KabuInsight

日本プロセス

9651
スタンダード/情報･通信業/Japan Process Development 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
2026-03-131,800.01,808.01,793.01,804.0+4.0+0.22%2,100
2026-03-121,803.01,810.01,800.01,800.0-4.0-0.22%1,300
2026-03-111,811.01,811.01,804.01,804.0-7.0-0.39%2,000
2026-03-101,793.01,811.01,793.01,811.0+27.0+1.51%3,000
2026-03-091,777.01,784.01,765.01,784.0-12.0-0.67%3,300
2026-03-061,789.01,800.01,789.01,796.0-14.0-0.77%1,100
2026-03-051,781.01,811.01,781.01,810.0+30.0+1.69%2,100
2026-03-041,786.01,798.01,780.01,780.0-21.0-1.17%4,500
2026-03-031,804.01,811.01,798.01,801.0-10.0-0.55%2,100
2026-03-021,834.01,834.01,798.01,811.0-29.0-1.58%2,200
2026-02-271,850.01,850.01,840.01,840.0-3.0-0.16%12,700
2026-02-261,824.01,843.01,824.01,843.0+19.0+1.04%8,300
2026-02-251,830.01,840.01,751.01,824.0+4.0+0.22%6,800
2026-02-241,840.01,848.01,820.01,820.0-19.0-1.03%5,500
2026-02-201,847.01,847.01,836.01,839.0-8.0-0.43%2,500
2026-02-191,843.01,847.01,842.01,847.0+13.0+0.71%5,300
2026-02-181,812.01,845.01,812.01,834.0+18.0+0.99%10,000
2026-02-171,830.01,831.01,816.01,816.0-6.0-0.33%5,300
2026-02-161,839.01,839.01,803.01,822.0-9.0-0.49%3,600
2026-02-131,835.01,838.01,826.01,831.0-4.0-0.22%3,300
2026-02-121,826.01,835.01,794.01,835.0+49.0+2.74%5,100
2026-02-101,791.01,801.01,781.01,786.0-9.0-0.50%3,300
2026-02-091,848.01,848.01,781.01,795.0-42.0-2.29%7,000
2026-02-061,847.01,848.01,820.01,837.0+25.0+1.38%6,400
2026-02-051,817.01,830.01,807.01,812.0-5.0-0.28%2,000
2026-02-041,829.01,845.01,815.01,817.0+10.0+0.55%6,300
2026-02-031,811.01,812.01,788.01,807.0+3.0+0.17%1,400
2026-02-021,768.01,805.01,768.01,804.0+40.0+2.27%1,800
2026-01-301,781.01,798.01,751.01,764.0-35.0-1.95%5,000
2026-01-291,798.01,799.01,797.01,799.0+1.0+0.06%1,200
2026-01-281,811.01,814.01,798.01,798.0-13.0-0.72%3,100
2026-01-271,810.01,822.01,810.01,811.0-17.0-0.93%4,200
2026-01-261,834.01,834.01,828.01,828.0-6.0-0.33%5,800
2026-01-231,841.01,843.01,825.01,834.0+10.0+0.55%2,400
2026-01-221,805.01,836.01,805.01,824.0-9.0-0.49%7,700
2026-01-211,822.01,841.01,822.01,833.0-15.0-0.81%2,100
2026-01-201,848.01,848.01,839.01,848.00.00.00%3,200
2026-01-191,848.01,848.01,830.01,848.00.00.00%3,200
2026-01-161,847.01,849.01,814.01,848.0+5.0+0.27%9,800
2026-01-151,834.01,846.01,834.01,843.0+7.0+0.38%1,700
2026-01-141,845.01,845.01,835.01,836.00.00.00%3,600
2026-01-131,845.01,850.01,836.01,836.0+3.0+0.16%5,400
2026-01-091,824.01,843.01,824.01,833.0-7.0-0.38%2,300
2026-01-081,854.01,855.01,840.01,840.0-14.0-0.76%3,600
2026-01-071,830.01,854.01,811.01,854.0+21.0+1.15%3,300
2026-01-061,833.01,849.01,822.01,833.0+10.0+0.55%2,900
2026-01-051,860.01,860.01,822.01,823.0-36.0-1.94%7,400
2025-12-301,846.01,863.01,824.01,859.0+49.0+2.71%10,500
2025-12-291,900.01,900.01,776.01,810.0-90.0-4.74%37,900
2025-12-261,888.01,900.01,819.01,900.0+12.0+0.64%18,600
2025-12-251,860.01,890.01,860.01,888.0+30.0+1.61%8,700
2025-12-241,793.01,865.01,793.01,858.0+83.0+4.68%22,400
2025-12-231,757.01,790.01,757.01,775.0+17.0+0.97%8,200
2025-12-221,753.01,758.01,743.01,758.0+10.0+0.57%6,700
2025-12-191,756.01,756.01,748.01,748.0-8.0-0.46%1,300
2025-12-181,761.01,766.01,746.01,756.0-5.0-0.28%5,400
2025-12-171,743.01,761.01,731.01,761.0+16.0+0.92%3,300
2025-12-161,728.01,751.01,718.01,745.0+17.0+0.98%3,000
2025-12-151,750.01,751.01,728.01,728.0-23.0-1.31%900
2025-12-121,793.01,793.01,745.01,751.0-7.0-0.40%13,700
2025-12-111,722.01,759.01,722.01,758.0+36.0+2.09%5,900
2025-12-101,707.01,726.01,707.01,722.0+19.0+1.12%4,200
2025-12-091,714.01,716.01,703.01,703.0-11.0-0.64%1,700
2025-12-081,685.01,714.01,685.01,714.0+27.0+1.60%1,500
2025-12-051,697.01,697.01,687.01,687.0-10.0-0.59%900
2025-12-041,672.01,697.01,672.01,697.0+14.0+0.83%1,300
2025-12-031,668.01,689.01,668.01,683.0+15.0+0.90%3,900
2025-12-021,688.01,694.01,665.01,668.0-21.0-1.24%4,800
2025-12-011,715.01,717.01,686.01,689.0-25.0-1.46%4,800
2025-11-281,733.01,737.01,702.01,714.0-18.0-1.04%5,900
2025-11-271,727.01,760.01,726.01,732.0-68.0-3.78%10,100
2025-11-261,770.01,800.01,770.01,800.0+30.0+1.69%11,100
2025-11-251,755.01,779.01,755.01,770.0+17.0+0.97%6,700
2025-11-211,767.01,770.01,753.01,753.0-10.0-0.57%2,600
2025-11-201,748.01,770.01,748.01,763.0+15.0+0.86%1,800
2025-11-191,745.01,764.01,726.01,748.0-5.0-0.29%7,000
2025-11-181,758.01,767.01,743.01,753.0-1.0-0.06%3,000
2025-11-171,775.01,775.01,750.01,754.0-21.0-1.18%2,900
2025-11-141,790.01,797.01,775.01,775.0-7.0-0.39%4,700
2025-11-131,712.01,782.01,712.01,782.0+67.0+3.91%15,300
2025-11-121,726.01,729.01,715.01,715.0-11.0-0.64%7,900
2025-11-111,726.01,733.01,726.01,726.0-12.0-0.69%1,900
2025-11-101,751.01,751.01,738.01,738.0+12.0+0.70%2,000
2025-11-071,718.01,734.01,718.01,726.0-17.0-0.98%3,000
2025-11-061,755.01,756.01,733.01,743.0+11.0+0.64%2,800
2025-11-051,772.01,773.01,709.01,732.0-28.0-1.59%12,500
2025-11-041,805.01,805.01,728.01,760.0-30.0-1.68%12,200
2025-10-311,711.01,799.01,702.01,790.0+78.0+4.56%35,500
2025-10-301,772.01,772.01,705.01,712.0-28.0-1.61%8,400
2025-10-291,680.01,780.01,680.01,740.0+59.0+3.51%12,900
2025-10-281,747.01,748.01,681.01,681.0-32.0-1.87%10,100
2025-10-271,680.01,713.01,680.01,713.0+33.0+1.96%6,100
2025-10-241,679.01,685.01,670.01,680.0+9.0+0.54%4,300
2025-10-231,686.01,698.01,652.01,671.0-15.0-0.89%12,700
2025-10-221,697.01,700.01,686.01,686.0-4.0-0.24%2,400
2025-10-211,694.01,695.01,688.01,690.0+4.0+0.24%1,700
2025-10-201,690.01,695.01,670.01,686.0-7.0-0.41%6,700
2025-10-171,717.01,717.01,684.01,693.0-24.0-1.40%1,400
2025-10-161,720.01,733.01,710.01,717.0+7.0+0.41%5,600
2025-10-151,685.01,710.01,658.01,710.0+54.0+3.26%6,900
2025-10-141,680.01,695.01,640.01,656.0-64.0-3.72%14,800
2025-10-101,715.01,738.01,703.01,720.0-2.0-0.12%5,600
2025-10-091,725.01,750.01,715.01,722.0+7.0+0.41%13,000
2025-10-081,680.01,724.01,677.01,715.0+23.0+1.36%10,700
2025-10-071,699.01,699.01,673.01,692.0+12.0+0.71%1,900
2025-10-061,683.01,703.01,675.01,680.0-3.0-0.18%15,100
2025-10-031,685.01,690.01,640.01,683.0+38.0+2.31%12,000
2025-10-021,682.01,690.01,640.01,645.0-50.0-2.95%11,000
2025-10-011,730.01,737.01,626.01,695.0+5.0+0.30%63,300
2025-09-301,696.01,720.01,627.01,690.0-10.0-0.59%21,000
2025-09-291,737.01,770.01,620.01,700.0-9.0-0.53%27,100
2025-09-261,637.01,746.01,637.01,709.0+72.0+4.40%21,200
2025-09-251,630.01,637.01,622.01,637.0+7.0+0.43%4,800
2025-09-241,650.01,650.01,611.01,630.0-16.0-0.97%55,900
2025-09-221,661.01,670.01,633.01,646.0+13.0+0.80%13,000
2025-09-191,600.01,646.01,583.01,633.0+87.0+5.63%40,000
2025-09-181,510.01,546.01,507.01,546.0+40.0+2.66%8,100
2025-09-171,508.01,520.01,503.01,506.0+1.0+0.07%9,600
2025-09-161,507.01,509.01,505.01,505.0+1.0+0.07%3,200
2025-09-121,505.01,510.01,504.01,504.0——3,200

直近120営業日分を表示