KabuInsight

スマサポ

9342
グロース/サービス業/Sumasapo Inc.
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
2026-03-131,250.01,250.01,250.01,250.0+1.0+0.08%300
2026-03-121,249.01,249.01,249.01,249.0-6.0-0.48%500
2026-03-111,265.01,265.01,235.01,255.00.00.00%1,600
2026-03-101,267.01,267.01,237.01,255.0-12.0-0.95%2,500
2026-03-091,121.01,269.01,100.01,267.0-4.0-0.31%9,000
2026-03-061,242.01,271.01,242.01,271.0+15.0+1.19%1,200
2026-03-051,275.01,276.01,256.01,256.0+6.0+0.48%2,200
2026-03-041,256.01,272.01,250.01,250.0-25.0-1.96%7,500
2026-03-031,260.01,275.01,260.01,275.0+5.0+0.39%2,300
2026-03-021,248.01,270.01,246.01,270.0+7.0+0.55%4,600
2026-02-271,259.01,268.01,255.01,263.0-1.0-0.08%2,500
2026-02-261,259.01,270.01,255.01,264.0-1.0-0.08%6,700
2026-02-251,264.01,277.01,234.01,265.0-2.0-0.16%4,900
2026-02-241,267.01,267.01,267.01,267.00.00.00%300
2026-02-201,283.01,283.01,255.01,267.0-12.0-0.94%1,900
2026-02-191,280.01,280.01,250.01,279.0+5.0+0.39%5,800
2026-02-181,269.01,274.01,264.01,274.00.00.00%4,300
2026-02-171,230.01,275.01,220.01,274.0+44.0+3.58%6,600
2026-02-161,208.01,230.01,183.01,230.0+23.0+1.91%8,200
2026-02-131,160.01,217.01,154.01,207.0+42.0+3.61%10,700
2026-02-121,140.01,165.01,139.01,165.0+32.0+2.82%9,100
2026-02-101,140.01,144.01,103.01,133.0-8.0-0.70%7,600
2026-02-091,257.01,270.01,141.01,141.0-122.0-9.66%6,400
2026-02-061,264.01,267.01,250.01,263.00.00.00%1,300
2026-02-051,251.01,279.01,251.01,263.0-6.0-0.47%3,500
2026-02-041,240.01,269.01,238.01,269.00.00.00%5,900
2026-02-031,269.01,269.01,269.01,269.00.00.00%100
2026-02-021,265.01,271.01,235.01,269.0+9.0+0.71%4,700
2026-01-301,259.01,266.01,255.01,260.0+1.0+0.08%2,700
2026-01-291,256.01,270.01,256.01,259.0+3.0+0.24%8,300
2026-01-281,204.01,256.01,204.01,256.0+27.0+2.20%3,600
2026-01-271,221.01,241.01,201.01,229.0+1.0+0.08%7,000
2026-01-261,243.01,243.01,213.01,228.0-9.0-0.73%2,000
2026-01-231,242.01,243.01,236.01,237.0-14.0-1.12%3,700
2026-01-221,251.01,268.01,248.01,251.0-19.0-1.50%7,800
2026-01-211,231.01,285.01,231.01,270.0+16.0+1.28%10,000
2026-01-201,220.01,254.01,216.01,254.0+39.0+3.21%7,500
2026-01-191,226.01,226.01,215.01,215.0-7.0-0.57%5,700
2026-01-161,222.01,222.01,212.01,222.00.00.00%3,700
2026-01-151,215.01,222.01,203.01,222.0+17.0+1.41%5,300
2026-01-141,205.01,218.01,200.01,205.0-7.0-0.58%10,800
2026-01-131,216.01,230.01,200.01,212.0-4.0-0.33%9,300
2026-01-091,225.01,232.01,214.01,216.0-3.0-0.25%10,200
2026-01-081,133.01,296.01,133.01,219.0+87.0+7.69%30,800
2026-01-071,128.01,140.01,121.01,132.0+4.0+0.35%5,900
2026-01-061,088.01,136.01,088.01,128.0+39.0+3.58%10,700
2026-01-051,080.01,109.01,048.01,089.0-13.0-1.18%10,900
2025-12-301,106.01,118.01,095.01,102.0+10.0+0.92%9,700
2025-12-291,034.01,095.01,012.01,092.0+70.0+6.85%14,500
2025-12-261,034.01,034.01,013.01,022.00.00.00%6,200
2025-12-251,036.01,036.01,010.01,022.0+7.0+0.69%9,700
2025-12-241,030.01,030.01,005.01,015.0-6.0-0.59%7,200
2025-12-231,040.01,040.01,002.01,021.0+11.0+1.09%5,300
2025-12-221,040.01,040.01,002.01,010.0-29.0-2.79%3,500
2025-12-191,004.01,039.01,004.01,039.0+24.0+2.36%7,200
2025-12-181,002.01,016.01,001.01,015.0+13.0+1.30%3,500
2025-12-171,013.01,023.01,002.01,002.0-20.0-1.96%3,800
2025-12-16999.01,024.0999.01,022.0+24.0+2.40%6,500
2025-12-15980.01,012.0980.0998.0+17.0+1.73%5,900
2025-12-12984.01,000.0979.0981.0-18.0-1.80%5,400
2025-12-11965.01,018.0950.0999.0+32.0+3.31%8,700
2025-12-10921.0967.0915.0967.0+61.0+6.73%18,100
2025-12-09909.0918.0905.0906.0+2.0+0.22%3,900
2025-12-08891.0917.0884.0904.0+3.0+0.33%13,800
2025-12-05905.0918.0899.0901.0-10.0-1.10%3,200
2025-12-04910.0920.0891.0911.0+1.0+0.11%10,900
2025-12-03939.0939.0900.0910.0-29.0-3.09%9,500
2025-12-02957.0957.0939.0939.0-13.0-1.37%4,900
2025-12-01971.0971.0950.0952.0-13.0-1.35%6,600
2025-11-28970.0970.0960.0965.0-27.0-2.72%9,600
2025-11-27964.0992.0964.0992.0+34.0+3.55%5,100
2025-11-26953.0958.0952.0958.0+2.0+0.21%4,000
2025-11-25962.0969.0955.0956.0-3.0-0.31%3,200
2025-11-21938.0967.0938.0959.0+19.0+2.02%6,500
2025-11-20962.0972.0939.0940.0-22.0-2.29%13,600
2025-11-19976.0985.0960.0962.0+1.0+0.10%7,500
2025-11-18982.0982.0960.0961.0-36.0-3.61%12,900
2025-11-171,035.01,036.0990.0997.0-38.0-3.67%14,400
2025-11-141,028.01,071.01,028.01,035.0-113.0-9.84%31,400
2025-11-131,161.01,180.01,134.01,148.0-13.0-1.12%8,700
2025-11-121,124.01,174.01,117.01,161.0+44.0+3.94%8,600
2025-11-111,111.01,125.01,111.01,117.0+6.0+0.54%5,100
2025-11-101,115.01,118.01,101.01,111.0-12.0-1.07%1,300
2025-11-071,108.01,123.01,108.01,123.0+3.0+0.27%700
2025-11-061,120.01,120.01,115.01,120.0+5.0+0.45%1,300
2025-11-051,124.01,124.01,099.01,115.0-5.0-0.45%2,600
2025-11-041,111.01,125.01,101.01,120.0+29.0+2.66%2,900
2025-10-311,111.01,111.01,090.01,091.0-10.0-0.91%2,200
2025-10-301,106.01,106.01,101.01,101.0-3.0-0.27%900
2025-10-291,101.01,104.01,101.01,104.0-6.0-0.54%500
2025-10-281,116.01,120.01,110.01,110.0+5.0+0.45%1,100
2025-10-271,147.01,148.01,105.01,105.0-13.0-1.16%4,500
2025-10-241,083.01,120.01,083.01,118.0+35.0+3.23%3,800
2025-10-231,100.01,100.01,063.01,083.0-23.0-2.08%4,200
2025-10-221,105.01,122.01,073.01,106.0-14.0-1.25%3,500
2025-10-211,088.01,155.01,075.01,120.0+52.0+4.87%12,500
2025-10-201,083.01,083.01,068.01,068.00.00.00%3,200
2025-10-171,088.01,088.01,068.01,068.0-20.0-1.84%500
2025-10-161,088.01,088.01,088.01,088.00.00.00%400
2025-10-151,057.01,095.01,057.01,088.0+9.0+0.83%3,400
2025-10-141,060.01,088.01,060.01,079.0+13.0+1.22%2,600
2025-10-101,078.01,080.01,052.01,066.0-12.0-1.11%4,900
2025-10-091,080.01,083.01,078.01,078.0-16.0-1.46%1,500
2025-10-081,091.01,094.01,082.01,094.0-3.0-0.27%1,800
2025-10-071,090.01,097.01,086.01,097.0+7.0+0.64%2,300
2025-10-061,100.01,100.01,080.01,090.0-22.0-1.98%4,900
2025-10-031,125.01,125.01,112.01,112.0-22.0-1.94%2,800
2025-10-021,141.01,165.01,115.01,134.0-5.0-0.44%3,600
2025-10-011,141.01,148.01,139.01,139.0-16.0-1.39%1,000
2025-09-301,142.01,155.01,142.01,155.0+7.0+0.61%1,000
2025-09-291,151.01,154.01,141.01,148.0-23.0-1.96%8,000
2025-09-261,173.01,173.01,154.01,171.0-4.0-0.34%6,600
2025-09-251,168.01,175.01,160.01,175.0+18.0+1.56%5,700
2025-09-241,148.01,167.01,146.01,157.0+7.0+0.61%7,900
2025-09-221,161.01,161.01,150.01,150.0+1.0+0.09%3,200
2025-09-191,158.01,167.01,146.01,149.0+9.0+0.79%3,500
2025-09-181,174.01,174.01,136.01,140.0-35.0-2.98%11,400
2025-09-171,168.01,176.01,162.01,175.0+8.0+0.69%6,600
2025-09-161,179.01,179.01,167.01,167.0-12.0-1.02%5,500
2025-09-121,181.01,183.01,179.01,179.0——2,900

直近120営業日分を表示