KabuInsight

スペースシャワーＳＫＩＹＡＫＩホールディングス

4838
スタンダード/情報･通信業/SPACE SHOWER SKIYAKI HOLDINGS 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
2026-03-13822.0830.0814.0815.0-13.0-1.57%30,800
2026-03-12842.0843.0826.0828.0-17.0-2.01%34,600
2026-03-11851.0854.0842.0845.0-3.0-0.35%37,900
2026-03-10831.0864.0831.0848.0+23.0+2.79%44,600
2026-03-09818.0827.0807.0825.0-23.0-2.71%102,700
2026-03-06831.0848.0825.0848.0+17.0+2.05%33,400
2026-03-05839.0857.0825.0831.0+20.0+2.47%120,800
2026-03-04826.0836.0794.0811.0-39.0-4.59%174,000
2026-03-03892.0897.0849.0850.0-43.0-4.82%106,000
2026-03-02922.0922.0891.0893.0-38.0-4.08%113,200
2026-02-27890.0931.0886.0931.0+38.0+4.26%95,500
2026-02-26882.0903.0881.0893.0+13.0+1.48%41,300
2026-02-25890.0901.0880.0880.0+1.0+0.11%44,400
2026-02-24885.0898.0869.0879.0-6.0-0.68%67,500
2026-02-20890.0890.0860.0885.0-8.0-0.90%86,600
2026-02-19875.0893.0870.0893.0+28.0+3.24%53,400
2026-02-18878.0878.0860.0865.0-7.0-0.80%58,200
2026-02-17870.0878.0842.0872.0+3.0+0.35%113,600
2026-02-16858.0879.0837.0869.0+26.0+3.08%240,700
2026-02-13855.0903.0817.0843.0-9.0-1.06%440,100
2026-02-12841.0860.0830.0852.0+18.0+2.16%80,300
2026-02-10808.0834.0806.0834.0+24.0+2.96%50,300
2026-02-09816.0816.0800.0810.0+5.0+0.62%56,100
2026-02-06817.0817.0801.0805.0-10.0-1.23%33,500
2026-02-05813.0821.0806.0815.0+4.0+0.49%41,000
2026-02-04815.0821.0800.0811.0-4.0-0.49%57,900
2026-02-03824.0828.0812.0815.0+1.0+0.12%51,100
2026-02-02811.0839.0800.0814.0+18.0+2.26%145,400
2026-01-30787.0796.0782.0796.0+12.0+1.53%41,400
2026-01-29799.0799.0769.0784.0-4.0-0.51%43,600
2026-01-28801.0801.0788.0788.0-13.0-1.62%26,800
2026-01-27797.0804.0794.0801.0+4.0+0.50%30,900
2026-01-26804.0812.0786.0797.0-8.0-0.99%78,500
2026-01-23779.0805.0776.0805.0+33.0+4.27%115,700
2026-01-22769.0779.0766.0772.0+7.0+0.92%34,600
2026-01-21767.0773.0761.0765.0-9.0-1.16%34,600
2026-01-20775.0780.0770.0774.00.00.00%30,000
2026-01-19776.0783.0770.0774.0-2.0-0.26%34,500
2026-01-16767.0780.0763.0776.0+8.0+1.04%27,700
2026-01-15751.0768.0747.0768.0+15.0+1.99%49,400
2026-01-14768.0773.0753.0753.0-10.0-1.31%34,700
2026-01-13776.0779.0763.0763.0-7.0-0.91%31,700
2026-01-09764.0771.0764.0770.0+4.0+0.52%14,300
2026-01-08770.0776.0761.0766.0-5.0-0.65%26,900
2026-01-07773.0786.0769.0771.0-4.0-0.52%44,200
2026-01-06776.0790.0773.0775.0-3.0-0.39%45,400
2026-01-05777.0781.0768.0778.0-3.0-0.38%62,100
2025-12-30791.0804.0780.0781.0-19.0-2.38%50,300
2025-12-29800.0810.0786.0800.0+2.0+0.25%84,600
2025-12-26769.0809.0763.0798.0+29.0+3.77%165,300
2025-12-25752.0775.0746.0769.0+30.0+4.06%123,100
2025-12-24717.0745.0714.0739.0+33.0+4.67%159,000
2025-12-23700.0722.0700.0706.0+4.0+0.57%80,400
2025-12-22707.0712.0701.0702.0-4.0-0.57%145,600
2025-12-19697.0707.0696.0706.0+12.0+1.73%46,500
2025-12-18703.0704.0693.0694.0-7.0-1.00%30,800
2025-12-17697.0704.0694.0701.0+8.0+1.15%29,300
2025-12-16713.0713.0691.0693.0-21.0-2.94%68,700
2025-12-15700.0717.0700.0714.0+12.0+1.71%54,100
2025-12-12697.0703.0692.0702.0+10.0+1.45%50,200
2025-12-11704.0704.0691.0692.0-10.0-1.42%38,700
2025-12-10698.0702.0691.0702.0+4.0+0.57%73,000
2025-12-09709.0709.0694.0698.0-14.0-1.97%116,700
2025-12-08713.0728.0711.0712.0-4.0-0.56%80,300
2025-12-05736.0740.0715.0716.0-22.0-2.98%57,800
2025-12-04725.0738.0725.0738.0+14.0+1.93%70,000
2025-12-03727.0733.0724.0724.0-8.0-1.09%102,600
2025-12-02736.0740.0724.0732.0-1.0-0.14%51,100
2025-12-01750.0753.0730.0733.0-22.0-2.91%114,600
2025-11-28727.0769.0725.0755.0+32.0+4.43%179,300
2025-11-27706.0727.0680.0723.0+35.0+5.09%293,900
2025-11-26712.0712.0681.0688.0-16.0-2.27%257,700
2025-11-25709.0720.0690.0704.0+5.0+0.72%199,500
2025-11-21701.0715.0688.0699.0-5.0-0.71%387,400
2025-11-20722.0730.0695.0704.0-13.0-1.81%147,000
2025-11-19742.0742.0694.0717.0-17.0-2.32%204,200
2025-11-18763.0764.0727.0734.0-44.0-5.66%223,400
2025-11-17786.0789.0758.0778.0-23.0-2.87%243,500
2025-11-14831.0839.0796.0801.0-29.0-3.49%282,600
2025-11-13928.0936.0797.0830.0-76.0-8.39%810,000
2025-11-12900.0931.0893.0906.0+6.0+0.67%86,600
2025-11-11900.0907.0888.0900.0+2.0+0.22%41,100
2025-11-10900.0907.0887.0898.00.00.00%43,900
2025-11-07915.0915.0891.0898.0-19.0-2.07%31,500
2025-11-06900.0920.0900.0917.0+17.0+1.89%48,400
2025-11-05899.0910.0863.0900.0+1.0+0.11%67,700
2025-11-04904.0913.0889.0899.0-3.0-0.33%55,100
2025-10-31904.0916.0898.0902.0-5.0-0.55%35,800
2025-10-30899.0909.0895.0907.0+8.0+0.89%16,700
2025-10-29911.0920.0899.0899.0-6.0-0.66%41,400
2025-10-28932.0944.0900.0905.0-33.0-3.52%66,400
2025-10-27929.0946.0926.0938.0+22.0+2.40%80,600
2025-10-24924.0924.0907.0916.0-3.0-0.33%24,000
2025-10-23910.0922.0905.0919.0-2.0-0.22%34,300
2025-10-22913.0929.0913.0921.0+8.0+0.88%46,100
2025-10-21909.0926.0902.0913.0+4.0+0.44%57,900
2025-10-20902.0921.0902.0909.0+8.0+0.89%53,600
2025-10-17890.0920.0887.0901.0+11.0+1.24%62,200
2025-10-16900.0904.0887.0890.0-7.0-0.78%36,000
2025-10-15865.0904.0865.0897.0+32.0+3.70%35,100
2025-10-14878.0882.0851.0865.0-24.0-2.70%83,100
2025-10-10913.0914.0889.0889.0-24.0-2.63%23,700
2025-10-09903.0919.0892.0913.0+10.0+1.11%36,400
2025-10-08908.0918.0902.0903.0-3.0-0.33%37,600
2025-10-07945.0945.0906.0906.0-40.0-4.23%54,300
2025-10-06922.0947.0911.0946.0+25.0+2.71%81,200
2025-10-03907.0938.0905.0921.0+15.0+1.66%73,000
2025-10-02907.0928.0902.0906.0+14.0+1.57%77,800
2025-10-01922.0928.0882.0892.0-23.0-2.51%95,800
2025-09-30899.0915.0884.0915.0+18.0+2.01%58,100
2025-09-29898.0915.0884.0897.0+29.0+3.34%64,400
2025-09-26856.0871.0852.0868.0+14.0+1.64%34,600
2025-09-25884.0884.0846.0854.0-36.0-4.04%83,900
2025-09-24900.0905.0875.0890.0-10.0-1.11%33,400
2025-09-22891.0909.0891.0900.0+12.0+1.35%31,900
2025-09-19890.0890.0853.0888.0-2.0-0.22%66,500
2025-09-18876.0895.0862.0890.0+12.0+1.37%71,700
2025-09-17905.0915.0878.0878.0-34.0-3.73%86,300
2025-09-16912.0920.0905.0912.0-5.0-0.55%39,300
2025-09-12932.0932.0906.0917.0——101,400

直近120営業日分を表示