KabuInsight

昭文社ホールディングス

9475
スタンダード/情報･通信業/Shobunsha Holdings,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
2026-03-13547.0548.0544.0545.0-2.0-0.37%1,800
2026-03-12547.0547.0540.0547.0+4.0+0.74%5,500
2026-03-11544.0546.0542.0543.0+2.0+0.37%2,000
2026-03-10537.0546.0537.0541.0+10.0+1.88%4,100
2026-03-09536.0539.0531.0531.0-6.0-1.12%9,400
2026-03-06544.0544.0535.0537.0+3.0+0.56%4,100
2026-03-05533.0545.0533.0534.0-4.0-0.74%12,700
2026-03-04542.0544.0526.0538.0-22.0-3.93%20,000
2026-03-03553.0560.0552.0560.0+10.0+1.82%8,300
2026-03-02546.0550.0546.0550.0+4.0+0.73%5,500
2026-02-27542.0546.0542.0546.0+4.0+0.74%7,000
2026-02-26546.0546.0540.0542.0-1.0-0.18%6,000
2026-02-25540.0547.0536.0543.0+7.0+1.31%8,200
2026-02-24530.0537.0526.0536.0+12.0+2.29%10,200
2026-02-20532.0532.0521.0524.0+1.0+0.19%14,900
2026-02-19529.0529.0522.0523.0+2.0+0.38%5,400
2026-02-18526.0527.0517.0521.0-4.0-0.76%10,900
2026-02-17529.0529.0523.0525.0-5.0-0.94%4,400
2026-02-16521.0530.0520.0530.0+11.0+2.12%8,000
2026-02-13512.0519.0511.0519.0+7.0+1.37%5,000
2026-02-12512.0515.0511.0512.00.00.00%8,800
2026-02-10514.0515.0510.0512.0+8.0+1.59%7,900
2026-02-09510.0534.0500.0504.0-8.0-1.56%26,100
2026-02-06511.0517.0511.0512.0-3.0-0.58%8,100
2026-02-05532.0532.0515.0515.0-9.0-1.72%11,500
2026-02-04523.0525.0521.0524.0+3.0+0.58%4,900
2026-02-03519.0525.0506.0521.0+8.0+1.56%13,000
2026-02-02508.0518.0508.0513.0+5.0+0.98%9,100
2026-01-30495.0510.0495.0508.0+8.0+1.60%8,500
2026-01-29490.0502.0489.0500.0+10.0+2.04%10,400
2026-01-28495.0495.0490.0490.0-5.0-1.01%6,900
2026-01-27491.0495.0488.0495.0+5.0+1.02%5,700
2026-01-26493.0493.0489.0490.0-3.0-0.61%8,300
2026-01-23492.0493.0491.0493.00.00.00%6,200
2026-01-22495.0495.0492.0493.0-3.0-0.60%6,700
2026-01-21496.0496.0495.0496.0+3.0+0.61%4,600
2026-01-20493.0495.0491.0493.00.00.00%7,300
2026-01-19495.0495.0492.0493.0-2.0-0.40%8,600
2026-01-16490.0496.0490.0495.00.00.00%10,600
2026-01-15489.0498.0489.0495.0+4.0+0.81%6,000
2026-01-14495.0497.0491.0491.0-5.0-1.01%10,700
2026-01-13497.0500.0495.0496.0+1.0+0.20%11,900
2026-01-09493.0498.0493.0495.0+8.0+1.64%5,800
2026-01-08494.0494.0487.0487.0-5.0-1.02%11,000
2026-01-07495.0495.0492.0492.0-4.0-0.81%7,300
2026-01-06497.0498.0492.0496.0+4.0+0.81%9,100
2026-01-05495.0498.0485.0492.0+3.0+0.61%14,800
2025-12-30474.0489.0474.0489.0+14.0+2.95%5,000
2025-12-29460.0479.0460.0475.0+7.0+1.50%9,600
2025-12-26469.0470.0461.0468.0-1.0-0.21%10,300
2025-12-25474.0474.0450.0469.0-3.0-0.64%19,400
2025-12-24470.0476.0465.0472.0+2.0+0.43%14,000
2025-12-23468.0480.0461.0470.0+2.0+0.43%11,000
2025-12-22475.0481.0468.0468.0-7.0-1.47%16,400
2025-12-19494.0494.0471.0475.0-19.0-3.85%22,100
2025-12-18497.0500.0481.0494.0-1.0-0.20%15,600
2025-12-17495.0501.0495.0495.0-14.0-2.75%15,600
2025-12-16490.0510.0488.0509.0+26.0+5.38%27,500
2025-12-15478.0488.0472.0483.0+5.0+1.05%21,900
2025-12-12474.0478.0474.0478.0+5.0+1.06%8,800
2025-12-11466.0473.0466.0473.0+3.0+0.64%5,300
2025-12-10470.0473.0465.0470.00.00.00%8,100
2025-12-09466.0470.0464.0470.0+2.0+0.43%7,600
2025-12-08461.0470.0461.0468.0+7.0+1.52%10,300
2025-12-05455.0466.0452.0461.0+10.0+2.22%17,100
2025-12-04446.0451.0446.0451.0+4.0+0.89%6,500
2025-12-03449.0450.0446.0447.0-1.0-0.22%6,400
2025-12-02448.0450.0443.0448.00.00.00%5,000
2025-12-01452.0452.0445.0448.0-2.0-0.44%5,600
2025-11-28450.0452.0448.0450.0+3.0+0.67%7,900
2025-11-27450.0450.0441.0447.0+8.0+1.82%11,400
2025-11-26437.0439.0433.0439.0+5.0+1.15%3,100
2025-11-25435.0435.0429.0434.0+2.0+0.46%4,800
2025-11-21432.0435.0432.0432.00.00.00%2,300
2025-11-20430.0436.0429.0432.0+2.0+0.47%8,200
2025-11-19428.0430.0428.0430.0+2.0+0.47%4,600
2025-11-18428.0429.0426.0428.00.00.00%4,400
2025-11-17428.0429.0427.0428.00.00.00%5,000
2025-11-14424.0428.0424.0428.0+5.0+1.18%7,800
2025-11-13423.0428.0422.0423.00.00.00%12,000
2025-11-12425.0425.0422.0423.0+2.0+0.48%8,400
2025-11-11423.0423.0421.0421.0-1.0-0.24%3,900
2025-11-10422.0423.0419.0422.0+3.0+0.72%3,500
2025-11-07424.0428.0417.0419.0-4.0-0.95%18,400
2025-11-06424.0424.0421.0423.0+2.0+0.48%3,000
2025-11-05424.0424.0419.0421.0-1.0-0.24%5,600
2025-11-04423.0423.0420.0422.0+3.0+0.72%5,500
2025-10-31423.0423.0419.0419.0-1.0-0.24%5,100
2025-10-30421.0423.0420.0420.0-3.0-0.71%3,700
2025-10-29422.0423.0421.0423.0+1.0+0.24%3,400
2025-10-28422.0424.0421.0422.00.00.00%2,800
2025-10-27424.0424.0421.0422.0-2.0-0.47%7,600
2025-10-24423.0424.0421.0424.0+1.0+0.24%5,400
2025-10-23423.0423.0419.0423.0+2.0+0.48%7,500
2025-10-22421.0422.0420.0421.00.00.00%12,400
2025-10-21420.0422.0419.0421.0+2.0+0.48%12,400
2025-10-20419.0419.0416.0419.0+2.0+0.48%7,000
2025-10-17418.0419.0415.0417.0-2.0-0.48%5,600
2025-10-16419.0420.0418.0419.00.00.00%2,600
2025-10-15417.0419.0417.0419.0+1.0+0.24%3,400
2025-10-14416.0418.0416.0418.0+1.0+0.24%4,100
2025-10-10416.0419.0416.0417.0-1.0-0.24%4,700
2025-10-09420.0420.0415.0418.0-1.0-0.24%11,300
2025-10-08419.0420.0418.0419.0+1.0+0.24%4,400
2025-10-07423.0423.0418.0418.0-3.0-0.71%5,400
2025-10-06425.0425.0418.0421.0-1.0-0.24%10,400
2025-10-03420.0422.0415.0422.0+6.0+1.44%11,600
2025-10-02417.0420.0414.0416.0-1.0-0.24%8,700
2025-10-01420.0421.0415.0417.0-4.0-0.95%9,000
2025-09-30420.0423.0419.0421.0-1.0-0.24%5,300
2025-09-29421.0423.0420.0422.00.00.00%6,700
2025-09-26423.0424.0420.0422.0-1.0-0.24%10,200
2025-09-25423.0423.0421.0423.0+1.0+0.24%5,300
2025-09-24423.0423.0421.0422.0-1.0-0.24%5,600
2025-09-22423.0424.0422.0423.0+2.0+0.48%5,700
2025-09-19420.0423.0420.0421.0-1.0-0.24%5,200
2025-09-18425.0425.0420.0422.0-1.0-0.24%9,400
2025-09-17423.0423.0420.0423.00.00.00%8,500
2025-09-16421.0423.0420.0423.0+2.0+0.48%8,300
2025-09-12422.0424.0421.0421.0——4,300

直近120営業日分を表示