KabuInsight

カウリス

153A
グロース/情報･通信業/Caulis 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
2026-03-131,017.01,037.01,005.01,015.0-17.0-1.65%42,400
2026-03-121,100.01,101.01,031.01,032.0-26.0-2.46%80,800
2026-03-111,079.01,099.01,057.01,058.0-31.0-2.85%57,400
2026-03-101,065.01,092.01,051.01,089.0+83.0+8.25%46,300
2026-03-091,022.01,026.0982.01,006.0-29.0-2.80%89,100
2026-03-061,024.01,055.01,014.01,035.0+10.0+0.98%39,000
2026-03-051,000.01,051.01,000.01,025.0+55.0+5.67%73,900
2026-03-04992.01,026.0958.0970.0-47.0-4.62%101,800
2026-03-031,071.01,072.01,017.01,017.0-51.0-4.78%75,600
2026-03-021,110.01,110.01,061.01,068.0-72.0-6.32%77,900
2026-02-271,136.01,167.01,124.01,140.0+55.0+5.07%106,300
2026-02-261,097.01,111.01,067.01,085.0-12.0-1.09%31,600
2026-02-251,052.01,099.01,052.01,097.0+49.0+4.68%36,300
2026-02-241,110.01,110.01,037.01,048.0-64.0-5.76%83,300
2026-02-201,120.01,141.01,091.01,112.0-27.0-2.37%62,900
2026-02-191,130.01,152.01,098.01,139.0+24.0+2.15%59,700
2026-02-181,083.01,119.01,076.01,115.0+23.0+2.11%64,900
2026-02-171,173.01,175.01,087.01,092.0-57.0-4.96%164,700
2026-02-161,300.01,300.01,149.01,149.0-147.0-11.34%215,800
2026-02-131,365.01,367.01,260.01,296.0-68.0-4.99%127,100
2026-02-121,343.01,398.01,300.01,364.0+74.0+5.74%188,000
2026-02-101,289.01,292.01,241.01,290.0+91.0+7.59%117,000
2026-02-091,327.01,340.01,199.01,199.0+22.0+1.87%271,400
2026-02-061,203.01,210.01,142.01,177.0-24.0-2.00%78,300
2026-02-051,156.01,221.01,151.01,201.0+68.0+6.00%92,700
2026-02-041,160.01,160.01,121.01,133.0-20.0-1.73%37,600
2026-02-031,174.01,174.01,143.01,153.0+9.0+0.79%31,600
2026-02-021,131.01,164.01,131.01,144.0+15.0+1.33%38,600
2026-01-301,132.01,151.01,120.01,129.0-17.0-1.48%28,800
2026-01-291,115.01,149.01,107.01,146.0+31.0+2.78%39,500
2026-01-281,148.01,148.01,103.01,115.0-39.0-3.38%73,100
2026-01-271,185.01,185.01,154.01,154.0-23.0-1.95%42,200
2026-01-261,203.01,203.01,171.01,177.0-33.0-2.73%50,000
2026-01-231,180.01,237.01,178.01,210.0+26.0+2.20%38,100
2026-01-221,207.01,207.01,175.01,184.0-23.0-1.91%51,300
2026-01-211,220.01,225.01,183.01,207.0-15.0-1.23%75,400
2026-01-201,259.01,264.01,222.01,222.0-32.0-2.55%43,100
2026-01-191,264.01,278.01,229.01,254.0-16.0-1.26%44,600
2026-01-161,286.01,310.01,261.01,270.0-23.0-1.78%40,400
2026-01-151,220.01,305.01,220.01,293.0+62.0+5.04%70,200
2026-01-141,280.01,280.01,227.01,231.0-55.0-4.28%88,900
2026-01-131,321.01,321.01,265.01,286.0-5.0-0.39%92,000
2026-01-091,320.01,326.01,280.01,291.0-12.0-0.92%66,400
2026-01-081,275.01,338.01,250.01,303.0+57.0+4.57%118,100
2026-01-071,203.01,262.01,192.01,246.0+43.0+3.57%65,500
2026-01-061,184.01,224.01,183.01,203.0+20.0+1.69%86,700
2026-01-051,193.01,194.01,158.01,183.0+8.0+0.68%59,200
2025-12-301,195.01,202.01,175.01,175.0-35.0-2.89%67,000
2025-12-291,229.01,265.01,189.01,210.0-18.0-1.47%43,000
2025-12-261,233.01,243.01,212.01,228.0-4.0-0.32%74,000
2025-12-251,190.01,250.01,188.01,232.0+40.0+3.36%107,500
2025-12-241,209.01,209.01,175.01,192.0-17.0-1.41%109,600
2025-12-231,220.01,245.01,192.01,209.0+19.0+1.60%77,400
2025-12-221,230.01,250.01,190.01,190.0-10.0-0.83%69,500
2025-12-191,220.01,228.01,200.01,200.0-22.0-1.80%78,100
2025-12-181,202.01,237.01,201.01,222.0-38.0-3.02%67,400
2025-12-171,281.01,292.01,196.01,260.0-31.0-2.40%128,700
2025-12-161,333.01,341.01,290.01,291.0-72.0-5.28%58,100
2025-12-151,353.01,380.01,301.01,363.0-20.0-1.45%57,500
2025-12-121,381.01,417.01,374.01,383.0+1.0+0.07%27,000
2025-12-111,443.01,452.01,375.01,382.0-59.0-4.09%53,300
2025-12-101,481.01,503.01,434.01,441.0-40.0-2.70%32,200
2025-12-091,536.01,564.01,481.01,481.0-88.0-5.61%76,700
2025-12-081,476.01,586.01,476.01,569.0+91.0+6.16%89,800
2025-12-051,480.01,495.01,456.01,478.0-17.0-1.14%47,200
2025-12-041,409.01,542.01,408.01,495.0+87.0+6.18%112,000
2025-12-031,383.01,423.01,369.01,408.0+27.0+1.96%48,700
2025-12-021,386.01,412.01,364.01,381.0-15.0-1.07%45,900
2025-12-011,433.01,453.01,372.01,396.0-44.0-3.06%103,100
2025-11-281,449.01,558.01,426.01,440.0+68.0+4.96%317,400
2025-11-271,406.01,421.01,322.01,372.0+86.0+6.69%266,300
2025-11-261,319.01,319.01,272.01,286.0-27.0-2.06%82,800
2025-11-251,449.01,449.01,291.01,313.0-85.0-6.08%108,200
2025-11-211,471.01,471.01,361.01,398.0-93.0-6.24%128,300
2025-11-201,487.01,500.01,455.01,491.0+34.0+2.33%70,800
2025-11-191,478.01,493.01,393.01,457.0-38.0-2.54%123,400
2025-11-181,559.01,561.01,480.01,495.0-104.0-6.50%180,800
2025-11-171,576.01,638.01,575.01,599.0-376.0-19.04%230,800
2025-11-141,988.02,024.01,970.01,975.0-42.0-2.08%67,300
2025-11-132,009.02,049.01,998.02,017.0+8.0+0.40%32,600
2025-11-121,957.02,012.01,940.02,009.0+52.0+2.66%33,200
2025-11-112,015.02,015.01,937.01,957.0-28.0-1.41%35,600
2025-11-101,958.02,001.01,958.01,985.0+28.0+1.43%21,400
2025-11-071,960.01,998.01,957.01,957.0-53.0-2.64%21,800
2025-11-061,991.02,040.01,972.02,010.0+48.0+2.45%27,400
2025-11-051,971.01,971.01,898.01,962.0-26.0-1.31%53,100
2025-11-042,019.02,029.01,985.01,988.0-22.0-1.09%35,500
2025-10-312,024.02,060.02,004.02,010.0+10.0+0.50%30,300
2025-10-302,042.02,085.01,973.02,000.0-48.0-2.34%56,600
2025-10-292,170.02,187.02,048.02,048.0-104.0-4.83%54,500
2025-10-282,270.02,287.02,152.02,152.0-120.0-5.28%49,400
2025-10-272,400.02,400.02,272.02,272.0-139.0-5.77%75,800
2025-10-242,321.02,430.02,307.02,411.0+75.0+3.21%63,000
2025-10-232,254.02,340.02,215.02,336.0+32.0+1.39%37,800
2025-10-222,250.02,304.02,204.02,304.0+44.0+1.95%26,600
2025-10-212,300.02,320.02,226.02,260.0+9.0+0.40%44,300
2025-10-202,172.02,253.02,144.02,251.0+122.0+5.73%36,100
2025-10-172,206.02,231.02,101.02,129.0-97.0-4.36%53,600
2025-10-162,255.02,277.02,211.02,226.0-16.0-0.71%29,500
2025-10-152,181.02,258.02,180.02,242.0+70.0+3.22%23,900
2025-10-142,231.02,288.02,172.02,172.0-125.0-5.44%58,300
2025-10-102,416.02,416.02,274.02,297.0-92.0-3.85%50,100
2025-10-092,358.02,391.02,310.02,389.0+55.0+2.36%30,500
2025-10-082,401.02,443.02,333.02,334.0-67.0-2.79%42,700
2025-10-072,492.02,493.02,395.02,401.0-91.0-3.65%66,500
2025-10-062,348.02,498.02,302.02,492.0+254.0+11.35%164,500
2025-10-032,263.02,263.02,213.02,238.0-18.0-0.80%37,800
2025-10-022,178.02,267.02,178.02,256.0+100.0+4.64%37,900
2025-10-012,226.02,245.02,156.02,156.0-94.0-4.18%70,700
2025-09-302,300.02,304.02,230.02,250.0-60.0-2.60%71,400
2025-09-292,340.02,375.02,248.02,310.0+20.0+0.87%85,000
2025-09-262,265.02,334.02,263.02,290.0-10.0-0.43%66,900
2025-09-252,396.02,396.02,270.02,300.0-90.0-3.77%106,600
2025-09-242,521.02,650.02,352.02,390.0-176.0-6.86%227,200
2025-09-222,569.02,626.02,455.02,566.0+78.0+3.14%270,800
2025-09-192,832.02,888.02,380.02,488.0-94.0-3.64%1,241,300
2025-09-182,582.02,582.02,582.02,582.0+500.0+24.02%24,900
2025-09-172,101.02,114.02,061.02,082.0-26.0-1.23%38,100
2025-09-162,133.02,193.02,092.02,108.0-47.0-2.18%40,900
2025-09-122,256.02,256.02,155.02,155.0——49,100

直近120営業日分を表示