KabuInsight

Ｓ＆Ｊ

5599
グロース/情報･通信業/S&J 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
2026-03-131,679.01,679.01,621.01,643.0-36.0-2.14%39,500
2026-03-121,632.01,679.01,622.01,679.0+43.0+2.63%24,400
2026-03-111,670.01,696.01,626.01,636.0-29.0-1.74%40,300
2026-03-101,615.01,669.01,599.01,665.0+69.0+4.32%31,400
2026-03-091,529.01,596.01,524.01,596.0-53.0-3.21%51,900
2026-03-061,553.01,659.01,553.01,649.0+60.0+3.78%43,400
2026-03-051,578.01,622.01,578.01,589.0+81.0+5.37%37,200
2026-03-041,485.01,549.01,467.01,508.0+4.0+0.27%64,900
2026-03-031,577.01,577.01,502.01,504.0-97.0-6.06%63,100
2026-03-021,620.01,646.01,596.01,601.0-45.0-2.73%44,000
2026-02-271,610.01,673.01,610.01,646.0+50.0+3.13%73,100
2026-02-261,581.01,667.01,577.01,596.0+39.0+2.50%71,000
2026-02-251,450.01,567.01,450.01,557.0+137.0+9.65%83,300
2026-02-241,650.01,670.01,384.01,420.0-360.0-20.22%321,200
2026-02-201,844.01,844.01,757.01,780.0-77.0-4.15%48,500
2026-02-191,818.01,866.01,794.01,857.0+54.0+3.00%38,200
2026-02-181,784.01,870.01,764.01,803.0+49.0+2.79%67,100
2026-02-171,816.01,823.01,706.01,754.0-25.0-1.41%79,500
2026-02-161,895.01,913.01,722.01,779.0-135.0-7.05%184,100
2026-02-132,110.02,187.01,905.01,914.0-446.0-18.90%182,000
2026-02-122,363.02,435.02,360.02,360.0+20.0+0.85%57,800
2026-02-102,348.02,420.02,337.02,340.0+20.0+0.86%41,800
2026-02-092,200.02,338.02,200.02,320.0+144.0+6.62%52,600
2026-02-062,224.02,229.02,092.02,176.0-47.0-2.11%61,300
2026-02-052,233.02,280.02,199.02,223.0+35.0+1.60%33,600
2026-02-042,212.02,225.02,161.02,188.0-22.0-1.00%53,500
2026-02-032,225.02,255.02,161.02,210.0-12.0-0.54%54,000
2026-02-022,300.02,300.02,198.02,222.0-118.0-5.04%85,400
2026-01-302,451.02,454.02,340.02,340.0-96.0-3.94%51,400
2026-01-292,292.02,436.02,291.02,436.0+94.0+4.01%51,300
2026-01-282,290.02,383.02,270.02,342.0+52.0+2.27%49,800
2026-01-272,349.02,373.02,263.02,290.0-81.0-3.42%57,500
2026-01-262,402.02,451.02,333.02,371.0-62.0-2.55%70,500
2026-01-232,307.02,516.02,307.02,433.0+144.0+6.29%79,100
2026-01-222,400.02,400.02,282.02,289.0-89.0-3.74%64,800
2026-01-212,247.02,381.02,213.02,378.0+132.0+5.88%98,800
2026-01-202,200.02,248.02,181.02,246.0+61.0+2.79%32,200
2026-01-192,174.02,205.02,170.02,185.0+24.0+1.11%21,800
2026-01-162,220.02,220.02,133.02,161.0-39.0-1.77%34,400
2026-01-152,108.02,200.02,106.02,200.0+85.0+4.02%25,600
2026-01-142,145.02,156.02,111.02,115.0-6.0-0.28%20,000
2026-01-132,164.02,164.02,091.02,121.0+51.0+2.46%43,500
2026-01-091,983.02,070.01,976.02,070.0+86.0+4.33%39,700
2026-01-081,964.01,998.01,950.01,984.0+34.0+1.74%13,900
2026-01-071,992.02,004.01,950.01,950.0-43.0-2.16%21,800
2026-01-061,972.02,020.01,946.01,993.0+70.0+3.64%58,300
2026-01-051,887.01,930.01,864.01,923.0+51.0+2.72%34,300
2025-12-301,901.01,906.01,862.01,872.0-5.0-0.27%36,600
2025-12-291,928.01,930.01,850.01,877.0-30.0-1.57%28,700
2025-12-261,890.01,919.01,866.01,907.0+13.0+0.69%31,300
2025-12-251,910.01,912.01,880.01,894.0-2.0-0.11%22,100
2025-12-241,930.01,949.01,850.01,896.0-19.0-0.99%54,800
2025-12-232,021.02,035.01,894.01,915.0-103.0-5.10%92,600
2025-12-221,963.02,038.01,937.02,018.0+95.0+4.94%145,600
2025-12-191,837.01,962.01,837.01,923.0+110.0+6.07%77,200
2025-12-181,810.01,837.01,785.01,813.0+43.0+2.43%55,400
2025-12-171,721.01,780.01,702.01,770.0+60.0+3.51%30,200
2025-12-161,692.01,725.01,666.01,710.0+19.0+1.12%19,400
2025-12-151,616.01,728.01,612.01,691.0+71.0+4.38%27,600
2025-12-121,609.01,664.01,607.01,620.0+2.0+0.12%32,700
2025-12-111,665.01,678.01,606.01,618.0-47.0-2.82%41,500
2025-12-101,723.01,726.01,662.01,665.0-56.0-3.25%38,800
2025-12-091,703.01,742.01,703.01,721.0+4.0+0.23%21,200
2025-12-081,820.01,843.01,703.01,717.0-103.0-5.66%66,300
2025-12-051,825.01,843.01,815.01,820.0-5.0-0.27%21,400
2025-12-041,821.01,856.01,815.01,825.0+25.0+1.39%35,900
2025-12-031,820.01,829.01,785.01,800.0-3.0-0.17%35,100
2025-12-021,807.01,843.01,798.01,803.0+36.0+2.04%36,300
2025-12-011,840.01,849.01,760.01,767.0-33.0-1.83%73,700
2025-11-281,750.01,810.01,750.01,800.0+77.0+4.47%46,800
2025-11-271,670.01,745.01,656.01,723.0+81.0+4.93%44,400
2025-11-261,635.01,643.01,598.01,642.0+7.0+0.43%25,700
2025-11-251,739.01,739.01,635.01,635.0-65.0-3.82%27,400
2025-11-211,666.01,742.01,655.01,700.0-22.0-1.28%52,300
2025-11-201,629.01,727.01,617.01,722.0+108.0+6.69%103,400
2025-11-191,599.01,624.01,557.01,614.0+18.0+1.13%25,700
2025-11-181,616.01,639.01,588.01,596.0-34.0-2.09%38,700
2025-11-171,566.01,631.01,556.01,630.0+69.0+4.42%71,100
2025-11-141,558.01,572.01,513.01,561.0-23.0-1.45%62,600
2025-11-131,590.01,643.01,566.01,584.0+121.0+8.27%167,400
2025-11-121,465.01,478.01,436.01,463.0-1.0-0.07%43,800
2025-11-111,450.01,482.01,425.01,464.0+34.0+2.38%35,900
2025-11-101,456.01,468.01,430.01,430.0+14.0+0.99%24,000
2025-11-071,411.01,432.01,401.01,416.0-1.0-0.07%18,300
2025-11-061,421.01,434.01,397.01,417.0+16.0+1.14%41,700
2025-11-051,410.01,414.01,348.01,401.0-8.0-0.57%68,700
2025-11-041,499.01,499.01,405.01,409.0-71.0-4.80%63,900
2025-10-311,492.01,500.01,460.01,480.00.00.00%29,400
2025-10-301,487.01,500.01,435.01,480.0-7.0-0.47%49,000
2025-10-291,566.01,588.01,482.01,487.0-72.0-4.62%93,600
2025-10-281,611.01,624.01,553.01,559.0-41.0-2.56%46,800
2025-10-271,661.01,661.01,579.01,600.0-24.0-1.48%123,700
2025-10-241,620.01,643.01,545.01,624.0+4.0+0.25%139,300
2025-10-231,739.01,756.01,590.01,620.0-79.0-4.65%407,800
2025-10-221,525.01,748.01,520.01,699.0+234.0+15.97%310,200
2025-10-211,485.01,485.01,438.01,465.0+10.0+0.69%51,100
2025-10-201,386.01,470.01,366.01,455.0+129.0+9.73%88,700
2025-10-171,336.01,344.01,322.01,326.0-25.0-1.85%37,700
2025-10-161,394.01,394.01,343.01,351.0-18.0-1.31%21,500
2025-10-151,313.01,374.01,306.01,369.0+66.0+5.07%28,000
2025-10-141,300.01,319.01,278.01,303.0-28.0-2.10%100,700
2025-10-101,373.01,381.01,324.01,331.0-40.0-2.92%45,400
2025-10-091,432.01,432.01,366.01,371.0-31.0-2.21%53,200
2025-10-081,421.01,429.01,395.01,402.0-19.0-1.34%30,500
2025-10-071,471.01,472.01,394.01,421.0-31.0-2.13%62,700
2025-10-061,443.01,477.01,391.01,452.0+99.0+7.32%93,200
2025-10-031,299.01,355.01,299.01,353.0+51.0+3.92%23,400
2025-10-021,345.01,351.01,301.01,302.0-50.0-3.70%44,900
2025-10-011,430.01,430.01,340.01,352.0-78.0-5.45%53,900
2025-09-301,433.01,488.01,413.01,430.0-3.0-0.21%23,600
2025-09-291,450.01,450.01,409.01,433.0-8.0-0.56%19,500
2025-09-261,441.01,475.01,439.01,441.0-12.0-0.83%10,000
2025-09-251,490.01,490.01,435.01,453.0-25.0-1.69%18,700
2025-09-241,471.01,490.01,452.01,478.0-11.0-0.74%22,500
2025-09-221,498.01,509.01,461.01,489.0+51.0+3.55%59,300
2025-09-191,410.01,438.01,369.01,438.0+39.0+2.79%40,600
2025-09-181,379.01,399.01,364.01,399.0+41.0+3.02%15,100
2025-09-171,370.01,383.01,335.01,358.0-20.0-1.45%15,300
2025-09-161,354.01,392.01,350.01,378.0+46.0+3.45%36,800
2025-09-121,344.01,344.01,319.01,332.0——21,700

直近120営業日分を表示