KabuInsight

両毛システムズ

9691
スタンダード/情報･通信業/RYOMO SYSTEMS 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
2026-03-133,980.04,020.03,950.03,950.0-100.0-2.47%4,100
2026-03-124,100.04,105.04,035.04,050.0-95.0-2.29%1,200
2026-03-114,110.04,165.04,110.04,145.0+50.0+1.22%1,500
2026-03-104,080.04,115.04,030.04,095.0+85.0+2.12%4,300
2026-03-094,215.04,215.03,880.04,010.0-215.0-5.09%10,100
2026-03-064,315.04,315.04,225.04,225.0-115.0-2.65%1,600
2026-03-054,285.04,345.04,250.04,340.0+90.0+2.12%2,600
2026-03-044,260.04,280.04,185.04,250.0-80.0-1.85%5,900
2026-03-034,495.04,495.04,330.04,330.0-165.0-3.67%1,800
2026-03-024,515.04,515.04,470.04,495.0-90.0-1.96%1,000
2026-02-274,465.04,585.04,440.04,585.0+130.0+2.92%4,100
2026-02-264,380.04,460.04,365.04,455.0+95.0+2.18%1,800
2026-02-254,375.04,385.04,190.04,360.0-60.0-1.36%5,100
2026-02-244,460.04,460.04,385.04,420.0-90.0-2.00%2,400
2026-02-204,495.04,535.04,470.04,510.0+15.0+0.33%3,800
2026-02-194,450.04,510.04,400.04,495.0+45.0+1.01%3,800
2026-02-184,485.04,495.04,380.04,450.0+30.0+0.68%2,300
2026-02-174,465.04,465.04,140.04,420.0-30.0-0.67%10,500
2026-02-164,600.04,600.04,450.04,450.0-220.0-4.71%16,100
2026-02-134,635.04,710.04,615.04,670.0+30.0+0.65%4,200
2026-02-124,580.04,640.04,540.04,640.0+65.0+1.42%5,700
2026-02-104,585.04,585.04,530.04,575.0+30.0+0.66%2,700
2026-02-094,595.04,595.04,545.04,545.0+20.0+0.44%5,300
2026-02-064,550.04,575.04,525.04,525.0-65.0-1.42%2,600
2026-02-054,630.04,640.04,570.04,590.0+30.0+0.66%2,700
2026-02-044,695.04,695.04,550.04,560.0-135.0-2.88%6,200
2026-02-034,720.04,765.04,690.04,695.0-5.0-0.11%4,300
2026-02-024,650.04,735.04,650.04,700.0+40.0+0.86%4,300
2026-01-304,605.04,670.04,550.04,660.0+105.0+2.31%6,800
2026-01-294,800.04,800.04,555.04,555.0-265.0-5.50%14,500
2026-01-285,130.05,130.04,800.04,820.0-240.0-4.74%26,500
2026-01-274,740.05,420.04,735.05,060.0+325.0+6.86%102,500
2026-01-264,650.04,760.04,650.04,735.0+20.0+0.42%3,900
2026-01-234,755.04,755.04,650.04,715.0-15.0-0.32%3,100
2026-01-224,640.04,735.04,640.04,730.0+95.0+2.05%3,800
2026-01-214,635.04,640.04,610.04,635.0+10.0+0.22%1,600
2026-01-204,650.04,650.04,610.04,625.0-25.0-0.54%600
2026-01-194,640.04,650.04,610.04,650.0+10.0+0.22%1,700
2026-01-164,650.04,650.04,640.04,640.00.00.00%1,000
2026-01-154,585.04,640.04,585.04,640.0-10.0-0.22%400
2026-01-144,590.04,650.04,590.04,650.0+50.0+1.09%1,500
2026-01-134,635.04,635.04,600.04,600.0-10.0-0.22%500
2026-01-094,625.04,635.04,610.04,610.0+40.0+0.88%800
2026-01-084,630.04,630.04,560.04,570.0-80.0-1.72%400
2026-01-074,640.04,650.04,640.04,650.0+10.0+0.22%700
2026-01-064,590.04,640.04,590.04,640.0+70.0+1.53%600
2026-01-054,525.04,590.04,520.04,570.0-25.0-0.54%1,100
2025-12-304,595.04,595.04,595.04,595.0+10.0+0.22%400
2025-12-294,590.04,590.04,545.04,585.0-10.0-0.22%1,200
2025-12-264,520.04,595.04,520.04,595.0+75.0+1.66%600
2025-12-254,500.04,520.04,470.04,520.0+50.0+1.12%1,600
2025-12-244,470.04,470.04,470.04,470.0+5.0+0.11%400
2025-12-234,410.04,465.04,405.04,465.0+55.0+1.25%500
2025-12-224,360.04,410.04,360.04,410.0+50.0+1.15%900
2025-12-194,335.04,380.04,320.04,360.0+25.0+0.58%1,600
2025-12-184,325.04,360.04,320.04,335.0-30.0-0.69%700
2025-12-174,370.04,370.04,300.04,365.0-5.0-0.11%400
2025-12-164,370.04,370.04,370.04,370.0-20.0-0.46%400
2025-12-154,390.04,390.04,390.04,390.0-10.0-0.23%800
2025-12-124,395.04,435.04,380.04,400.0-65.0-1.46%2,600
2025-12-114,505.04,510.04,370.04,465.0+25.0+0.56%2,100
2025-12-104,420.04,440.04,325.04,440.0-10.0-0.22%1,000
2025-12-094,610.04,610.04,325.04,450.0-170.0-3.68%4,900
2025-12-084,620.04,620.04,620.04,620.0-15.0-0.32%100
2025-12-054,595.04,640.04,595.04,635.0+10.0+0.22%400
2025-12-044,635.04,635.04,550.04,625.0-10.0-0.22%1,000
2025-12-034,650.04,650.04,580.04,635.0-15.0-0.32%1,100
2025-12-024,625.04,690.04,605.04,650.0-10.0-0.21%800
2025-12-014,680.04,700.04,610.04,660.0-65.0-1.38%1,400
2025-11-284,735.04,735.04,605.04,725.0-15.0-0.32%800
2025-11-274,680.04,745.04,675.04,740.0+50.0+1.07%3,400
2025-11-264,570.04,750.04,570.04,690.0+135.0+2.96%2,200
2025-11-254,570.04,570.04,530.04,555.0-15.0-0.33%1,700
2025-11-214,445.04,570.04,440.04,570.0+125.0+2.81%3,200
2025-11-204,450.04,450.04,400.04,445.0+65.0+1.48%500
2025-11-194,425.04,460.04,375.04,380.0+45.0+1.04%3,800
2025-11-184,310.04,335.04,305.04,335.0-30.0-0.69%1,100
2025-11-174,330.04,365.04,315.04,365.0-25.0-0.57%800
2025-11-144,305.04,425.04,305.04,390.0+40.0+0.92%1,700
2025-11-134,360.04,360.04,350.04,350.0-5.0-0.11%200
2025-11-124,355.04,360.04,340.04,355.00.00.00%1,100
2025-11-114,305.04,360.04,305.04,355.0+20.0+0.46%3,100
2025-11-104,285.04,335.04,270.04,335.0-20.0-0.46%1,000
2025-11-074,380.04,380.04,330.04,355.0-25.0-0.57%1,100
2025-11-064,380.04,380.04,310.04,380.0+5.0+0.11%400
2025-11-054,300.04,390.04,265.04,375.0+40.0+0.92%2,900
2025-11-044,365.04,365.04,235.04,335.0-30.0-0.69%2,300
2025-10-314,215.04,405.04,215.04,365.0+165.0+3.93%4,800
2025-10-304,215.04,220.04,120.04,200.0-15.0-0.36%2,800
2025-10-294,445.04,650.04,160.04,215.0-225.0-5.07%10,700
2025-10-284,495.04,660.04,255.04,440.0-40.0-0.89%25,900
2025-10-274,385.04,500.04,375.04,480.0+120.0+2.75%4,100
2025-10-244,265.04,400.04,255.04,360.0+110.0+2.59%5,100
2025-10-234,230.04,250.04,230.04,250.0+20.0+0.47%1,200
2025-10-224,090.04,230.04,090.04,230.0+145.0+3.55%2,100
2025-10-213,990.04,090.03,990.04,085.0+105.0+2.64%2,400
2025-10-203,960.04,040.03,960.03,980.0+20.0+0.51%1,100
2025-10-174,015.04,065.03,960.03,960.0-125.0-3.06%1,200
2025-10-163,990.04,085.03,990.04,085.0+25.0+0.62%800
2025-10-153,965.04,060.03,965.04,060.0+90.0+2.27%1,100
2025-10-143,920.04,030.03,900.03,970.0-80.0-1.98%2,400
2025-10-104,105.04,130.04,020.04,050.0-85.0-2.06%3,800
2025-10-094,265.04,330.04,095.04,135.0-200.0-4.61%7,400
2025-10-084,305.04,335.04,260.04,335.0-15.0-0.34%2,400
2025-10-074,295.04,395.04,275.04,350.0-10.0-0.23%1,100
2025-10-064,465.04,465.04,280.04,360.0-90.0-2.02%5,100
2025-10-034,405.04,470.04,400.04,450.0-25.0-0.56%1,500
2025-10-024,475.04,475.04,475.04,475.00.00.00%—
2025-10-014,480.04,530.04,380.04,475.0-30.0-0.67%7,300
2025-09-304,550.04,560.04,420.04,505.0+25.0+0.56%1,700
2025-09-294,420.04,570.04,345.04,480.0+155.0+3.58%5,400
2025-09-264,210.04,325.04,210.04,325.0+125.0+2.98%2,800
2025-09-254,200.04,300.04,195.04,200.0+5.0+0.12%5,500
2025-09-244,190.04,195.04,190.04,195.0+5.0+0.12%1,100
2025-09-224,055.04,190.04,055.04,190.0+140.0+3.46%4,800
2025-09-194,115.04,115.04,050.04,050.0-45.0-1.10%2,100
2025-09-184,135.04,200.04,055.04,095.0-5.0-0.12%11,000
2025-09-173,880.04,115.03,835.04,100.0+200.0+5.13%18,100
2025-09-163,905.03,910.03,835.03,900.0+20.0+0.52%3,200
2025-09-123,750.03,880.03,750.03,880.0——2,700

直近120営業日分を表示