KabuInsight

ジャパニアス

9558
グロース/サービス業/Japaniace 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
2026-03-132,094.02,113.02,091.02,098.0-14.0-0.66%9,300
2026-03-122,113.02,115.02,104.02,112.0-25.0-1.17%7,800
2026-03-112,140.02,141.02,119.02,137.0+3.0+0.14%8,000
2026-03-102,112.02,134.02,100.02,134.0+29.0+1.38%9,200
2026-03-092,095.02,105.02,060.02,105.0-19.0-0.89%21,100
2026-03-062,109.02,135.02,102.02,124.0+5.0+0.24%10,000
2026-03-052,097.02,135.02,097.02,119.0+53.0+2.57%20,500
2026-03-042,118.02,118.02,040.02,066.0-56.0-2.64%38,600
2026-03-032,140.02,140.02,113.02,122.0-18.0-0.84%17,700
2026-03-022,150.02,150.02,120.02,140.0-11.0-0.51%14,500
2026-02-272,137.02,154.02,129.02,151.0+24.0+1.13%23,500
2026-02-262,107.02,136.02,106.02,127.0+18.0+0.85%14,700
2026-02-252,106.02,115.02,102.02,109.0+3.0+0.14%6,300
2026-02-242,120.02,120.02,096.02,106.0-13.0-0.61%24,100
2026-02-202,116.02,119.02,102.02,119.0+4.0+0.19%14,400
2026-02-192,122.02,124.02,109.02,115.0-8.0-0.38%30,800
2026-02-182,123.02,130.02,114.02,123.00.00.00%9,800
2026-02-172,116.02,123.02,104.02,123.0+6.0+0.28%15,500
2026-02-162,143.02,143.02,114.02,117.0-24.0-1.12%24,400
2026-02-132,177.02,177.02,135.02,141.0-31.0-1.43%20,000
2026-02-122,175.02,180.02,164.02,172.0+11.0+0.51%11,900
2026-02-102,145.02,172.02,145.02,161.0+22.0+1.03%22,200
2026-02-092,142.02,145.02,130.02,139.00.00.00%19,700
2026-02-062,141.02,141.02,118.02,139.0-2.0-0.09%13,800
2026-02-052,158.02,158.02,137.02,141.0-17.0-0.79%26,500
2026-02-042,180.02,183.02,153.02,158.0-7.0-0.32%20,200
2026-02-032,174.02,175.02,156.02,165.0-2.0-0.09%25,600
2026-02-022,156.02,183.02,156.02,167.0+12.0+0.56%9,800
2026-01-302,156.02,169.02,146.02,155.0-5.0-0.23%10,900
2026-01-292,141.02,160.02,122.02,160.0+19.0+0.89%15,300
2026-01-282,174.02,174.02,141.02,141.0-30.0-1.38%42,900
2026-01-272,192.02,194.02,171.02,171.0-24.0-1.09%14,400
2026-01-262,218.02,218.02,188.02,195.0-24.0-1.08%16,500
2026-01-232,207.02,230.02,196.02,219.0+24.0+1.09%29,600
2026-01-222,205.02,218.02,189.02,195.0-3.0-0.14%23,500
2026-01-212,209.02,209.02,182.02,198.0-11.0-0.50%17,000
2026-01-202,235.02,235.02,194.02,209.0-13.0-0.59%28,600
2026-01-192,248.02,255.02,215.02,222.0-21.0-0.94%37,200
2026-01-162,281.02,282.02,240.02,243.0-35.0-1.54%20,800
2026-01-152,242.02,289.02,242.02,278.0+41.0+1.83%21,300
2026-01-142,299.02,299.02,225.02,237.0-27.0-1.19%54,400
2026-01-132,330.02,335.02,255.02,264.0-55.0-2.37%41,700
2026-01-092,305.02,319.02,277.02,319.0+24.0+1.05%20,500
2026-01-082,282.02,322.02,216.02,295.0+13.0+0.57%43,600
2026-01-072,233.02,282.02,225.02,282.0+51.0+2.29%17,200
2026-01-062,230.02,245.02,227.02,231.0+1.0+0.04%17,900
2026-01-052,233.02,262.02,216.02,230.0+47.0+2.15%26,800
2025-12-302,215.02,270.02,161.02,183.0+18.0+0.83%31,200
2025-12-292,149.02,176.02,146.02,165.0+17.0+0.79%20,500
2025-12-262,165.02,167.02,146.02,148.0-17.0-0.79%20,600
2025-12-252,154.02,169.02,152.02,165.0+13.0+0.60%15,000
2025-12-242,155.02,245.02,103.02,152.0-4.0-0.19%38,500
2025-12-232,154.02,165.02,151.02,156.0+12.0+0.56%18,700
2025-12-222,160.02,160.02,137.02,144.0-1.0-0.05%21,900
2025-12-192,133.02,146.02,130.02,145.0+15.0+0.70%14,800
2025-12-182,130.02,147.02,126.02,130.0+2.0+0.09%12,300
2025-12-172,155.02,155.02,116.02,128.0-27.0-1.25%11,800
2025-12-162,181.02,183.02,146.02,155.0-53.0-2.40%18,800
2025-12-152,165.02,209.02,165.02,208.0+9.0+0.41%18,900
2025-12-122,191.02,207.02,190.02,199.0-1.0-0.05%22,100
2025-12-112,225.02,225.02,191.02,200.0-22.0-0.99%10,700
2025-12-102,235.02,246.02,222.02,222.0-13.0-0.58%4,800
2025-12-092,256.02,270.02,235.02,235.0-19.0-0.84%7,800
2025-12-082,235.02,260.02,211.02,254.0+19.0+0.85%5,400
2025-12-052,241.02,241.02,207.02,235.0-4.0-0.18%6,000
2025-12-042,244.02,247.02,229.02,239.00.00.00%9,400
2025-12-032,238.02,247.02,236.02,239.0+1.0+0.04%5,800
2025-12-022,262.02,262.02,238.02,238.0-24.0-1.06%8,100
2025-12-012,283.02,306.02,262.02,262.0-23.0-1.01%17,500
2025-11-282,320.02,320.02,275.02,285.0-48.0-2.06%15,100
2025-11-272,351.02,359.02,303.02,333.0-78.0-3.24%20,000
2025-11-262,402.02,419.02,400.02,411.0+3.0+0.12%9,700
2025-11-252,394.02,499.02,388.02,408.0+31.0+1.30%17,200
2025-11-212,380.02,385.02,362.02,377.0-3.0-0.13%4,000
2025-11-202,380.02,380.02,361.02,380.0+26.0+1.10%2,800
2025-11-192,350.02,360.02,340.02,354.0+3.0+0.13%4,600
2025-11-182,379.02,387.02,351.02,351.0-37.0-1.55%7,300
2025-11-172,414.02,414.02,380.02,388.0-11.0-0.46%6,100
2025-11-142,393.02,405.02,392.02,399.0-18.0-0.74%4,500
2025-11-132,400.02,418.02,384.02,417.0+17.0+0.71%12,500
2025-11-122,398.02,401.02,390.02,400.0+17.0+0.71%4,600
2025-11-112,397.02,397.02,371.02,383.0+13.0+0.55%3,600
2025-11-102,362.02,375.02,351.02,370.0+8.0+0.34%4,100
2025-11-072,370.02,370.02,352.02,362.0-10.0-0.42%1,800
2025-11-062,393.02,394.02,351.02,372.0-2.0-0.08%5,200
2025-11-052,386.02,396.02,328.02,374.0-55.0-2.26%15,300
2025-11-042,418.02,437.02,385.02,429.0+3.0+0.12%10,300
2025-10-312,447.02,450.02,424.02,426.0-21.0-0.86%7,000
2025-10-302,410.02,447.02,390.02,447.0+26.0+1.07%16,700
2025-10-292,457.02,482.02,421.02,421.0-24.0-0.98%5,800
2025-10-282,472.02,472.02,443.02,445.0-27.0-1.09%4,400
2025-10-272,471.02,489.02,447.02,472.0-5.0-0.20%9,000
2025-10-242,475.02,479.02,455.02,477.0+22.0+0.90%1,500
2025-10-232,455.02,468.02,438.02,455.00.00.00%3,800
2025-10-222,441.02,480.02,422.02,455.0+47.0+1.95%10,500
2025-10-212,422.02,424.02,408.02,408.0-11.0-0.45%6,600
2025-10-202,385.02,423.02,385.02,419.0+34.0+1.43%7,400
2025-10-172,385.02,396.02,360.02,385.00.00.00%5,800
2025-10-162,399.02,404.02,377.02,385.0-6.0-0.25%2,200
2025-10-152,338.02,400.02,333.02,391.0+61.0+2.62%9,900
2025-10-142,353.02,356.02,304.02,330.0-61.0-2.55%12,400
2025-10-102,410.02,410.02,370.02,391.0-9.0-0.38%7,600
2025-10-092,360.02,415.02,355.02,400.0+30.0+1.27%8,700
2025-10-082,369.02,382.02,347.02,370.0+4.0+0.17%8,500
2025-10-072,402.02,402.02,333.02,366.0-62.0-2.55%39,200
2025-10-062,388.02,428.02,364.02,428.0+72.0+3.06%22,000
2025-10-032,347.02,371.02,344.02,356.0+18.0+0.77%6,100
2025-10-022,341.02,345.02,309.02,338.0+47.0+2.05%7,600
2025-10-012,414.02,414.02,291.02,291.0-149.0-6.11%12,100
2025-09-302,443.02,450.02,365.02,440.0-17.0-0.69%8,100
2025-09-292,454.02,494.02,454.02,457.0+9.0+0.37%10,700
2025-09-262,400.02,448.02,400.02,448.0+48.0+2.00%9,900
2025-09-252,376.02,400.02,376.02,400.0+25.0+1.05%7,600
2025-09-242,350.02,375.02,350.02,375.0+27.0+1.15%11,500
2025-09-222,314.02,348.02,314.02,348.0+34.0+1.47%7,100
2025-09-192,320.02,320.02,309.02,314.0-4.0-0.17%3,700
2025-09-182,302.02,320.02,283.02,318.0+26.0+1.13%8,500
2025-09-172,283.02,298.02,282.02,292.0+9.0+0.39%3,300
2025-09-162,301.02,309.02,283.02,283.0-27.0-1.17%4,700
2025-09-122,323.02,323.02,297.02,310.0——6,800

直近120営業日分を表示