KabuInsight

ネットスターズ

5590
グロース/情報･通信業/NETSTARS 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
2026-03-13761.0784.0758.0783.0+10.0+1.29%104,300
2026-03-12769.0783.0756.0773.0-8.0-1.02%81,500
2026-03-11791.0805.0779.0781.0-23.0-2.86%120,200
2026-03-10792.0807.0778.0804.0+19.0+2.42%114,400
2026-03-09771.0794.0761.0785.0-40.0-4.85%159,400
2026-03-06783.0831.0769.0825.0+33.0+4.17%117,300
2026-03-05823.0823.0786.0792.0+29.0+3.80%146,600
2026-03-04775.0795.0741.0763.0-14.0-1.80%226,200
2026-03-03799.0799.0774.0777.0-7.0-0.89%118,300
2026-03-02801.0806.0779.0784.0-47.0-5.66%114,200
2026-02-27806.0856.0806.0831.0+26.0+3.23%159,400
2026-02-26796.0818.0791.0805.0+21.0+2.68%125,300
2026-02-25796.0809.0780.0784.0+3.0+0.38%91,100
2026-02-24781.0782.0762.0781.0-4.0-0.51%146,700
2026-02-20835.0840.0779.0785.0-57.0-6.77%170,800
2026-02-19817.0844.0809.0842.0+32.0+3.95%121,100
2026-02-18791.0819.0791.0810.0+19.0+2.40%162,000
2026-02-17784.0806.0776.0791.0+22.0+2.86%435,200
2026-02-16821.0825.0754.0769.0-51.0-6.22%390,800
2026-02-13900.0924.0809.0820.0-20.0-2.38%394,900
2026-02-12842.0880.0812.0840.0-46.0-5.19%280,700
2026-02-10850.0903.0849.0886.0+33.0+3.87%205,900
2026-02-09838.0863.0823.0853.0+30.0+3.65%99,900
2026-02-06836.0836.0806.0823.0-26.0-3.06%104,000
2026-02-05842.0855.0829.0849.0-1.0-0.12%120,500
2026-02-04840.0851.0820.0850.0-2.0-0.23%176,700
2026-02-03852.0857.0841.0852.0-4.0-0.47%119,400
2026-02-02841.0868.0837.0856.0-42.0-4.68%165,100
2026-01-30865.0900.0852.0898.0+29.0+3.34%153,200
2026-01-29870.0875.0835.0869.0-6.0-0.69%136,300
2026-01-28900.0900.0875.0875.0-20.0-2.23%87,800
2026-01-27876.0916.0869.0895.0+11.0+1.24%114,600
2026-01-26915.0915.0876.0884.0-46.0-4.95%227,100
2026-01-23952.0952.0929.0930.0-17.0-1.80%33,700
2026-01-22951.0959.0935.0947.00.00.00%44,700
2026-01-21963.0969.0946.0947.0-28.0-2.87%66,500
2026-01-20982.0992.0970.0975.0-8.0-0.81%43,300
2026-01-19990.0996.0976.0983.0-7.0-0.71%38,300
2026-01-161,026.01,029.0983.0990.0-32.0-3.13%43,400
2026-01-15975.01,028.0975.01,022.0+45.0+4.61%79,600
2026-01-141,012.01,015.0970.0977.0-35.0-3.46%100,500
2026-01-131,005.01,017.0995.01,012.0+15.0+1.50%89,000
2026-01-09996.01,009.0995.0997.0+1.0+0.10%28,200
2026-01-08995.01,004.0990.0996.0-1.0-0.10%34,800
2026-01-07979.01,010.0975.0997.0-3.0-0.30%75,500
2026-01-06987.01,018.0987.01,000.0+28.0+2.88%81,400
2026-01-051,010.01,010.0972.0972.0-34.0-3.38%109,900
2025-12-301,037.01,046.0994.01,006.0-49.0-4.64%193,400
2025-12-291,057.01,089.01,037.01,055.0+12.0+1.15%232,900
2025-12-26974.01,046.0971.01,043.0+79.0+8.20%240,200
2025-12-25902.0974.0901.0964.0+32.0+3.43%218,600
2025-12-24916.0945.0897.0932.0-43.0-4.41%274,400
2025-12-23935.0994.0921.0975.0+64.0+7.03%182,200
2025-12-22915.0928.0903.0911.0+11.0+1.22%125,100
2025-12-19844.0921.0844.0900.0+41.0+4.77%211,000
2025-12-18831.0859.0808.0859.0+17.0+2.02%157,700
2025-12-17819.0842.0803.0842.0+23.0+2.81%159,400
2025-12-16868.0879.0807.0819.0-88.0-9.70%569,600
2025-12-15876.0907.0860.0907.0+25.0+2.83%140,600
2025-12-12884.0903.0880.0882.0-6.0-0.68%123,400
2025-12-11887.0898.0880.0888.0-14.0-1.55%154,400
2025-12-10915.0922.0894.0902.0-13.0-1.42%121,700
2025-12-09910.0930.0899.0915.0+2.0+0.22%110,800
2025-12-08915.0918.0906.0913.0-8.0-0.87%83,400
2025-12-05919.0936.0912.0921.0+10.0+1.10%57,900
2025-12-04876.0911.0875.0911.0+23.0+2.59%331,600
2025-12-03892.0910.0883.0888.0-4.0-0.45%73,000
2025-12-02921.0927.0888.0892.0-25.0-2.73%80,700
2025-12-01980.0985.0914.0917.0-63.0-6.43%124,900
2025-11-28990.01,011.0942.0980.0+80.0+8.89%270,400
2025-11-27935.0941.0896.0900.0-50.0-5.26%148,900
2025-11-26929.0950.0916.0950.0+36.0+3.94%182,600
2025-11-25952.0955.0907.0914.0+4.0+0.44%235,300
2025-11-21923.0934.0893.0910.0-56.0-5.80%301,800
2025-11-20953.0976.0919.0966.0+22.0+2.33%269,400
2025-11-191,017.01,017.0936.0944.0-64.0-6.35%243,100
2025-11-181,032.01,050.0963.01,008.0-25.0-2.42%244,500
2025-11-171,150.01,156.01,026.01,033.0-138.0-11.78%325,300
2025-11-141,111.01,208.01,084.01,171.0+13.0+1.12%186,800
2025-11-131,244.01,244.01,153.01,158.0-88.0-7.06%165,300
2025-11-121,200.01,256.01,151.01,246.0-69.0-5.25%260,600
2025-11-111,325.01,337.01,291.01,315.0+13.0+1.00%129,800
2025-11-101,278.01,307.01,257.01,302.0+33.0+2.60%61,800
2025-11-071,247.01,276.01,246.01,269.0+17.0+1.36%99,400
2025-11-061,242.01,262.01,224.01,252.0+10.0+0.81%39,000
2025-11-051,226.01,255.01,199.01,242.0+2.0+0.16%89,500
2025-11-041,274.01,274.01,234.01,240.0-27.0-2.13%63,800
2025-10-311,233.01,273.01,230.01,267.0+34.0+2.76%63,100
2025-10-301,226.01,247.01,216.01,233.0-13.0-1.04%86,500
2025-10-291,239.01,280.01,227.01,246.0+7.0+0.56%109,500
2025-10-281,296.01,296.01,231.01,239.0-48.0-3.73%61,000
2025-10-271,285.01,308.01,277.01,287.0+9.0+0.70%65,200
2025-10-241,265.01,281.01,252.01,278.0+29.0+2.32%30,600
2025-10-231,278.01,278.01,243.01,249.0-20.0-1.58%50,700
2025-10-221,242.01,279.01,242.01,269.0+21.0+1.68%42,000
2025-10-211,260.01,270.01,231.01,248.0-5.0-0.40%67,000
2025-10-201,229.01,274.01,229.01,253.0+29.0+2.37%89,900
2025-10-171,219.01,233.01,212.01,224.0-25.0-2.00%50,200
2025-10-161,240.01,271.01,225.01,249.0+3.0+0.24%83,200
2025-10-151,226.01,246.01,206.01,246.0+36.0+2.98%93,000
2025-10-141,294.01,294.01,184.01,210.0-103.0-7.84%173,000
2025-10-101,288.01,326.01,288.01,313.0+49.0+3.88%137,200
2025-10-091,249.01,300.01,249.01,264.0+24.0+1.94%66,000
2025-10-081,265.01,265.01,217.01,240.0-25.0-1.98%45,600
2025-10-071,300.01,306.01,264.01,265.0+22.0+1.77%72,200
2025-10-061,298.01,298.01,234.01,243.0-3.0-0.24%54,900
2025-10-031,219.01,280.01,219.01,246.0+24.0+1.96%111,000
2025-10-021,202.01,230.01,194.01,222.0+3.0+0.25%98,500
2025-10-011,285.01,286.01,209.01,219.0-74.0-5.72%142,600
2025-09-301,280.01,302.01,270.01,293.0+7.0+0.54%63,900
2025-09-291,320.01,347.01,284.01,286.0-18.0-1.38%59,700
2025-09-261,309.01,324.01,296.01,304.0-6.0-0.46%66,200
2025-09-251,336.01,363.01,310.01,310.0-15.0-1.13%132,800
2025-09-241,298.01,335.01,291.01,325.0+43.0+3.35%115,400
2025-09-221,325.01,329.01,245.01,282.0-43.0-3.25%118,600
2025-09-191,335.01,362.01,313.01,325.0+20.0+1.53%238,300
2025-09-181,244.01,306.01,238.01,305.0+57.0+4.57%147,500
2025-09-171,225.01,262.01,212.01,248.0+39.0+3.23%133,900
2025-09-161,174.01,240.01,166.01,209.0+40.0+3.42%151,100
2025-09-121,190.01,190.01,154.01,169.0——59,600

直近120営業日分を表示