KabuInsight

ビジネスブレイン太田昭和

9658
プライム/情報･通信業/BUSINESS BRAIN SHOWA・OTA 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
2026-03-132,951.02,970.02,917.02,938.0-32.0-1.08%71,700
2026-03-123,000.03,000.02,966.02,970.0-40.0-1.33%50,300
2026-03-113,060.03,065.03,010.03,010.0-35.0-1.15%23,100
2026-03-103,075.03,075.03,010.03,045.0+30.0+1.00%30,200
2026-03-092,985.03,035.02,956.03,015.0-5.0-0.17%52,900
2026-03-063,045.03,045.02,994.03,020.0-25.0-0.82%26,700
2026-03-053,055.03,085.03,040.03,045.0+60.0+2.01%25,600
2026-03-043,040.03,040.02,970.02,985.0-80.0-2.61%68,400
2026-03-033,110.03,110.03,055.03,065.0-30.0-0.97%33,200
2026-03-023,100.03,120.03,080.03,095.0+20.0+0.65%45,100
2026-02-273,065.03,090.03,065.03,075.00.00.00%25,700
2026-02-263,000.03,085.02,998.03,075.0+78.0+2.60%48,800
2026-02-253,020.03,025.02,978.02,997.0-13.0-0.43%78,900
2026-02-243,070.03,070.02,998.03,010.0-40.0-1.31%52,000
2026-02-203,085.03,085.03,035.03,050.0-50.0-1.61%29,400
2026-02-193,060.03,100.03,035.03,100.0+55.0+1.81%45,700
2026-02-183,070.03,070.03,040.03,045.0-15.0-0.49%31,300
2026-02-173,060.03,100.03,055.03,060.0-20.0-0.65%21,700
2026-02-163,065.03,080.03,035.03,080.0-45.0-1.44%43,200
2026-02-133,165.03,165.03,050.03,125.0-80.0-2.50%64,600
2026-02-123,275.03,275.03,195.03,205.0-45.0-1.38%25,300
2026-02-103,225.03,265.03,225.03,250.0+25.0+0.78%21,500
2026-02-093,245.03,245.03,185.03,225.0+25.0+0.78%31,900
2026-02-063,310.03,310.03,195.03,200.0-110.0-3.32%35,500
2026-02-053,310.03,335.03,300.03,310.0-5.0-0.15%19,600
2026-02-043,390.03,390.03,295.03,315.0-65.0-1.92%27,000
2026-02-033,385.03,385.03,365.03,380.0+25.0+0.75%14,600
2026-02-023,360.03,390.03,350.03,355.00.00.00%16,800
2026-01-303,390.03,390.03,355.03,355.0-40.0-1.18%19,300
2026-01-293,405.03,405.03,350.03,395.0-10.0-0.29%14,700
2026-01-283,395.03,405.03,340.03,405.0-5.0-0.15%22,600
2026-01-273,415.03,440.03,400.03,410.0-5.0-0.15%15,100
2026-01-263,500.03,500.03,390.03,415.0-85.0-2.43%27,700
2026-01-233,560.03,560.03,490.03,500.0-40.0-1.13%28,100
2026-01-223,490.03,540.03,490.03,540.0+50.0+1.43%25,200
2026-01-213,465.03,500.03,450.03,490.0+5.0+0.14%12,800
2026-01-203,550.03,550.03,480.03,485.0-65.0-1.83%22,400
2026-01-193,600.03,600.03,545.03,550.0-15.0-0.42%13,700
2026-01-163,580.03,580.03,520.03,565.0-35.0-0.97%21,500
2026-01-153,585.03,600.03,570.03,600.0+15.0+0.42%17,500
2026-01-143,570.03,605.03,570.03,585.0-5.0-0.14%16,900
2026-01-133,595.03,615.03,570.03,590.0+5.0+0.14%37,600
2026-01-093,550.03,595.03,545.03,585.0+40.0+1.13%21,200
2026-01-083,555.03,585.03,545.03,545.0-10.0-0.28%22,600
2026-01-073,510.03,570.03,495.03,555.0+45.0+1.28%25,400
2026-01-063,530.03,545.03,510.03,510.0-20.0-0.57%13,000
2026-01-053,560.03,570.03,505.03,530.0-30.0-0.84%21,900
2025-12-303,550.03,565.03,525.03,560.0-10.0-0.28%15,800
2025-12-293,550.03,580.03,545.03,570.0+25.0+0.71%62,300
2025-12-263,565.03,570.03,545.03,545.0-20.0-0.56%13,700
2025-12-253,645.03,645.03,565.03,565.0-45.0-1.25%23,600
2025-12-243,620.03,640.03,595.03,610.0-10.0-0.28%15,300
2025-12-233,555.03,635.03,555.03,620.0+65.0+1.83%16,700
2025-12-223,605.03,605.03,555.03,555.0-5.0-0.14%11,600
2025-12-193,565.03,605.03,550.03,560.0-30.0-0.84%19,100
2025-12-183,560.03,610.03,545.03,590.0+55.0+1.56%18,200
2025-12-173,535.03,545.03,510.03,535.0-20.0-0.56%9,600
2025-12-163,575.03,575.03,530.03,555.0-20.0-0.56%13,500
2025-12-153,540.03,595.03,540.03,575.0+55.0+1.56%17,400
2025-12-123,505.03,535.03,495.03,520.0+40.0+1.15%33,400
2025-12-113,420.03,485.03,420.03,480.0+60.0+1.75%20,600
2025-12-103,430.03,495.03,420.03,420.0-20.0-0.58%49,300
2025-12-093,445.03,460.03,430.03,440.0-30.0-0.86%32,600
2025-12-083,500.03,510.03,450.03,470.0-20.0-0.57%32,500
2025-12-053,500.03,515.03,470.03,490.0-25.0-0.71%17,200
2025-12-043,500.03,540.03,490.03,515.0+15.0+0.43%28,000
2025-12-033,500.03,560.03,500.03,500.0+10.0+0.29%39,800
2025-12-023,500.03,515.03,480.03,490.0+15.0+0.43%15,100
2025-12-013,480.03,495.03,440.03,475.0-40.0-1.14%30,800
2025-11-283,455.03,515.03,455.03,515.0+10.0+0.29%19,200
2025-11-273,505.03,520.03,480.03,505.00.00.00%17,800
2025-11-263,470.03,515.03,440.03,505.0+40.0+1.15%26,900
2025-11-253,540.03,540.03,445.03,465.0-15.0-0.43%26,600
2025-11-213,450.03,510.03,445.03,480.0+15.0+0.43%19,600
2025-11-203,520.03,545.03,465.03,465.0-40.0-1.14%21,600
2025-11-193,535.03,555.03,465.03,505.0-15.0-0.43%27,700
2025-11-183,475.03,530.03,430.03,520.0+55.0+1.59%23,100
2025-11-173,475.03,480.03,410.03,465.0+30.0+0.87%25,700
2025-11-143,460.03,495.03,435.03,435.0-30.0-0.87%12,300
2025-11-133,455.03,495.03,435.03,465.0+40.0+1.17%11,600
2025-11-123,430.03,465.03,405.03,425.0-45.0-1.30%22,100
2025-11-113,500.03,520.03,440.03,470.0-90.0-2.53%46,500
2025-11-103,565.03,580.03,530.03,560.00.00.00%38,100
2025-11-073,510.03,565.03,485.03,560.0+15.0+0.42%42,900
2025-11-063,525.03,575.03,520.03,545.0+20.0+0.57%28,000
2025-11-053,450.03,570.03,440.03,525.0-70.0-1.95%68,000
2025-11-043,640.03,655.03,480.03,595.0+515.0+16.72%96,300
2025-10-313,095.03,095.03,025.03,080.0+35.0+1.15%18,400
2025-10-303,000.03,090.02,989.03,045.0+25.0+0.83%85,300
2025-10-293,080.03,080.03,020.03,020.0-55.0-1.79%20,000
2025-10-283,110.03,130.03,070.03,075.0-90.0-2.84%23,600
2025-10-273,100.03,170.03,100.03,165.0+65.0+2.10%20,100
2025-10-243,100.03,125.03,065.03,100.00.00.00%15,300
2025-10-233,100.03,135.03,075.03,100.00.00.00%17,000
2025-10-223,095.03,100.03,065.03,100.0+35.0+1.14%19,300
2025-10-213,070.03,090.03,040.03,065.0+15.0+0.49%16,000
2025-10-203,030.03,050.03,010.03,050.0+73.0+2.45%9,600
2025-10-173,000.03,030.02,968.02,977.0-33.0-1.10%11,400
2025-10-163,035.03,050.02,994.03,010.0-30.0-0.99%10,400
2025-10-152,986.03,050.02,986.03,040.0+91.0+3.09%13,200
2025-10-142,937.03,005.02,905.02,949.0+12.0+0.41%36,300
2025-10-102,946.02,972.02,915.02,937.0-54.0-1.81%30,700
2025-10-092,999.02,999.02,959.02,991.0-14.0-0.47%19,600
2025-10-082,962.03,085.02,959.03,005.0+55.0+1.86%54,600
2025-10-072,977.02,980.02,916.02,950.0-14.0-0.47%20,400
2025-10-062,884.02,974.02,863.02,964.0+137.0+4.85%27,200
2025-10-032,818.02,857.02,815.02,827.0+8.0+0.28%12,800
2025-10-022,850.02,871.02,819.02,819.0-61.0-2.12%22,900
2025-10-012,941.02,941.02,870.02,880.0-79.0-2.67%28,800
2025-09-302,970.02,981.02,927.02,959.0-11.0-0.37%15,700
2025-09-292,975.02,978.02,900.02,970.0-11.0-0.37%79,000
2025-09-262,965.02,981.02,958.02,981.0+14.0+0.47%15,700
2025-09-252,974.02,974.02,937.02,967.00.00.00%16,000
2025-09-243,000.03,010.02,964.02,967.0-33.0-1.10%14,200
2025-09-222,999.03,000.02,966.03,000.0+20.0+0.67%16,200
2025-09-192,973.03,005.02,951.02,980.0+1.0+0.03%15,600
2025-09-182,996.02,996.02,950.02,979.0+26.0+0.88%10,000
2025-09-172,950.02,972.02,899.02,953.0+6.0+0.20%18,100
2025-09-162,970.02,970.02,909.02,947.0-20.0-0.67%16,300
2025-09-123,010.03,020.02,967.02,967.0——26,400

直近120営業日分を表示