KabuInsight

セカンドサイトアナリティカ

5028
グロース/情報･通信業/SecondXight Analytica,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
2026-03-13350.0356.0349.0349.00.00.00%14,700
2026-03-12369.0369.0349.0349.0-21.0-5.68%25,300
2026-03-11375.0378.0364.0370.0-5.0-1.33%92,700
2026-03-10353.0375.0353.0375.0+20.0+5.63%36,600
2026-03-09350.0358.0340.0355.0-10.0-2.74%30,500
2026-03-06352.0370.0346.0365.0+20.0+5.80%50,400
2026-03-05345.0360.0344.0345.0+16.0+4.86%32,800
2026-03-04348.0354.0325.0329.0-31.0-8.61%152,100
2026-03-03380.0380.0357.0360.0-16.0-4.26%50,600
2026-03-02389.0390.0372.0376.0-21.0-5.29%52,900
2026-02-27385.0397.0384.0397.0+17.0+4.47%39,800
2026-02-26378.0388.0376.0380.0+3.0+0.80%21,300
2026-02-25370.0381.0370.0377.0+9.0+2.45%23,200
2026-02-24373.0373.0364.0368.0-8.0-2.13%48,900
2026-02-20390.0391.0372.0376.0-14.0-3.59%80,100
2026-02-19402.0402.0385.0390.0-15.0-3.70%106,900
2026-02-18430.0430.0400.0405.0-14.0-3.34%101,100
2026-02-17448.0448.0413.0419.0-29.0-6.47%187,500
2026-02-16420.0458.0407.0448.0+4.0+0.90%371,300
2026-02-13439.0450.0417.0444.0-6.0-1.33%139,900
2026-02-12393.0471.0392.0450.0+59.0+15.09%1,091,300
2026-02-10387.0395.0387.0391.0+1.0+0.26%18,800
2026-02-09393.0396.0389.0390.00.00.00%8,600
2026-02-06400.0400.0384.0390.0-14.0-3.47%60,400
2026-02-05404.0405.0391.0404.0+2.0+0.50%41,700
2026-02-04403.0405.0400.0402.0-3.0-0.74%25,700
2026-02-03404.0407.0401.0405.0+1.0+0.25%14,500
2026-02-02402.0410.0402.0404.00.00.00%25,400
2026-01-30404.0407.0398.0404.0-3.0-0.74%21,100
2026-01-29400.0407.0395.0407.0+4.0+0.99%17,900
2026-01-28403.0409.0394.0403.0+1.0+0.25%21,700
2026-01-27406.0408.0402.0402.0-3.0-0.74%13,200
2026-01-26424.0424.0405.0405.0-19.0-4.48%58,600
2026-01-23426.0426.0412.0424.0-2.0-0.47%28,600
2026-01-22412.0430.0409.0426.0+21.0+5.19%76,500
2026-01-21412.0415.0403.0405.0-15.0-3.57%19,000
2026-01-20428.0428.0415.0420.0-2.0-0.47%31,700
2026-01-19417.0424.0415.0422.0+5.0+1.20%12,800
2026-01-16415.0419.0412.0417.0+2.0+0.48%12,200
2026-01-15411.0422.0409.0415.0+3.0+0.73%17,200
2026-01-14420.0422.0411.0412.0-5.0-1.20%25,300
2026-01-13446.0446.0415.0417.0-13.0-3.02%50,900
2026-01-09413.0430.0413.0430.0+12.0+2.87%41,800
2026-01-08410.0419.0405.0418.0+14.0+3.47%21,500
2026-01-07408.0408.0402.0404.0-4.0-0.98%15,900
2026-01-06390.0408.0390.0408.0+19.0+4.88%27,300
2026-01-05383.0394.0383.0389.0+8.0+2.10%28,600
2025-12-30393.0395.0381.0381.0-12.0-3.05%30,000
2025-12-29398.0404.0393.0393.0-8.0-2.00%26,500
2025-12-26400.0409.0395.0401.00.00.00%67,600
2025-12-25390.0407.0389.0401.0+11.0+2.82%44,200
2025-12-24377.0390.0377.0390.0+13.0+3.45%40,200
2025-12-23373.0384.0371.0377.0+1.0+0.27%37,500
2025-12-22381.0385.0374.0376.0-3.0-0.79%34,200
2025-12-19370.0379.0366.0379.0-2.0-0.52%35,800
2025-12-18364.0381.0361.0381.0+17.0+4.67%43,000
2025-12-17365.0365.0353.0364.00.00.00%50,200
2025-12-16373.0374.0362.0364.0-11.0-2.93%21,000
2025-12-15362.0375.0362.0375.0+9.0+2.46%24,000
2025-12-12386.0388.0366.0366.0-21.0-5.43%58,700
2025-12-11387.0392.0386.0387.0-2.0-0.51%16,200
2025-12-10383.0392.0383.0389.0+3.0+0.78%31,100
2025-12-09392.0393.0382.0386.0-6.0-1.53%34,300
2025-12-08396.0396.0387.0392.0-4.0-1.01%31,500
2025-12-05398.0403.0386.0396.0-2.0-0.50%32,500
2025-12-04403.0409.0386.0398.0-4.0-1.00%31,000
2025-12-03393.0404.0385.0402.0+7.0+1.77%44,400
2025-12-02407.0407.0391.0395.0-11.0-2.71%36,100
2025-12-01415.0415.0398.0406.0-9.0-2.17%34,600
2025-11-28414.0422.0413.0415.0+2.0+0.48%23,300
2025-11-27412.0416.0403.0413.00.00.00%15,800
2025-11-26407.0418.0405.0413.0+11.0+2.74%21,800
2025-11-25407.0409.0399.0402.0-5.0-1.23%24,700
2025-11-21399.0412.0397.0407.0+1.0+0.25%23,900
2025-11-20406.0416.0401.0406.0+1.0+0.25%32,400
2025-11-19399.0405.0385.0405.0+2.0+0.50%57,100
2025-11-18407.0409.0399.0403.0-3.0-0.74%30,400
2025-11-17419.0419.0393.0406.00.00.00%93,600
2025-11-14414.0421.0400.0406.0-64.0-13.62%306,000
2025-11-13485.0492.0455.0470.0+1.0+0.21%139,000
2025-11-12453.0470.0453.0469.0+17.0+3.76%36,800
2025-11-11457.0457.0447.0452.0-5.0-1.09%32,900
2025-11-10452.0465.0447.0457.0+12.0+2.70%80,800
2025-11-07443.0445.0432.0445.00.00.00%26,900
2025-11-06437.0445.0430.0445.0+10.0+2.30%33,700
2025-11-05419.0439.0404.0435.0-16.0-3.55%113,500
2025-11-04457.0460.0446.0451.0-6.0-1.31%20,400
2025-10-31436.0459.0436.0457.0+21.0+4.82%30,500
2025-10-30427.0442.0427.0436.0+8.0+1.87%25,700
2025-10-29454.0454.0428.0428.0-25.0-5.52%41,100
2025-10-28462.0464.0452.0453.0-6.0-1.31%31,300
2025-10-27450.0466.0450.0459.0+12.0+2.68%33,600
2025-10-24454.0456.0447.0447.0-8.0-1.76%18,600
2025-10-23461.0466.0455.0455.0-6.0-1.30%13,800
2025-10-22464.0465.0454.0461.0-1.0-0.22%23,900
2025-10-21460.0466.0454.0462.0+2.0+0.43%30,200
2025-10-20440.0463.0440.0460.0+21.0+4.78%29,000
2025-10-17450.0455.0436.0439.0-12.0-2.66%67,300
2025-10-16450.0456.0446.0451.0+6.0+1.35%24,000
2025-10-15435.0449.0435.0445.0+15.0+3.49%36,900
2025-10-14450.0451.0425.0430.0-31.0-6.72%137,300
2025-10-10470.0473.0461.0461.0-13.0-2.74%50,600
2025-10-09475.0478.0467.0474.0-1.0-0.21%29,800
2025-10-08467.0475.0462.0475.0+7.0+1.50%48,000
2025-10-07491.0491.0467.0468.0-22.0-4.49%58,900
2025-10-06491.0491.0481.0490.0+12.0+2.51%35,200
2025-10-03480.0487.0478.0478.0-1.0-0.21%42,000
2025-10-02474.0482.0466.0479.0+9.0+1.91%80,700
2025-10-01494.0495.0469.0470.0-25.0-5.05%152,900
2025-09-30512.0512.0494.0495.0-17.0-3.32%94,200
2025-09-29515.0517.0504.0512.0-1.0-0.19%23,700
2025-09-26533.0533.0513.0513.0-25.0-4.65%34,400
2025-09-25512.0550.0510.0538.0+26.0+5.08%111,400
2025-09-24530.0530.0511.0512.0-22.0-4.12%54,400
2025-09-22539.0540.0528.0534.0+2.0+0.38%48,700
2025-09-19527.0534.0514.0532.0+11.0+2.11%70,600
2025-09-18524.0535.0520.0521.00.00.00%76,300
2025-09-17517.0525.0505.0521.0+2.0+0.39%57,300
2025-09-16512.0527.0497.0519.0+3.0+0.58%117,400
2025-09-12573.0581.0508.0516.0——401,900

直近120営業日分を表示