KabuInsight

エスネットワークス

5867
グロース/サービス業/ES NETWORKS 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
2026-03-131,161.01,170.01,161.01,170.0-21.0-1.76%400
2026-03-121,191.01,191.01,191.01,191.00.00.00%—
2026-03-111,197.01,197.01,191.01,191.0-9.0-0.75%900
2026-03-101,154.01,200.01,154.01,200.0+46.0+3.99%2,700
2026-03-091,195.01,195.01,154.01,154.0-20.0-1.70%900
2026-03-061,174.01,200.01,174.01,174.0-44.0-3.61%1,300
2026-03-051,208.01,230.01,208.01,218.0+33.0+2.78%800
2026-03-041,178.01,185.01,177.01,185.0-13.0-1.09%500
2026-03-031,239.01,269.01,198.01,198.0-41.0-3.31%2,100
2026-03-021,268.01,269.01,216.01,239.0+31.0+2.57%4,000
2026-02-271,174.01,212.01,174.01,208.0+4.0+0.33%6,700
2026-02-261,260.01,260.01,200.01,204.0-26.0-2.11%5,500
2026-02-251,240.01,240.01,220.01,230.0-16.0-1.28%400
2026-02-241,264.01,264.01,246.01,246.0-16.0-1.27%300
2026-02-201,230.01,262.01,230.01,262.0+62.0+5.17%1,200
2026-02-191,200.01,200.01,200.01,200.00.00.00%500
2026-02-181,213.01,214.01,200.01,200.0-13.0-1.07%600
2026-02-171,224.01,224.01,200.01,213.0-36.0-2.88%2,600
2026-02-161,248.01,250.01,221.01,249.0-29.0-2.27%1,200
2026-02-131,230.01,320.01,230.01,278.0+34.0+2.73%5,900
2026-02-121,246.01,246.01,244.01,244.0-32.0-2.51%400
2026-02-101,276.01,276.01,276.01,276.00.00.00%—
2026-02-091,243.01,276.01,232.01,276.0+34.0+2.74%2,200
2026-02-061,250.01,310.01,232.01,242.0-50.0-3.87%2,600
2026-02-051,311.01,311.01,288.01,292.0+4.0+0.31%2,300
2026-02-041,292.01,292.01,259.01,288.00.00.00%1,000
2026-02-031,288.01,288.01,288.01,288.00.00.00%100
2026-02-021,318.01,318.01,288.01,288.0-12.0-0.92%600
2026-01-301,316.01,316.01,286.01,300.0-16.0-1.22%400
2026-01-291,316.01,316.01,316.01,316.0+2.0+0.15%100
2026-01-281,314.01,314.01,314.01,314.00.00.00%—
2026-01-271,320.01,320.01,303.01,314.0+8.0+0.61%2,600
2026-01-261,293.01,306.01,293.01,306.0+43.0+3.40%3,100
2026-01-231,283.01,283.01,253.01,263.0+10.0+0.80%1,000
2026-01-221,268.01,276.01,253.01,253.0-11.0-0.87%1,900
2026-01-211,263.01,264.01,263.01,264.0-8.0-0.63%300
2026-01-201,280.01,280.01,270.01,272.0+22.0+1.76%2,100
2026-01-191,250.01,250.01,250.01,250.00.00.00%100
2026-01-161,251.01,251.01,250.01,250.0-13.0-1.03%200
2026-01-151,276.01,276.01,263.01,263.0-25.0-1.94%300
2026-01-141,271.01,288.01,258.01,288.0+5.0+0.39%1,700
2026-01-131,285.01,286.01,277.01,283.0-2.0-0.16%1,400
2026-01-091,285.01,285.01,285.01,285.00.00.00%—
2026-01-081,285.01,285.01,285.01,285.00.00.00%—
2026-01-071,290.01,305.01,285.01,285.0+20.0+1.58%2,600
2026-01-061,245.01,265.01,242.01,265.0+20.0+1.61%800
2026-01-051,242.01,255.01,240.01,245.0+1.0+0.08%2,700
2025-12-301,228.01,244.01,220.01,244.0+1.0+0.08%800
2025-12-291,300.01,300.01,190.01,243.0-32.0-2.51%7,200
2025-12-261,272.01,282.01,272.01,275.0-4.0-0.31%1,800
2025-12-251,275.01,292.01,275.01,279.0+4.0+0.31%1,100
2025-12-241,270.01,275.01,270.01,275.0+5.0+0.39%400
2025-12-231,287.01,287.01,257.01,270.0+13.0+1.03%800
2025-12-221,328.01,328.01,255.01,257.0-41.0-3.16%2,400
2025-12-191,231.01,299.01,221.01,298.0+37.0+2.93%6,200
2025-12-181,291.01,291.01,261.01,261.0-28.0-2.17%800
2025-12-171,286.01,289.01,260.01,289.0-9.0-0.69%1,100
2025-12-161,298.01,298.01,298.01,298.00.00.00%—
2025-12-151,277.01,299.01,277.01,298.0+26.0+2.04%900
2025-12-121,293.01,293.01,272.01,272.0-21.0-1.62%800
2025-12-111,321.01,321.01,293.01,293.0-11.0-0.84%900
2025-12-101,304.01,304.01,304.01,304.00.00.00%—
2025-12-091,300.01,304.01,297.01,304.0+4.0+0.31%1,300
2025-12-081,300.01,300.01,300.01,300.0-30.0-2.26%100
2025-12-051,332.01,345.01,314.01,330.0+24.0+1.84%3,500
2025-12-041,305.01,306.01,305.01,306.0+1.0+0.08%1,200
2025-12-031,305.01,305.01,305.01,305.0-15.0-1.14%100
2025-12-021,338.01,338.01,320.01,320.0+11.0+0.84%700
2025-12-011,320.01,339.01,309.01,309.0+19.0+1.47%400
2025-11-281,290.01,290.01,290.01,290.0-13.0-1.00%500
2025-11-271,317.01,350.01,291.01,303.0+11.0+0.85%5,400
2025-11-261,300.01,300.01,270.01,292.0+52.0+4.19%700
2025-11-251,231.01,251.01,231.01,240.0+10.0+0.81%800
2025-11-211,222.01,230.01,222.01,230.0-6.0-0.49%600
2025-11-201,270.01,270.01,220.01,236.0+26.0+2.15%2,500
2025-11-191,202.01,210.01,188.01,210.0+8.0+0.67%1,300
2025-11-181,243.01,243.01,200.01,202.0-52.0-4.15%3,500
2025-11-171,263.01,266.01,254.01,254.0-24.0-1.88%2,200
2025-11-141,262.01,278.01,260.01,278.0-2.0-0.16%1,000
2025-11-131,272.01,284.01,269.01,280.0-1.0-0.08%2,200
2025-11-121,318.01,318.01,265.01,281.0+23.0+1.83%1,000
2025-11-111,266.01,266.01,250.01,258.0-18.0-1.41%3,200
2025-11-101,253.01,280.01,243.01,276.0+11.0+0.87%5,700
2025-11-071,371.01,401.01,265.01,265.0-120.0-8.66%12,200
2025-11-061,387.01,399.01,385.01,385.0+25.0+1.84%4,000
2025-11-051,385.01,391.01,360.01,360.0-39.0-2.79%2,000
2025-11-041,398.01,399.01,396.01,399.00.00.00%1,400
2025-10-311,381.01,399.01,355.01,399.0-3.0-0.21%1,800
2025-10-301,371.01,402.01,371.01,402.0+32.0+2.34%1,800
2025-10-291,354.01,387.01,354.01,370.0+5.0+0.37%1,100
2025-10-281,392.01,406.01,359.01,365.0-55.0-3.87%8,000
2025-10-271,400.01,420.01,400.01,420.0+49.0+3.57%2,000
2025-10-241,431.01,431.01,371.01,371.0-53.0-3.72%3,100
2025-10-231,413.01,431.01,413.01,424.0+32.0+2.30%6,700
2025-10-221,369.01,405.01,369.01,392.0+53.0+3.96%11,200
2025-10-211,385.01,385.01,322.01,339.0+4.0+0.30%4,500
2025-10-201,342.01,348.01,323.01,335.0+27.0+2.06%2,200
2025-10-171,308.01,308.01,308.01,308.0+1.0+0.08%200
2025-10-161,320.01,329.01,307.01,307.0-20.0-1.51%1,300
2025-10-151,333.01,333.01,327.01,327.00.00.00%500
2025-10-141,303.01,327.01,303.01,327.0-1.0-0.08%1,000
2025-10-101,321.01,328.01,318.01,328.0+10.0+0.76%900
2025-10-091,310.01,318.01,310.01,318.0-8.0-0.60%200
2025-10-081,328.01,328.01,311.01,326.0-1.0-0.08%1,000
2025-10-071,334.01,334.01,303.01,327.0+23.0+1.76%3,300
2025-10-061,349.01,349.01,302.01,304.0-6.0-0.46%4,000
2025-10-031,318.01,318.01,288.01,310.0+10.0+0.77%500
2025-10-021,285.01,300.01,285.01,300.0+14.0+1.09%200
2025-10-011,340.01,340.01,286.01,286.0-24.0-1.83%2,700
2025-09-301,340.01,340.01,310.01,310.0-26.0-1.95%1,100
2025-09-291,336.01,336.01,300.01,336.0+26.0+1.98%4,700
2025-09-261,306.01,325.01,306.01,310.00.00.00%2,300
2025-09-251,306.01,333.01,305.01,310.0+2.0+0.15%2,200
2025-09-241,310.01,320.01,308.01,308.0+7.0+0.54%1,400
2025-09-221,312.01,314.01,301.01,301.0+17.0+1.32%2,500
2025-09-191,293.01,322.01,284.01,284.0-9.0-0.70%2,700
2025-09-181,285.01,293.01,284.01,293.0+27.0+2.13%2,700
2025-09-171,266.01,266.01,266.01,266.0-9.0-0.71%200
2025-09-161,268.01,275.01,263.01,275.00.00.00%500
2025-09-121,284.01,284.01,261.01,275.0——600

直近120営業日分を表示