ライトアップ
6580グロース/サービス業/Writeup 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,840.0 | 1,878.0 | 1,771.0 | 1,783.0 | -70.0 | -3.78% | 85,900 |
| 2026-03-12 | 1,893.0 | 1,903.0 | 1,838.0 | 1,853.0 | -41.0 | -2.16% | 30,300 |
| 2026-03-11 | 1,885.0 | 1,974.0 | 1,862.0 | 1,894.0 | +9.0 | +0.48% | 129,100 |
| 2026-03-10 | 1,731.0 | 1,922.0 | 1,700.0 | 1,885.0 | +158.0 | +9.15% | 225,100 |
| 2026-03-09 | 1,690.0 | 1,738.0 | 1,663.0 | 1,727.0 | -75.0 | -4.16% | 110,700 |
| 2026-03-06 | 1,628.0 | 1,822.0 | 1,606.0 | 1,802.0 | +193.0 | +12.00% | 192,800 |
| 2026-03-05 | 1,620.0 | 1,642.0 | 1,578.0 | 1,609.0 | +97.0 | +6.42% | 90,100 |
| 2026-03-04 | 1,588.0 | 1,593.0 | 1,490.0 | 1,512.0 | -104.0 | -6.44% | 90,100 |
| 2026-03-03 | 1,741.0 | 1,741.0 | 1,592.0 | 1,616.0 | -122.0 | -7.02% | 129,500 |
| 2026-03-02 | 1,695.0 | 1,762.0 | 1,633.0 | 1,738.0 | +13.0 | +0.75% | 96,400 |
| 2026-02-27 | 1,695.0 | 1,728.0 | 1,628.0 | 1,725.0 | +67.0 | +4.04% | 93,400 |
| 2026-02-26 | 1,581.0 | 1,658.0 | 1,566.0 | 1,658.0 | +113.0 | +7.31% | 92,500 |
| 2026-02-25 | 1,543.0 | 1,560.0 | 1,450.0 | 1,545.0 | +42.0 | +2.79% | 106,100 |
| 2026-02-24 | 1,639.0 | 1,639.0 | 1,422.0 | 1,503.0 | -136.0 | -8.30% | 295,000 |
| 2026-02-20 | 1,681.0 | 1,701.0 | 1,623.0 | 1,639.0 | -82.0 | -4.76% | 106,100 |
| 2026-02-19 | 1,830.0 | 1,830.0 | 1,721.0 | 1,721.0 | -120.0 | -6.52% | 107,400 |
| 2026-02-18 | 1,851.0 | 1,889.0 | 1,798.0 | 1,841.0 | 0.0 | 0.00% | 105,600 |
| 2026-02-17 | 1,984.0 | 1,985.0 | 1,762.0 | 1,841.0 | -193.0 | -9.49% | 289,000 |
| 2026-02-16 | 2,246.0 | 2,246.0 | 2,034.0 | 2,034.0 | -500.0 | -19.73% | 194,900 |
| 2026-02-13 | 2,642.0 | 2,674.0 | 2,513.0 | 2,534.0 | -140.0 | -5.24% | 63,900 |
| 2026-02-12 | 2,715.0 | 2,715.0 | 2,645.0 | 2,674.0 | +9.0 | +0.34% | 33,900 |
| 2026-02-10 | 2,648.0 | 2,707.0 | 2,648.0 | 2,665.0 | -1.0 | -0.04% | 21,500 |
| 2026-02-09 | 2,654.0 | 2,684.0 | 2,616.0 | 2,666.0 | +56.0 | +2.15% | 29,100 |
| 2026-02-06 | 2,693.0 | 2,693.0 | 2,610.0 | 2,610.0 | -83.0 | -3.08% | 20,300 |
| 2026-02-05 | 2,717.0 | 2,755.0 | 2,661.0 | 2,693.0 | -10.0 | -0.37% | 13,700 |
| 2026-02-04 | 2,658.0 | 2,718.0 | 2,595.0 | 2,703.0 | +8.0 | +0.30% | 43,800 |
| 2026-02-03 | 2,704.0 | 2,738.0 | 2,685.0 | 2,695.0 | -9.0 | -0.33% | 6,400 |
| 2026-02-02 | 2,623.0 | 2,780.0 | 2,607.0 | 2,704.0 | +84.0 | +3.21% | 39,900 |
| 2026-01-30 | 2,653.0 | 2,670.0 | 2,610.0 | 2,620.0 | -33.0 | -1.24% | 13,300 |
| 2026-01-29 | 2,734.0 | 2,734.0 | 2,605.0 | 2,653.0 | -69.0 | -2.53% | 18,000 |
| 2026-01-28 | 2,700.0 | 2,725.0 | 2,615.0 | 2,722.0 | +22.0 | +0.81% | 35,800 |
| 2026-01-27 | 2,721.0 | 2,769.0 | 2,690.0 | 2,700.0 | +10.0 | +0.37% | 13,600 |
| 2026-01-26 | 2,813.0 | 2,813.0 | 2,689.0 | 2,690.0 | -135.0 | -4.78% | 30,000 |
| 2026-01-23 | 2,770.0 | 2,828.0 | 2,748.0 | 2,825.0 | +55.0 | +1.99% | 21,600 |
| 2026-01-22 | 2,871.0 | 2,898.0 | 2,702.0 | 2,770.0 | -101.0 | -3.52% | 62,700 |
| 2026-01-21 | 2,913.0 | 2,952.0 | 2,835.0 | 2,871.0 | -149.0 | -4.93% | 49,700 |
| 2026-01-20 | 2,925.0 | 3,105.0 | 2,780.0 | 3,020.0 | -115.0 | -3.67% | 166,900 |
| 2026-01-19 | 2,732.0 | 3,135.0 | 2,633.0 | 3,135.0 | +503.0 | +19.11% | 189,400 |
| 2026-01-16 | 2,652.0 | 2,654.0 | 2,577.0 | 2,632.0 | +2.0 | +0.08% | 37,600 |
| 2026-01-15 | 2,590.0 | 2,655.0 | 2,590.0 | 2,630.0 | +5.0 | +0.19% | 17,900 |
| 2026-01-14 | 2,576.0 | 2,635.0 | 2,555.0 | 2,625.0 | +34.0 | +1.31% | 20,900 |
| 2026-01-13 | 2,708.0 | 2,708.0 | 2,582.0 | 2,591.0 | -67.0 | -2.52% | 24,700 |
| 2026-01-09 | 2,693.0 | 2,719.0 | 2,639.0 | 2,658.0 | -23.0 | -0.86% | 33,800 |
| 2026-01-08 | 2,699.0 | 2,699.0 | 2,615.0 | 2,681.0 | -7.0 | -0.26% | 22,700 |
| 2026-01-07 | 2,595.0 | 2,688.0 | 2,525.0 | 2,688.0 | +17.0 | +0.64% | 58,100 |
| 2026-01-06 | 2,743.0 | 2,823.0 | 2,671.0 | 2,671.0 | -87.0 | -3.15% | 33,700 |
| 2026-01-05 | 2,851.0 | 2,885.0 | 2,740.0 | 2,758.0 | -101.0 | -3.53% | 45,900 |
| 2025-12-30 | 2,852.0 | 2,883.0 | 2,828.0 | 2,859.0 | +6.0 | +0.21% | 10,100 |
| 2025-12-29 | 2,897.0 | 2,913.0 | 2,852.0 | 2,853.0 | -52.0 | -1.79% | 18,600 |
| 2025-12-26 | 2,933.0 | 2,936.0 | 2,879.0 | 2,905.0 | -28.0 | -0.95% | 24,100 |
| 2025-12-25 | 2,920.0 | 2,950.0 | 2,876.0 | 2,933.0 | +57.0 | +1.98% | 25,600 |
| 2025-12-24 | 2,948.0 | 2,948.0 | 2,876.0 | 2,876.0 | -72.0 | -2.44% | 9,600 |
| 2025-12-23 | 2,851.0 | 2,948.0 | 2,851.0 | 2,948.0 | +91.0 | +3.19% | 12,300 |
| 2025-12-22 | 2,943.0 | 2,957.0 | 2,857.0 | 2,857.0 | -75.0 | -2.56% | 14,600 |
| 2025-12-19 | 2,880.0 | 2,966.0 | 2,880.0 | 2,932.0 | +52.0 | +1.81% | 10,600 |
| 2025-12-18 | 2,900.0 | 2,911.0 | 2,835.0 | 2,880.0 | -57.0 | -1.94% | 31,700 |
| 2025-12-17 | 3,040.0 | 3,040.0 | 2,934.0 | 2,937.0 | -93.0 | -3.07% | 20,200 |
| 2025-12-16 | 3,025.0 | 3,030.0 | 2,972.0 | 3,030.0 | +5.0 | +0.17% | 13,900 |
| 2025-12-15 | 2,970.0 | 3,025.0 | 2,970.0 | 3,025.0 | +48.0 | +1.61% | 18,500 |
| 2025-12-12 | 3,000.0 | 3,010.0 | 2,909.0 | 2,977.0 | -38.0 | -1.26% | 47,800 |
| 2025-12-11 | 3,175.0 | 3,175.0 | 3,015.0 | 3,015.0 | -135.0 | -4.29% | 46,300 |
| 2025-12-10 | 3,110.0 | 3,165.0 | 3,065.0 | 3,150.0 | +35.0 | +1.12% | 29,600 |
| 2025-12-09 | 3,180.0 | 3,190.0 | 3,115.0 | 3,115.0 | -15.0 | -0.48% | 19,900 |
| 2025-12-08 | 3,160.0 | 3,185.0 | 3,110.0 | 3,130.0 | -55.0 | -1.73% | 34,000 |
| 2025-12-05 | 3,280.0 | 3,310.0 | 3,170.0 | 3,185.0 | -85.0 | -2.60% | 35,000 |
| 2025-12-04 | 3,425.0 | 3,425.0 | 3,260.0 | 3,270.0 | -155.0 | -4.53% | 51,200 |
| 2025-12-03 | 3,450.0 | 3,450.0 | 3,370.0 | 3,425.0 | -5.0 | -0.15% | 30,100 |
| 2025-12-02 | 3,300.0 | 3,470.0 | 3,280.0 | 3,430.0 | +195.0 | +6.03% | 69,200 |
| 2025-12-01 | 3,315.0 | 3,330.0 | 3,215.0 | 3,235.0 | -95.0 | -2.85% | 24,800 |
| 2025-11-28 | 3,340.0 | 3,380.0 | 3,295.0 | 3,330.0 | -40.0 | -1.19% | 42,300 |
| 2025-11-27 | 3,275.0 | 3,385.0 | 3,185.0 | 3,370.0 | +235.0 | +7.50% | 79,300 |
| 2025-11-26 | 3,030.0 | 3,140.0 | 2,990.0 | 3,135.0 | +135.0 | +4.50% | 41,900 |
| 2025-11-25 | 3,080.0 | 3,100.0 | 2,958.0 | 3,000.0 | -15.0 | -0.50% | 31,200 |
| 2025-11-21 | 2,820.0 | 3,080.0 | 2,820.0 | 3,015.0 | +145.0 | +5.05% | 53,700 |
| 2025-11-20 | 2,871.0 | 2,948.0 | 2,845.0 | 2,870.0 | +49.0 | +1.74% | 13,300 |
| 2025-11-19 | 2,902.0 | 2,971.0 | 2,810.0 | 2,821.0 | -100.0 | -3.42% | 28,100 |
| 2025-11-18 | 3,030.0 | 3,030.0 | 2,887.0 | 2,921.0 | -119.0 | -3.91% | 42,400 |
| 2025-11-17 | 2,968.0 | 3,055.0 | 2,874.0 | 3,040.0 | +372.0 | +13.94% | 84,100 |
| 2025-11-14 | 2,750.0 | 2,750.0 | 2,642.0 | 2,668.0 | -117.0 | -4.20% | 41,800 |
| 2025-11-13 | 2,950.0 | 2,950.0 | 2,775.0 | 2,785.0 | -158.0 | -5.37% | 45,000 |
| 2025-11-12 | 2,934.0 | 3,000.0 | 2,915.0 | 2,943.0 | +29.0 | +1.00% | 21,000 |
| 2025-11-11 | 3,005.0 | 3,040.0 | 2,909.0 | 2,914.0 | -47.0 | -1.59% | 40,600 |
| 2025-11-10 | 2,850.0 | 2,987.0 | 2,850.0 | 2,961.0 | +161.0 | +5.75% | 44,100 |
| 2025-11-07 | 2,868.0 | 2,868.0 | 2,795.0 | 2,800.0 | -99.0 | -3.41% | 22,200 |
| 2025-11-06 | 2,891.0 | 2,900.0 | 2,826.0 | 2,899.0 | +58.0 | +2.04% | 36,100 |
| 2025-11-05 | 2,840.0 | 2,860.0 | 2,730.0 | 2,841.0 | 0.0 | 0.00% | 44,600 |
| 2025-11-04 | 2,712.0 | 2,914.0 | 2,695.0 | 2,841.0 | +329.0 | +13.10% | 114,500 |
| 2025-10-31 | 2,503.0 | 2,549.0 | 2,501.0 | 2,512.0 | -23.0 | -0.91% | 6,900 |
| 2025-10-30 | 2,400.0 | 2,535.0 | 2,388.0 | 2,535.0 | +135.0 | +5.63% | 18,500 |
| 2025-10-29 | 2,615.0 | 2,615.0 | 2,400.0 | 2,400.0 | -165.0 | -6.43% | 34,700 |
| 2025-10-28 | 2,678.0 | 2,706.0 | 2,555.0 | 2,565.0 | -113.0 | -4.22% | 20,500 |
| 2025-10-27 | 2,692.0 | 2,736.0 | 2,670.0 | 2,678.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-24 | 2,682.0 | 2,689.0 | 2,649.0 | 2,678.0 | +21.0 | +0.79% | 4,400 |
| 2025-10-23 | 2,694.0 | 2,695.0 | 2,657.0 | 2,657.0 | +2.0 | +0.08% | 1,400 |
| 2025-10-22 | 2,642.0 | 2,672.0 | 2,633.0 | 2,655.0 | -5.0 | -0.19% | 9,600 |
| 2025-10-21 | 2,720.0 | 2,765.0 | 2,660.0 | 2,660.0 | -60.0 | -2.21% | 9,500 |
| 2025-10-20 | 2,665.0 | 2,771.0 | 2,629.0 | 2,720.0 | +105.0 | +4.02% | 13,000 |
| 2025-10-17 | 2,646.0 | 2,691.0 | 2,590.0 | 2,615.0 | -31.0 | -1.17% | 11,200 |
| 2025-10-16 | 2,745.0 | 2,746.0 | 2,646.0 | 2,646.0 | -99.0 | -3.61% | 19,000 |
| 2025-10-15 | 2,720.0 | 2,795.0 | 2,669.0 | 2,745.0 | -2.0 | -0.07% | 26,800 |
| 2025-10-14 | 2,542.0 | 2,768.0 | 2,542.0 | 2,747.0 | +155.0 | +5.98% | 55,200 |
| 2025-10-10 | 2,672.0 | 2,682.0 | 2,592.0 | 2,592.0 | -111.0 | -4.11% | 15,100 |
| 2025-10-09 | 2,711.0 | 2,749.0 | 2,703.0 | 2,703.0 | -15.0 | -0.55% | 8,800 |
| 2025-10-08 | 2,755.0 | 2,773.0 | 2,712.0 | 2,718.0 | -13.0 | -0.48% | 7,500 |
| 2025-10-07 | 2,761.0 | 2,777.0 | 2,712.0 | 2,731.0 | -80.0 | -2.85% | 14,900 |
| 2025-10-06 | 2,688.0 | 2,833.0 | 2,605.0 | 2,811.0 | +173.0 | +6.56% | 34,700 |
| 2025-10-03 | 2,552.0 | 2,656.0 | 2,552.0 | 2,638.0 | +73.0 | +2.85% | 6,800 |
| 2025-10-02 | 2,599.0 | 2,650.0 | 2,526.0 | 2,565.0 | -38.0 | -1.46% | 20,500 |
| 2025-10-01 | 2,714.0 | 2,714.0 | 2,549.0 | 2,603.0 | -69.0 | -2.58% | 31,400 |
| 2025-09-30 | 2,707.0 | 2,730.0 | 2,656.0 | 2,672.0 | -42.0 | -1.55% | 7,300 |
| 2025-09-29 | 2,731.0 | 2,736.0 | 2,698.0 | 2,714.0 | -33.0 | -1.20% | 4,300 |
| 2025-09-26 | 2,729.0 | 2,777.0 | 2,696.0 | 2,747.0 | +2.0 | +0.07% | 12,600 |
| 2025-09-25 | 2,798.0 | 2,798.0 | 2,740.0 | 2,745.0 | -53.0 | -1.89% | 11,000 |
| 2025-09-24 | 2,836.0 | 2,848.0 | 2,780.0 | 2,798.0 | -45.0 | -1.58% | 12,000 |
| 2025-09-22 | 2,998.0 | 3,060.0 | 2,748.0 | 2,843.0 | -17.0 | -0.59% | 39,600 |
| 2025-09-19 | 2,698.0 | 2,869.0 | 2,668.0 | 2,860.0 | +168.0 | +6.24% | 42,900 |
| 2025-09-18 | 2,658.0 | 2,703.0 | 2,653.0 | 2,692.0 | +71.0 | +2.71% | 9,700 |
| 2025-09-17 | 2,701.0 | 2,701.0 | 2,612.0 | 2,621.0 | -103.0 | -3.78% | 15,200 |
| 2025-09-16 | 2,701.0 | 2,731.0 | 2,672.0 | 2,724.0 | +62.0 | +2.33% | 20,700 |
| 2025-09-12 | 2,722.0 | 2,722.0 | 2,652.0 | 2,662.0 | — | — | 21,000 |
直近120営業日分を表示