KabuInsight

セゾンテクノロジー

9640
スタンダード/情報･通信業/Saison Technology 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
2026-03-132,348.02,348.02,312.02,332.0-16.0-0.68%3,200
2026-03-122,358.02,358.02,330.02,348.0-17.0-0.72%1,200
2026-03-112,376.02,395.02,346.02,365.0+39.0+1.68%5,900
2026-03-102,302.02,326.02,276.02,326.0+26.0+1.13%9,500
2026-03-092,260.02,300.02,252.02,300.0-60.0-2.54%4,200
2026-03-062,340.02,362.02,319.02,360.0+12.0+0.51%7,200
2026-03-052,350.02,385.02,336.02,348.0+11.0+0.47%8,300
2026-03-042,326.02,388.02,300.02,337.0-35.0-1.48%25,800
2026-03-032,446.02,469.02,371.02,372.0-75.0-3.06%20,700
2026-03-022,399.02,480.02,338.02,447.0+198.0+8.80%77,300
2026-02-272,180.02,249.02,180.02,249.0+74.0+3.40%2,800
2026-02-262,132.02,191.02,128.02,175.0+27.0+1.26%4,500
2026-02-252,140.02,156.02,124.02,148.0+21.0+0.99%2,500
2026-02-242,144.02,150.02,092.02,127.0-19.0-0.89%1,900
2026-02-202,145.02,157.02,055.02,146.0-9.0-0.42%12,800
2026-02-192,200.02,200.02,142.02,155.0-45.0-2.05%15,500
2026-02-182,229.02,229.02,200.02,200.0-29.0-1.30%5,100
2026-02-172,231.02,260.02,226.02,229.0+8.0+0.36%4,600
2026-02-162,280.02,284.02,215.02,221.0-63.0-2.76%7,400
2026-02-132,328.02,328.02,252.02,284.0-44.0-1.89%16,700
2026-02-122,312.02,338.02,283.02,328.0+41.0+1.79%7,500
2026-02-102,286.02,316.02,263.02,287.0+16.0+0.70%9,600
2026-02-092,306.02,313.02,255.02,271.0-35.0-1.52%17,500
2026-02-062,363.02,375.02,303.02,306.0-76.0-3.19%8,800
2026-02-052,327.02,391.02,327.02,382.0+31.0+1.32%9,400
2026-02-042,384.02,406.02,340.02,351.0-66.0-2.73%20,700
2026-02-032,439.02,470.02,401.02,417.0-46.0-1.87%10,400
2026-02-022,437.02,545.02,437.02,463.0-24.0-0.97%15,300
2026-01-302,445.02,527.02,390.02,487.0-21.0-0.84%36,200
2026-01-292,524.02,524.02,480.02,508.0-16.0-0.63%12,600
2026-01-282,540.02,543.02,511.02,524.0-3.0-0.12%4,900
2026-01-272,475.02,538.02,475.02,527.0+52.0+2.10%8,300
2026-01-262,428.02,475.02,428.02,475.0+47.0+1.94%7,700
2026-01-232,422.02,439.02,411.02,428.0+2.0+0.08%5,800
2026-01-222,409.02,430.02,408.02,426.0+7.0+0.29%3,900
2026-01-212,357.02,429.02,357.02,419.0+45.0+1.90%6,600
2026-01-202,393.02,394.02,364.02,374.0-19.0-0.79%1,200
2026-01-192,375.02,396.02,375.02,393.0-5.0-0.21%1,000
2026-01-162,390.02,438.02,362.02,398.0+8.0+0.33%1,700
2026-01-152,415.02,450.02,384.02,390.0+25.0+1.06%10,900
2026-01-142,308.02,367.02,308.02,365.0+73.0+3.18%7,800
2026-01-132,260.02,298.02,260.02,292.0+62.0+2.78%17,100
2026-01-092,265.02,265.02,165.02,230.0-34.0-1.50%5,700
2026-01-082,281.02,289.02,243.02,264.0-15.0-0.66%1,700
2026-01-072,267.02,279.02,263.02,279.00.00.00%6,500
2026-01-062,276.02,287.02,267.02,279.0+2.0+0.09%5,200
2026-01-052,224.02,277.02,221.02,277.0+53.0+2.38%7,200
2025-12-302,227.02,227.02,161.02,224.0-18.0-0.80%3,200
2025-12-292,214.02,270.02,212.02,242.0+22.0+0.99%2,500
2025-12-262,222.02,226.02,220.02,220.0-10.0-0.45%1,600
2025-12-252,238.02,242.02,226.02,230.0-8.0-0.36%2,200
2025-12-242,253.02,294.02,238.02,238.0-15.0-0.67%3,100
2025-12-232,250.02,278.02,229.02,253.0-25.0-1.10%5,000
2025-12-222,254.02,304.02,248.02,278.0-26.0-1.13%11,100
2025-12-192,200.02,304.02,162.02,304.0+93.0+4.21%8,700
2025-12-182,176.02,330.02,150.02,211.0+49.0+2.27%10,200
2025-12-172,187.02,187.02,161.02,162.0+5.0+0.23%600
2025-12-162,183.02,188.02,157.02,157.0-30.0-1.37%2,600
2025-12-152,151.02,190.02,151.02,187.0+17.0+0.78%3,900
2025-12-122,169.02,170.02,140.02,170.0+29.0+1.35%4,500
2025-12-112,159.02,160.02,124.02,141.0-6.0-0.28%6,300
2025-12-102,145.02,163.02,142.02,147.0+25.0+1.18%7,500
2025-12-092,129.02,134.02,106.02,122.0+7.0+0.33%3,700
2025-12-082,101.02,115.02,088.02,115.0+14.0+0.67%2,200
2025-12-052,090.02,101.02,072.02,101.0+31.0+1.50%9,100
2025-12-042,084.02,084.02,060.02,070.0-15.0-0.72%9,200
2025-12-032,075.02,085.02,063.02,085.0+19.0+0.92%3,300
2025-12-022,089.02,089.02,065.02,066.0-14.0-0.67%7,700
2025-12-012,057.02,080.02,057.02,080.0+11.0+0.53%3,900
2025-11-282,023.02,069.02,020.02,069.0+33.0+1.62%6,200
2025-11-272,018.02,036.02,011.02,036.0+26.0+1.29%4,700
2025-11-262,001.02,017.02,001.02,010.0-5.0-0.25%1,900
2025-11-252,020.02,020.01,975.02,015.0+11.0+0.55%5,400
2025-11-212,000.02,004.01,992.02,004.0-1.0-0.05%2,500
2025-11-202,018.02,018.01,991.02,005.0+1.0+0.05%2,000
2025-11-192,003.02,004.01,918.02,004.0+3.0+0.15%10,900
2025-11-182,047.02,048.01,964.02,001.0-42.0-2.06%16,100
2025-11-172,050.02,061.02,024.02,043.0+24.0+1.19%16,900
2025-11-141,986.02,019.01,980.02,019.0+33.0+1.66%17,600
2025-11-131,929.01,986.01,929.01,986.0+51.0+2.64%13,000
2025-11-121,848.01,942.01,846.01,935.0+86.0+4.65%23,500
2025-11-111,849.01,852.01,849.01,849.0+3.0+0.16%800
2025-11-101,848.01,848.01,845.01,846.00.00.00%1,200
2025-11-071,851.01,860.01,846.01,846.0-7.0-0.38%4,200
2025-11-061,856.01,868.01,852.01,853.0-3.0-0.16%2,400
2025-11-051,871.01,871.01,855.01,856.0-2.0-0.11%2,500
2025-11-041,858.01,863.01,858.01,858.0-2.0-0.11%1,600
2025-10-311,869.01,889.01,860.01,860.0-43.0-2.26%4,100
2025-10-301,858.01,903.01,858.01,903.0+36.0+1.93%5,800
2025-10-291,869.01,869.01,862.01,867.0-2.0-0.11%400
2025-10-281,874.01,876.01,866.01,869.0-14.0-0.74%1,800
2025-10-271,866.01,885.01,866.01,883.0+17.0+0.91%1,600
2025-10-241,869.01,869.01,864.01,866.0-7.0-0.37%1,300
2025-10-231,875.01,875.01,873.01,873.0-9.0-0.48%900
2025-10-221,863.01,882.01,863.01,882.0+19.0+1.02%1,900
2025-10-211,863.01,878.01,861.01,863.00.00.00%1,000
2025-10-201,869.01,880.01,863.01,863.00.00.00%700
2025-10-171,884.01,884.01,863.01,863.0-21.0-1.11%800
2025-10-161,862.01,884.01,860.01,884.0+8.0+0.43%3,200
2025-10-151,860.01,876.01,840.01,876.0+19.0+1.02%6,500
2025-10-141,856.01,862.01,820.01,857.0-1.0-0.05%4,200
2025-10-101,882.01,882.01,858.01,858.0-5.0-0.27%1,900
2025-10-091,869.01,869.01,862.01,863.0-11.0-0.59%1,600
2025-10-081,885.01,885.01,860.01,874.0-11.0-0.58%2,600
2025-10-071,863.01,885.01,863.01,885.0+17.0+0.91%900
2025-10-061,899.01,899.01,856.01,868.0-4.0-0.21%3,000
2025-10-031,854.01,872.01,854.01,872.0+9.0+0.48%900
2025-10-021,884.01,884.01,851.01,863.0+3.0+0.16%2,300
2025-10-011,901.01,901.01,860.01,860.0-47.0-2.46%4,300
2025-09-301,926.01,926.01,905.01,907.0-3.0-0.16%1,200
2025-09-291,906.01,930.01,906.01,910.0-42.0-2.15%2,900
2025-09-261,953.01,955.01,946.01,952.0+1.0+0.05%3,700
2025-09-251,957.01,966.01,951.01,951.0-9.0-0.46%2,600
2025-09-241,969.01,969.01,960.01,960.0-9.0-0.46%700
2025-09-221,952.01,969.01,952.01,969.0+20.0+1.03%2,800
2025-09-191,947.01,953.01,944.01,949.0-4.0-0.20%2,300
2025-09-181,950.01,953.01,946.01,953.0+3.0+0.15%1,500
2025-09-171,951.01,956.01,948.01,950.0-1.0-0.05%1,400
2025-09-161,960.01,976.01,951.01,951.0-9.0-0.46%1,800
2025-09-121,964.01,967.01,950.01,960.0——2,400

直近120営業日分を表示