KabuInsight

識学

7049
グロース/サービス業/SHIKIGAKU.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
2026-03-13788.0794.0782.0789.0+3.0+0.38%18,300
2026-03-12794.0794.0784.0786.0-11.0-1.38%15,600
2026-03-11808.0808.0795.0797.0-4.0-0.50%18,700
2026-03-10800.0803.0793.0801.0+12.0+1.52%17,400
2026-03-09790.0796.0777.0789.0-12.0-1.50%37,200
2026-03-06791.0804.0787.0801.0+1.0+0.13%21,800
2026-03-05801.0808.0798.0800.0+23.0+2.96%38,500
2026-03-04782.0789.0761.0777.0-8.0-1.02%76,500
2026-03-03820.0820.0785.0785.0-35.0-4.27%103,000
2026-03-02840.0840.0820.0820.0-25.0-2.96%115,700
2026-02-27851.0851.0840.0845.0-8.0-0.94%54,100
2026-02-26833.0867.0832.0853.0-70.0-7.58%170,500
2026-02-25921.0924.0920.0923.0+3.0+0.33%94,600
2026-02-24924.0925.0919.0920.00.00.00%109,600
2026-02-20922.0923.0919.0920.00.00.00%36,700
2026-02-19918.0922.0918.0920.0+1.0+0.11%26,900
2026-02-18922.0924.0919.0919.0-3.0-0.33%34,200
2026-02-17922.0923.0921.0922.0-1.0-0.11%23,300
2026-02-16925.0926.0923.0923.0-2.0-0.22%32,800
2026-02-13926.0927.0925.0925.0-1.0-0.11%16,600
2026-02-12925.0927.0923.0926.0+4.0+0.43%27,000
2026-02-10925.0926.0921.0922.0-3.0-0.32%24,000
2026-02-09937.0938.0925.0925.0-4.0-0.43%37,700
2026-02-06930.0931.0927.0929.0-1.0-0.11%21,500
2026-02-05934.0937.0929.0930.0+1.0+0.11%26,900
2026-02-04933.0938.0928.0929.0-4.0-0.43%26,700
2026-02-03940.0941.0933.0933.0+4.0+0.43%13,100
2026-02-02930.0944.0929.0929.0+3.0+0.32%26,300
2026-01-30921.0931.0920.0926.0+5.0+0.54%17,300
2026-01-29935.0935.0920.0921.0-9.0-0.97%18,900
2026-01-28940.0940.0925.0930.0-5.0-0.53%22,300
2026-01-27940.0945.0935.0935.0-2.0-0.21%11,500
2026-01-26941.0943.0934.0937.0+2.0+0.21%12,800
2026-01-23925.0937.0925.0935.0+11.0+1.19%23,300
2026-01-22935.0941.0921.0924.0-10.0-1.07%32,200
2026-01-21937.0947.0914.0934.0-7.0-0.74%59,400
2026-01-20932.0948.0931.0941.0+16.0+1.73%53,200
2026-01-19928.0935.0918.0925.0+11.0+1.20%58,700
2026-01-16915.0921.0911.0914.0+2.0+0.22%53,300
2026-01-15883.0925.0861.0912.0-73.0-7.41%202,500
2026-01-14993.01,004.0969.0985.0-8.0-0.81%120,200
2026-01-131,014.01,014.0992.0993.00.00.00%26,700
2026-01-09996.01,001.0992.0993.00.00.00%18,600
2026-01-08988.01,002.0982.0993.0+12.0+1.22%29,700
2026-01-071,000.01,000.0981.0981.0-17.0-1.70%47,600
2026-01-061,015.01,015.0998.0998.0-11.0-1.09%43,100
2026-01-051,000.01,017.0999.01,009.0+17.0+1.71%59,400
2025-12-30990.0993.0970.0992.0+6.0+0.61%28,600
2025-12-29935.0986.0935.0986.0+55.0+5.91%44,500
2025-12-26936.0937.0930.0931.0-3.0-0.32%9,400
2025-12-25925.0934.0925.0934.0+10.0+1.08%14,400
2025-12-24925.0928.0922.0924.0+2.0+0.22%7,800
2025-12-23920.0930.0916.0922.0+6.0+0.66%23,000
2025-12-22913.0919.0906.0916.0+8.0+0.88%10,600
2025-12-19906.0911.0904.0908.0+2.0+0.22%9,700
2025-12-18910.0910.0902.0906.0+1.0+0.11%7,300
2025-12-17913.0920.0902.0905.0-11.0-1.20%16,500
2025-12-16917.0923.0913.0916.0-5.0-0.54%13,500
2025-12-15904.0923.0900.0921.0+18.0+1.99%30,400
2025-12-12903.0910.0893.0903.0+1.0+0.11%19,500
2025-12-11916.0918.0902.0902.0-7.0-0.77%51,800
2025-12-10896.0910.0882.0909.0+35.0+4.00%53,700
2025-12-09878.0878.0870.0874.0-2.0-0.23%11,600
2025-12-08870.0878.0870.0876.0+11.0+1.27%28,000
2025-12-05865.0870.0863.0865.0+4.0+0.46%9,800
2025-12-04868.0873.0861.0861.0-7.0-0.81%10,200
2025-12-03871.0871.0865.0868.0+3.0+0.35%5,300
2025-12-02865.0873.0863.0865.0+1.0+0.12%10,600
2025-12-01884.0884.0864.0864.0-9.0-1.03%20,800
2025-11-28863.0876.0863.0873.0+9.0+1.04%14,300
2025-11-27863.0870.0862.0864.0+1.0+0.12%10,500
2025-11-26857.0863.0857.0863.0+6.0+0.70%10,000
2025-11-25859.0860.0853.0857.0+6.0+0.71%12,000
2025-11-21845.0855.0843.0851.0+2.0+0.24%10,800
2025-11-20840.0849.0838.0849.0+13.0+1.56%11,800
2025-11-19830.0841.0830.0836.0+8.0+0.97%9,600
2025-11-18837.0841.0828.0828.0-9.0-1.08%19,300
2025-11-17842.0849.0835.0837.0-5.0-0.59%21,800
2025-11-14844.0848.0840.0842.0-5.0-0.59%8,800
2025-11-13856.0857.0847.0847.0-7.0-0.82%9,800
2025-11-12851.0860.0851.0854.0+2.0+0.23%14,700
2025-11-11857.0858.0846.0852.0-6.0-0.70%9,400
2025-11-10847.0858.0844.0858.0+17.0+2.02%19,900
2025-11-07840.0843.0833.0841.0+1.0+0.12%10,300
2025-11-06831.0840.0830.0840.0+5.0+0.60%9,900
2025-11-05837.0838.0826.0835.0-1.0-0.12%20,000
2025-11-04847.0847.0835.0836.0-6.0-0.71%18,700
2025-10-31837.0850.0837.0842.0+6.0+0.72%13,900
2025-10-30847.0847.0836.0836.0-4.0-0.48%12,000
2025-10-29851.0851.0835.0840.0-11.0-1.29%15,200
2025-10-28855.0860.0843.0851.0-14.0-1.62%15,700
2025-10-27855.0865.0850.0865.0+9.0+1.05%17,200
2025-10-24855.0856.0848.0856.0+3.0+0.35%17,700
2025-10-23866.0866.0853.0853.0-14.0-1.61%14,900
2025-10-22857.0870.0856.0867.0+17.0+2.00%31,800
2025-10-21852.0856.0843.0850.00.00.00%16,100
2025-10-20833.0852.0826.0850.0+21.0+2.53%28,900
2025-10-17852.0852.0829.0829.0-23.0-2.70%28,300
2025-10-16879.0879.0851.0852.0-7.0-0.81%38,400
2025-10-15842.0863.0826.0859.0+29.0+3.49%60,300
2025-10-14826.0844.0807.0830.0-11.0-1.31%99,900
2025-10-10834.0841.0813.0841.0+11.0+1.33%83,800
2025-10-09824.0830.0821.0830.0+7.0+0.85%18,800
2025-10-08824.0828.0823.0823.0-1.0-0.12%12,900
2025-10-07834.0835.0824.0824.0-6.0-0.72%15,800
2025-10-06841.0841.0821.0830.0+4.0+0.48%28,200
2025-10-03811.0829.0811.0826.0+13.0+1.60%20,400
2025-10-02825.0830.0812.0813.0-9.0-1.09%29,600
2025-10-01844.0844.0822.0822.0-22.0-2.61%34,200
2025-09-30848.0849.0842.0844.0-4.0-0.47%9,800
2025-09-29842.0848.0837.0848.0+8.0+0.95%19,500
2025-09-26837.0845.0837.0840.0-1.0-0.12%20,700
2025-09-25845.0845.0837.0841.0-6.0-0.71%26,400
2025-09-24855.0856.0847.0847.0-8.0-0.94%20,500
2025-09-22858.0867.0855.0855.0-1.0-0.12%18,400
2025-09-19852.0865.0849.0856.0+4.0+0.47%24,200
2025-09-18850.0852.0847.0852.0+7.0+0.83%13,100
2025-09-17854.0854.0843.0845.0-9.0-1.05%12,000
2025-09-16843.0857.0843.0854.0+11.0+1.30%13,800
2025-09-12844.0849.0839.0843.0——14,400

直近120営業日分を表示