01,666.01,666.0-3.0-0.18%2,400
2026-01-051,650.01,696.01,650.01,669.0+19.0+1.15%2,400
2025-12-301,639.01,650.01,634.01,650.0+11.0+0.67%2,300
2025-12-291,637.01,673.01,633.01,639.0+2.0+0.12%2,600
2025-12-261,639.01,639.01,618.01,637.0+5.0+0.31%1,900
2025-12-251,632.01,645.01,632.01,632.00.00.00%500
2025-12-241,632.01,632.01,632.01,632.00.00.00%—
2025-12-231,633.01,633.01,624.01,632.0+8.0+0.49%4,600
2025-12-221,619.01,637.01,611.01,624.00.00.00%800
2025-12-191,620.01,646.01,615.01,624.0-8.0-0.49%1,600
2025-12-181,631.01,632.01,631.01,632.0-16.0-0.97%200
2025-12-171,643.01,648.01,635.01,648.0+11.0+0.67%1,200
2025-12-161,640.01,640.01,637.01,637.0-3.0-0.18%300
2025-12-151,650.01,650.01,637.01,640.0-10.0-0.61%1,500
2025-12-121,650.01,667.01,641.01,650.00.00.00%1,400
2025-12-111,666.01,667.01,649.01,650.0+6.0+0.36%900
2025-12-101,668.01,668.01,634.01,644.0+1.0+0.06%800
2025-12-091,659.01,659.01,639.01,643.0-16.0-0.96%500
2025-12-081,633.01,659.01,631.01,659.0+28.0+1.72%500
2025-12-051,642.01,660.01,631.01,631.0-4.0-0.24%800
2025-12-041,669.01,669.01,635.01,635.00.00.00%700
2025-12-031,656.01,656.01,635.01,635.0-9.0-0.55%300
2025-12-021,631.01,653.01,631.01,644.0+21.0+1.29%2,300
2025-12-011,623.01,623.01,623.01,623.0+3.0+0.19%100
2025-11-281,618.01,648.01,615.01,620.0-5.0-0.31%600
2025-11-271,622.01,646.01,622.01,625.0+4.0+0.25%500
2025-11-261,648.01,648.01,618.01,621.0+4.0+0.25%1,000
2025-11-251,627.01,638.01,615.01,617.0-20.0-1.22%700
2025-11-211,624.01,650.01,624.01,637.0+5.0+0.31%900
2025-11-201,636.01,639.01,632.01,632.0+11.0+0.68%400
2025-11-191,636.01,636.01,621.01,621.0-10.0-0.61%400
2025-11-181,660.01,660.01,631.01,631.0-34.0-2.04%500
2025-11-171,648.01,667.01,630.01,665.0+17.0+1.03%2,300
2025-11-141,629.01,648.01,629.01,648.0+22.0+1.35%600
2025-11-131,626.01,626.01,625.01,626.0+1.0+0.06%800
2025-11-121,625.01,625.01,625.01,625.0+2.0+0.12%400
2025-11-111,630.01,630.01,623.01,623.0-10.0-0.61%300
2025-11-101,620.01,645.01,620.01,633.0+13.0+0.80%800
2025-11-071,609.01,647.01,609.01,620.0-26.0-1.58%800
2025-11-061,689.01,689.01,633.01,646.0-43.0-2.55%1,200
2025-11-051,664.01,690.01,650.01,689.0-31.0-1.80%4,900
2025-11-041,750.01,750.01,662.01,720.0-30.0-1.71%8,900
2025-10-311,616.01,868.01,616.01,750.0+100.0+6.06%10,900
2025-10-301,651.01,651.01,650.01,650.0-1.0-0.06%200
2025-10-291,636.01,665.01,636.01,651.0+15.0+0.92%700
2025-10-281,624.01,637.01,624.01,636.0-12.0-0.73%400
2025-10-271,653.01,654.01,648.01,648.0+16.0+0.98%600
2025-10-241,640.01,640.01,615.01,632.0-8.0-0.49%800
2025-10-231,641.01,641.01,639.01,640.0-1.0-0.06%500
2025-10-221,653.01,664.01,622.01,641.0+2.0+0.12%3,200
2025-10-211,650.01,650.01,613.01,639.0+28.0+1.74%1,400
2025-10-201,644.01,644.01,606.01,611.0-32.0-1.95%1,000
2025-10-171,620.01,643.01,620.01,643.0+22.0+1.36%300
2025-10-161,623.01,623.01,621.01,621.0-1.0-0.06%300
2025-10-151,617.01,643.01,617.01,622.0+5.0+0.31%1,500
2025-10-141,578.01,633.01,578.01,617.0-41.0-2.47%1,200
2025-10-101,668.01,668.01,631.01,658.0-2.0-0.12%1,300
2025-10-091,600.01,663.01,600.01,660.0+57.0+3.56%9,400
2025-10-081,602.01,603.01,576.01,603.00.00.00%700
2025-10-071,611.01,642.01,550.01,603.0-8.0-0.50%2,300
2025-10-061,655.01,655.01,600.01,611.0-33.0-2.01%3,400
2025-10-031,644.01,644.01,644.01,644.0-14.0-0.84%100
2025-10-021,669.01,670.01,627.01,658.0-6.0-0.36%1,700
2025-10-011,570.01,670.01,570.01,664.0+63.0+3.94%4,200
2025-09-301,620.01,620.01,601.01,601.0-49.0-2.97%800
2025-09-291,592.01,650.01,592.01,650.0+57.0+3.58%6,000
2025-09-261,536.01,599.01,536.01,593.0+45.0+2.91%3,900
2025-09-251,570.01,577.01,543.01,548.0-31.0-1.96%1,700
2025-09-241,572.01,579.01,541.01,579.0+29.0+1.87%1,100
2025-09-221,548.01,551.01,513.01,550.00.00.00%1,300
2025-09-191,563.01,570.01,550.01,550.0-13.0-0.83%800
2025-09-181,583.01,587.01,563.01,563.0-17.0-1.08%700
2025-09-171,574.01,580.01,559.01,580.0+9.0+0.57%300
2025-09-161,553.01,573.01,553.01,571.0-1.0-0.06%1,600
2025-09-121,594.01,594.01,572.01,572.0——1,200

直近120営業日分を表示