KabuInsight

船場

6540
スタンダード/サービス業/SEMBA 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
2026-03-131,948.01,965.01,932.01,951.0+3.0+0.15%13,500
2026-03-121,936.01,993.01,935.01,948.0-3.0-0.15%26,800
2026-03-111,901.01,979.01,901.01,951.0+50.0+2.63%26,200
2026-03-101,865.01,914.01,865.01,901.0+44.0+2.37%15,500
2026-03-091,827.01,857.01,800.01,857.0-26.0-1.38%24,800
2026-03-061,909.01,909.01,862.01,883.0-26.0-1.36%11,700
2026-03-051,881.01,912.01,871.01,909.0+89.0+4.89%22,000
2026-03-041,867.01,872.01,801.01,820.0-87.0-4.56%37,000
2026-03-031,920.01,939.01,905.01,907.0-12.0-0.63%16,600
2026-03-021,934.01,937.01,879.01,919.0-16.0-0.83%29,700
2026-02-271,886.01,935.01,886.01,935.0+47.0+2.49%14,500
2026-02-261,861.01,899.01,861.01,888.0+15.0+0.80%13,400
2026-02-251,883.01,883.01,855.01,873.0-13.0-0.69%13,900
2026-02-241,902.01,920.01,869.01,886.0-16.0-0.84%41,900
2026-02-201,862.01,902.01,858.01,902.0+30.0+1.60%54,800
2026-02-191,909.01,909.01,846.01,872.0-28.0-1.47%41,200
2026-02-181,850.01,916.01,846.01,900.0+50.0+2.70%95,400
2026-02-171,775.01,850.01,772.01,850.0+85.0+4.82%106,800
2026-02-161,771.01,825.01,750.01,765.0+10.0+0.57%131,800
2026-02-131,803.01,803.01,755.01,755.0-48.0-2.66%24,200
2026-02-121,810.01,818.01,794.01,803.00.00.00%25,400
2026-02-101,803.01,810.01,781.01,803.0+15.0+0.84%17,300
2026-02-091,795.01,816.01,788.01,788.0-3.0-0.17%24,300
2026-02-061,805.01,819.01,784.01,791.0-9.0-0.50%6,900
2026-02-051,797.01,808.01,794.01,800.0+10.0+0.56%8,500
2026-02-041,777.01,795.01,766.01,790.0+13.0+0.73%14,700
2026-02-031,787.01,793.01,775.01,777.0-5.0-0.28%16,100
2026-02-021,781.01,797.01,753.01,782.0+1.0+0.06%16,500
2026-01-301,779.01,789.01,750.01,781.0+2.0+0.11%17,900
2026-01-291,800.01,802.01,756.01,779.0-20.0-1.11%15,600
2026-01-281,814.01,814.01,781.01,799.0-30.0-1.64%15,300
2026-01-271,853.01,853.01,818.01,829.0+9.0+0.49%21,200
2026-01-261,851.01,851.01,811.01,820.0-58.0-3.09%33,700
2026-01-231,875.01,888.01,867.01,878.0+20.0+1.08%40,600
2026-01-221,830.01,859.01,826.01,858.0+28.0+1.53%38,500
2026-01-211,845.01,855.01,817.01,830.0-3.0-0.16%60,400
2026-01-201,825.01,844.01,817.01,833.0+14.0+0.77%46,900
2026-01-191,809.01,837.01,796.01,819.0+15.0+0.83%26,300
2026-01-161,800.01,834.01,792.01,804.0+13.0+0.73%53,500
2026-01-151,767.01,799.01,761.01,791.0+24.0+1.36%43,600
2026-01-141,752.01,776.01,751.01,767.0+15.0+0.86%24,700
2026-01-131,788.01,791.01,747.01,752.0-18.0-1.02%24,000
2026-01-091,758.01,787.01,749.01,770.0+12.0+0.68%50,300
2026-01-081,730.01,758.01,728.01,758.0+28.0+1.62%18,600
2026-01-071,729.01,755.01,728.01,730.00.00.00%44,400
2026-01-061,740.01,744.01,727.01,730.0+1.0+0.06%23,600
2026-01-051,776.01,777.01,701.01,729.0-52.0-2.92%106,100
2025-12-301,738.01,792.01,738.01,781.0+43.0+2.47%111,600
2025-12-291,719.01,760.01,701.01,738.0-20.0-1.14%88,300
2025-12-261,779.01,785.01,755.01,758.0-22.0-1.24%83,500
2025-12-251,788.01,790.01,775.01,780.0-6.0-0.34%40,600
2025-12-241,784.01,800.01,779.01,786.0+12.0+0.68%66,800
2025-12-231,780.01,781.01,769.01,774.0-8.0-0.45%33,200
2025-12-221,815.01,820.01,774.01,782.0-9.0-0.50%71,700
2025-12-191,793.01,806.01,783.01,791.0+5.0+0.28%46,600
2025-12-181,794.01,795.01,776.01,786.0-4.0-0.22%36,600
2025-12-171,750.01,795.01,745.01,790.0+42.0+2.40%56,000
2025-12-161,765.01,765.01,745.01,748.0-11.0-0.63%46,900
2025-12-151,751.01,760.01,747.01,759.0+12.0+0.69%23,700
2025-12-121,743.01,762.01,734.01,747.0+18.0+1.04%55,200
2025-12-111,762.01,778.01,721.01,729.0-32.0-1.82%30,600
2025-12-101,755.01,780.01,745.01,761.0+6.0+0.34%52,900
2025-12-091,727.01,759.01,725.01,755.0+28.0+1.62%66,300
2025-12-081,734.01,742.01,722.01,727.0-6.0-0.35%24,700
2025-12-051,737.01,740.01,731.01,733.0-5.0-0.29%7,900
2025-12-041,737.01,750.01,737.01,738.0+1.0+0.06%20,000
2025-12-031,735.01,742.01,725.01,737.0+2.0+0.12%15,000
2025-12-021,761.01,771.01,732.01,735.0-26.0-1.48%20,400
2025-12-011,774.01,774.01,757.01,761.0-7.0-0.40%16,000
2025-11-281,749.01,768.01,749.01,768.0+19.0+1.09%12,600
2025-11-271,727.01,751.01,726.01,749.0+23.0+1.33%24,000
2025-11-261,715.01,726.01,703.01,726.0+28.0+1.65%14,700
2025-11-251,721.01,722.01,696.01,698.0-16.0-0.93%12,800
2025-11-211,684.01,714.01,677.01,714.0+23.0+1.36%15,800
2025-11-201,698.01,708.01,684.01,691.0+10.0+0.59%17,200
2025-11-191,662.01,694.01,631.01,681.0+10.0+0.60%34,800
2025-11-181,707.01,709.01,661.01,671.0-52.0-3.02%52,700
2025-11-171,789.01,789.01,710.01,723.0-64.0-3.58%99,600
2025-11-141,804.01,825.01,779.01,787.0-150.0-7.74%106,600
2025-11-131,935.01,985.01,912.01,937.0+4.0+0.21%27,700
2025-11-121,922.01,948.01,921.01,933.0+14.0+0.73%11,500
2025-11-111,923.01,930.01,892.01,919.0-1.0-0.05%7,400
2025-11-101,891.01,926.01,891.01,920.0+40.0+2.13%13,600
2025-11-071,878.01,882.01,861.01,880.0-6.0-0.32%9,900
2025-11-061,878.01,910.01,878.01,886.0+13.0+0.69%13,400
2025-11-051,872.01,882.01,832.01,873.0-10.0-0.53%29,300
2025-11-041,874.01,896.01,870.01,883.0+10.0+0.53%11,900
2025-10-311,880.01,883.01,854.01,873.0+2.0+0.11%6,600
2025-10-301,850.01,871.01,839.01,871.0+25.0+1.35%8,400
2025-10-291,877.01,877.01,835.01,846.0-16.0-0.86%10,100
2025-10-281,890.01,890.01,859.01,862.0-25.0-1.32%13,000
2025-10-271,895.01,895.01,871.01,887.0-8.0-0.42%6,100
2025-10-241,899.01,899.01,867.01,895.0+13.0+0.69%10,800
2025-10-231,876.01,887.01,875.01,882.0+7.0+0.37%10,200
2025-10-221,856.01,875.01,850.01,875.0+21.0+1.13%6,000
2025-10-211,860.01,873.01,853.01,854.0-2.0-0.11%6,200
2025-10-201,863.01,865.01,850.01,856.0+20.0+1.09%4,800
2025-10-171,860.01,860.01,834.01,836.0-16.0-0.86%9,300
2025-10-161,889.01,889.01,852.01,852.0-27.0-1.44%10,900
2025-10-151,852.01,883.01,852.01,879.0+36.0+1.95%5,900
2025-10-141,860.01,885.01,843.01,843.0-53.0-2.80%16,600
2025-10-101,945.01,947.01,828.01,896.0-35.0-1.81%34,200
2025-10-091,959.01,959.01,925.01,931.0-28.0-1.43%8,400
2025-10-081,916.01,961.01,916.01,959.0+49.0+2.57%19,500
2025-10-071,910.01,915.01,893.01,910.0+9.0+0.47%11,400
2025-10-061,895.01,918.01,877.01,901.0+16.0+0.85%11,300
2025-10-031,877.01,894.01,873.01,885.0+12.0+0.64%6,400
2025-10-021,883.01,887.01,862.01,873.0-7.0-0.37%8,200
2025-10-011,921.01,925.01,880.01,880.0-45.0-2.34%20,200
2025-09-301,970.01,970.01,918.01,925.0-26.0-1.33%19,400
2025-09-291,987.01,988.01,951.01,951.0-23.0-1.17%13,900
2025-09-261,988.02,000.01,972.01,974.0-5.0-0.25%17,300
2025-09-251,981.01,999.01,937.01,979.0+9.0+0.46%15,600
2025-09-241,910.01,972.01,910.01,970.0+75.0+3.96%49,300
2025-09-221,890.01,910.01,890.01,895.0+18.0+0.96%21,900
2025-09-191,856.01,880.01,854.01,877.0+23.0+1.24%14,700
2025-09-181,871.01,880.01,845.01,854.0-8.0-0.43%20,500
2025-09-171,865.01,871.01,853.01,862.0-19.0-1.01%6,300
2025-09-161,818.01,890.01,817.01,881.0+75.0+4.15%33,200
2025-09-121,810.01,815.01,801.01,806.0——14,300

直近120営業日分を表示