KabuInsight

松竹

9601
プライム/情報･通信業/Shochiku 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
2026-03-1311,400.011,640.011,370.011,450.0+100.0+0.88%51,200
2026-03-1211,230.011,440.011,130.011,350.00.00.00%52,600
2026-03-1111,460.011,700.011,350.011,350.0-50.0-0.44%70,100
2026-03-1011,110.011,460.011,090.011,400.0+110.0+0.97%67,300
2026-03-0910,980.011,370.010,860.011,290.0+170.0+1.53%102,700
2026-03-0610,620.011,150.010,580.011,120.0+460.0+4.32%69,600
2026-03-0510,740.010,940.010,660.010,660.0-80.0-0.74%54,700
2026-03-0410,420.010,740.010,400.010,740.0+150.0+1.42%76,200
2026-03-0310,800.010,800.010,540.010,590.0-320.0-2.93%70,600
2026-03-0210,980.010,980.010,760.010,910.0-170.0-1.53%85,200
2026-02-2711,250.011,280.011,030.011,080.0-160.0-1.42%82,300
2026-02-2611,560.011,560.011,170.011,240.0-390.0-3.35%137,000
2026-02-2511,760.011,760.011,620.011,630.0-20.0-0.17%213,900
2026-02-2411,840.011,840.011,620.011,650.0+60.0+0.52%98,000
2026-02-2011,640.011,680.011,550.011,590.0-60.0-0.52%52,800
2026-02-1911,650.011,720.011,600.011,650.00.00.00%33,800
2026-02-1811,810.011,820.011,650.011,650.0-50.0-0.43%29,300
2026-02-1711,750.011,780.011,680.011,700.0-50.0-0.43%32,800
2026-02-1611,990.011,990.011,680.011,750.0-150.0-1.26%55,700
2026-02-1311,910.011,960.011,840.011,900.0-50.0-0.42%38,600
2026-02-1211,830.011,990.011,810.011,950.0+50.0+0.42%126,800
2026-02-1011,550.011,900.011,550.011,900.0+290.0+2.50%69,200
2026-02-0911,700.011,710.011,510.011,610.0+20.0+0.17%84,700
2026-02-0611,810.011,810.011,570.011,590.0-120.0-1.02%57,200
2026-02-0511,810.011,820.011,660.011,710.00.00.00%62,700
2026-02-0411,650.011,760.011,530.011,710.0+80.0+0.69%58,700
2026-02-0311,890.011,930.011,630.011,630.0-220.0-1.86%55,100
2026-02-0211,890.011,930.011,830.011,850.0+10.0+0.08%50,100
2026-01-3011,830.011,850.011,650.011,840.0+50.0+0.42%45,800
2026-01-2911,550.011,800.011,490.011,790.0+170.0+1.46%49,400
2026-01-2811,780.011,780.011,570.011,620.0-230.0-1.94%49,000
2026-01-2711,960.011,970.011,760.011,850.0-50.0-0.42%43,900
2026-01-2611,990.012,000.011,830.011,900.0-90.0-0.75%46,000
2026-01-2311,990.012,070.011,960.011,990.0+70.0+0.59%37,200
2026-01-2211,730.011,930.011,640.011,920.0+220.0+1.88%46,400
2026-01-2111,680.011,720.011,550.011,700.0+80.0+0.69%33,200
2026-01-2011,750.011,790.011,570.011,620.0-130.0-1.11%44,700
2026-01-1911,720.011,910.011,620.011,750.0+80.0+0.69%45,700
2026-01-1611,630.011,690.011,420.011,670.0+80.0+0.69%59,500
2026-01-1511,820.011,970.011,460.011,590.0+70.0+0.61%93,500
2026-01-1411,700.012,200.011,420.011,520.0-240.0-2.04%188,400
2026-01-1311,970.012,040.011,760.011,760.0-70.0-0.59%65,900
2026-01-0911,940.011,990.011,820.011,830.0-60.0-0.50%35,200
2026-01-0811,830.011,920.011,720.011,890.0+50.0+0.42%36,100
2026-01-0711,750.011,840.011,660.011,840.0+90.0+0.77%43,200
2026-01-0611,950.012,020.011,710.011,750.0-210.0-1.76%58,000
2026-01-0511,870.011,980.011,850.011,960.0+90.0+0.76%53,200
2025-12-3011,830.011,980.011,760.011,870.0+150.0+1.28%61,200
2025-12-2911,800.011,840.011,610.011,720.0+160.0+1.38%55,600
2025-12-2611,610.011,610.011,540.011,560.00.00.00%23,500
2025-12-2511,550.011,600.011,520.011,560.0+80.0+0.70%30,700
2025-12-2411,410.011,500.011,360.011,480.0+70.0+0.61%31,200
2025-12-2311,210.011,430.011,190.011,410.0+190.0+1.69%47,700
2025-12-2211,600.011,640.011,130.011,220.0-380.0-3.28%81,400
2025-12-1911,710.011,780.011,600.011,600.0-90.0-0.77%64,600
2025-12-1811,610.011,800.011,590.011,690.00.00.00%40,300
2025-12-1711,880.011,900.011,590.011,690.0-200.0-1.68%48,600
2025-12-1612,050.012,080.011,890.011,890.0-250.0-2.06%28,600
2025-12-1511,950.012,150.011,940.012,140.0+210.0+1.76%23,900
2025-12-1211,970.012,200.011,910.011,930.0-30.0-0.25%38,800
2025-12-1112,280.012,360.011,960.011,960.0-330.0-2.69%46,400
2025-12-1012,320.012,360.012,260.012,290.0+30.0+0.24%18,000
2025-12-0912,480.012,480.012,200.012,260.0-120.0-0.97%27,200
2025-12-0812,270.012,430.012,210.012,380.0+120.0+0.98%28,800
2025-12-0512,240.012,270.012,120.012,260.0+20.0+0.16%29,900
2025-12-0412,370.012,450.012,200.012,240.0-200.0-1.61%40,100
2025-12-0312,840.012,840.012,440.012,440.0-450.0-3.49%40,000
2025-12-0213,040.013,040.012,840.012,890.0-60.0-0.46%24,100
2025-12-0112,900.013,110.012,860.012,950.0-110.0-0.84%33,200
2025-11-2813,400.013,400.012,980.013,060.0-390.0-2.90%36,900
2025-11-2713,270.013,450.013,260.013,450.0+170.0+1.28%37,300
2025-11-2612,850.013,280.012,840.013,280.0+480.0+3.75%52,000
2025-11-2512,840.012,840.012,610.012,800.0+150.0+1.19%29,800
2025-11-2112,550.012,760.012,520.012,650.0+230.0+1.85%73,300
2025-11-2012,500.012,520.012,390.012,420.0-40.0-0.32%19,700
2025-11-1912,410.012,650.012,380.012,460.0-40.0-0.32%23,800
2025-11-1812,910.012,910.012,440.012,500.0-360.0-2.80%28,900
2025-11-1712,690.012,950.012,520.012,860.0+170.0+1.34%35,700
2025-11-1412,660.012,800.012,620.012,690.0+20.0+0.16%16,500
2025-11-1312,680.012,760.012,590.012,670.0+60.0+0.48%20,200
2025-11-1212,580.012,720.012,460.012,610.0+110.0+0.88%28,500
2025-11-1112,470.012,500.012,300.012,500.0+80.0+0.64%24,900
2025-11-1012,440.012,570.012,380.012,420.0-30.0-0.24%24,100
2025-11-0712,340.012,490.012,280.012,450.0+70.0+0.57%37,000
2025-11-0612,360.012,480.012,280.012,380.0+20.0+0.16%34,500
2025-11-0512,050.012,360.012,030.012,360.0+250.0+2.06%56,100
2025-11-0412,410.012,430.012,080.012,110.0-300.0-2.42%43,500
2025-10-3112,440.012,540.012,350.012,410.0+60.0+0.49%29,600
2025-10-3012,300.012,410.012,220.012,350.0+30.0+0.24%45,700
2025-10-2912,770.012,770.012,320.012,320.0-430.0-3.37%42,600
2025-10-2812,870.012,870.012,680.012,750.0-160.0-1.24%32,100
2025-10-2712,970.013,110.012,910.012,910.0-70.0-0.54%24,100
2025-10-2413,190.013,190.012,970.012,980.0-110.0-0.84%28,000
2025-10-2313,170.013,280.013,080.013,090.0-80.0-0.61%24,300
2025-10-2213,150.013,240.013,030.013,170.0+30.0+0.23%36,000
2025-10-2112,810.013,180.012,770.013,140.0+360.0+2.82%65,600
2025-10-2013,080.013,150.012,760.012,780.0-140.0-1.08%60,600
2025-10-1713,160.013,260.012,840.012,920.0-180.0-1.37%73,900
2025-10-1613,900.013,900.012,790.013,100.0-890.0-6.36%177,400
2025-10-1512,450.014,060.012,410.013,990.0+1540.0+12.37%207,300
2025-10-1412,490.012,540.012,330.012,450.0+10.0+0.08%48,800
2025-10-1012,350.012,440.012,240.012,440.0+90.0+0.73%33,100
2025-10-0912,470.012,500.012,340.012,350.0-90.0-0.72%31,200
2025-10-0812,450.012,490.012,380.012,440.0+60.0+0.48%26,600
2025-10-0712,550.012,550.012,330.012,380.0-90.0-0.72%25,700
2025-10-0612,380.012,510.012,260.012,470.0+350.0+2.89%51,600
2025-10-0312,070.012,170.012,000.012,120.0+130.0+1.08%35,000
2025-10-0212,100.012,140.011,930.011,990.0-110.0-0.91%38,800
2025-10-0112,300.012,300.012,030.012,100.0-200.0-1.63%47,700
2025-09-3012,380.012,420.012,290.012,300.0-20.0-0.16%32,100
2025-09-2912,700.012,700.012,300.012,320.0-280.0-2.22%45,500
2025-09-2612,650.012,800.012,500.012,600.0-50.0-0.40%63,700
2025-09-2512,580.012,750.012,500.012,650.0+160.0+1.28%36,300
2025-09-2412,550.012,580.012,350.012,490.0-10.0-0.08%33,800
2025-09-2212,800.012,800.012,500.012,500.0-220.0-1.73%37,600
2025-09-1912,700.012,850.012,600.012,720.0-70.0-0.55%55,800
2025-09-1812,750.012,830.012,590.012,790.0+40.0+0.31%41,100
2025-09-1712,720.012,790.012,680.012,750.0+40.0+0.31%29,600
2025-09-1612,660.012,760.012,500.012,710.0+70.0+0.55%36,800
2025-09-1212,680.012,690.012,590.012,640.0——31,800

直近120営業日分を表示