KabuInsight

カドス・コーポレーション

211A
スタンダード/建設業/Cados Corporation
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
2026-03-134,230.04,255.04,060.04,095.0-175.0-4.10%34,000
2026-03-124,360.04,360.04,255.04,270.0-115.0-2.62%21,000
2026-03-114,420.04,455.04,385.04,385.0-25.0-0.57%6,500
2026-03-104,415.04,470.04,390.04,410.0+20.0+0.46%8,000
2026-03-094,440.04,440.04,260.04,390.0-145.0-3.20%35,200
2026-03-064,520.04,550.04,520.04,535.00.00.00%2,300
2026-03-054,450.04,560.04,445.04,535.0+90.0+2.02%8,200
2026-03-044,440.04,455.04,335.04,445.0-40.0-0.89%14,600
2026-03-034,520.04,520.04,470.04,485.0-35.0-0.77%8,100
2026-03-024,535.04,535.04,500.04,520.0-15.0-0.33%4,300
2026-02-274,500.04,540.04,500.04,535.0+15.0+0.33%8,900
2026-02-264,540.04,540.04,510.04,520.0-20.0-0.44%5,700
2026-02-254,560.04,560.04,535.04,540.0+15.0+0.33%4,100
2026-02-244,545.04,550.04,485.04,525.0-50.0-1.09%7,100
2026-02-204,630.04,630.04,565.04,575.0-55.0-1.19%4,400
2026-02-194,585.04,630.04,545.04,630.0+45.0+0.98%4,300
2026-02-184,615.04,615.04,520.04,585.00.00.00%3,100
2026-02-174,635.04,640.04,560.04,585.0-50.0-1.08%4,900
2026-02-164,705.04,705.04,600.04,635.0-60.0-1.28%8,900
2026-02-134,720.04,720.04,655.04,695.0-30.0-0.63%5,500
2026-02-124,550.04,725.04,550.04,725.0+145.0+3.17%10,400
2026-02-104,540.04,630.04,540.04,580.0-30.0-0.65%13,700
2026-02-094,710.05,060.04,365.04,610.0-70.0-1.50%123,100
2026-02-064,300.04,700.04,300.04,680.0+240.0+5.41%22,900
2026-02-054,440.04,580.04,390.04,440.0+50.0+1.14%21,000
2026-02-044,280.04,730.04,255.04,390.0+140.0+3.29%33,800
2026-02-034,290.04,290.04,200.04,250.0-40.0-0.93%11,100
2026-02-024,300.04,300.04,260.04,290.00.00.00%5,600
2026-01-304,300.04,305.04,255.04,290.0+35.0+0.82%3,700
2026-01-294,300.04,300.04,250.04,255.0-45.0-1.05%2,600
2026-01-284,315.04,330.04,280.04,300.0-70.0-1.60%5,000
2026-01-274,340.04,370.04,230.04,370.0+40.0+0.92%6,300
2026-01-264,420.04,420.04,330.04,330.0-90.0-2.04%6,300
2026-01-234,380.04,500.04,380.04,420.0+20.0+0.45%9,700
2026-01-224,390.04,440.04,390.04,400.0-5.0-0.11%3,200
2026-01-214,420.04,435.04,380.04,405.0-20.0-0.45%7,900
2026-01-204,455.04,455.04,380.04,425.0-25.0-0.56%1,900
2026-01-194,510.04,510.04,355.04,450.0-35.0-0.78%3,400
2026-01-164,480.04,490.04,470.04,485.0+5.0+0.11%1,200
2026-01-154,485.04,500.04,480.04,480.0-10.0-0.22%1,900
2026-01-144,515.04,520.04,490.04,490.0-10.0-0.22%1,700
2026-01-134,500.04,500.04,465.04,500.0+10.0+0.22%2,400
2026-01-094,470.04,490.04,440.04,490.00.00.00%1,000
2026-01-084,510.04,510.04,465.04,490.0-20.0-0.44%2,000
2026-01-074,490.04,540.04,490.04,510.0+20.0+0.45%4,400
2026-01-064,395.04,490.04,395.04,490.0+95.0+2.16%5,100
2026-01-054,365.04,395.04,340.04,395.0+25.0+0.57%3,500
2025-12-304,360.04,380.04,345.04,370.0+10.0+0.23%1,500
2025-12-294,260.04,400.04,260.04,360.0+100.0+2.35%11,300
2025-12-264,270.04,300.04,260.04,260.0-10.0-0.23%2,200
2025-12-254,265.04,270.04,250.04,270.0+5.0+0.12%14,400
2025-12-244,300.04,300.04,260.04,265.0-45.0-1.04%1,200
2025-12-234,340.04,340.04,310.04,310.0-10.0-0.23%2,100
2025-12-224,365.04,380.04,310.04,320.0-15.0-0.35%4,400
2025-12-194,220.04,385.04,210.04,335.0+120.0+2.85%5,400
2025-12-184,200.04,215.04,180.04,215.0+5.0+0.12%2,100
2025-12-174,200.04,245.04,200.04,210.0+70.0+1.69%1,200
2025-12-164,115.04,200.04,115.04,140.0-30.0-0.72%3,500
2025-12-153,950.04,170.03,950.04,170.0+245.0+6.24%19,100
2025-12-124,335.04,475.03,900.03,925.0-400.0-9.25%46,300
2025-12-114,380.04,380.04,280.04,325.0+45.0+1.05%4,100
2025-12-104,220.04,280.04,220.04,280.0+60.0+1.42%700
2025-12-094,255.04,275.04,220.04,220.0+25.0+0.60%4,600
2025-12-084,265.04,275.04,165.04,195.0-70.0-1.64%19,800
2025-12-054,520.04,555.04,260.04,265.0-230.0-5.12%15,100
2025-12-044,420.04,500.04,410.04,495.0+65.0+1.47%1,900
2025-12-034,360.04,570.04,360.04,430.0+50.0+1.14%4,000
2025-12-024,360.04,380.04,330.04,380.0+20.0+0.46%1,000
2025-12-014,320.04,370.04,280.04,360.0+110.0+2.59%3,800
2025-11-284,255.04,270.04,225.04,250.0+20.0+0.47%2,300
2025-11-274,200.04,235.04,200.04,230.0+35.0+0.83%3,500
2025-11-264,200.04,210.04,180.04,195.0+15.0+0.36%1,600
2025-11-254,180.04,230.04,180.04,180.0+5.0+0.12%2,400
2025-11-214,125.04,175.04,065.04,175.0+45.0+1.09%6,800
2025-11-204,175.04,210.04,130.04,130.0-50.0-1.20%8,200
2025-11-194,240.04,385.04,180.04,180.0-75.0-1.76%23,300
2025-11-184,260.04,260.04,135.04,255.0-5.0-0.12%8,500
2025-11-174,275.04,295.04,260.04,260.0-5.0-0.12%3,100
2025-11-144,290.04,290.04,265.04,265.0-20.0-0.47%4,000
2025-11-134,290.04,290.04,285.04,285.0-5.0-0.12%1,000
2025-11-124,270.04,295.04,270.04,290.0-5.0-0.12%3,500
2025-11-114,350.04,350.04,240.04,295.0-55.0-1.26%9,600
2025-11-104,350.04,360.04,345.04,350.0-20.0-0.46%2,400
2025-11-074,385.04,385.04,335.04,370.0-15.0-0.34%3,000
2025-11-064,360.04,385.04,360.04,385.0+55.0+1.27%500
2025-11-054,310.04,350.04,305.04,330.0-15.0-0.35%2,400
2025-11-044,235.04,350.04,235.04,345.0+130.0+3.08%6,800
2025-10-314,220.04,235.04,215.04,215.0-5.0-0.12%2,200
2025-10-304,210.04,295.04,200.04,220.0-15.0-0.35%5,700
2025-10-294,350.04,390.04,225.04,235.0-85.0-1.97%3,800
2025-10-284,450.04,450.04,320.04,320.0-65.0-1.48%2,200
2025-10-274,390.04,425.04,370.04,385.0-5.0-0.11%3,500
2025-10-244,415.04,415.04,390.04,390.0-30.0-0.68%400
2025-10-234,395.04,425.04,395.04,420.0+60.0+1.38%1,000
2025-10-224,335.04,360.04,315.04,360.0+40.0+0.93%1,300
2025-10-214,340.04,340.04,260.04,320.0-10.0-0.23%3,200
2025-10-204,340.04,385.04,330.04,330.0-10.0-0.23%2,700
2025-10-174,400.04,400.04,340.04,340.0-55.0-1.25%1,500
2025-10-164,360.04,430.04,360.04,395.0+25.0+0.57%1,700
2025-10-154,310.04,380.04,305.04,370.0+25.0+0.58%4,700
2025-10-144,325.04,390.04,320.04,345.0-105.0-2.36%4,300
2025-10-104,465.04,490.04,450.04,450.0-15.0-0.34%2,100
2025-10-094,500.04,500.04,355.04,465.0+15.0+0.34%7,700
2025-10-084,410.04,525.04,405.04,450.0+15.0+0.34%5,100
2025-10-074,460.04,460.04,405.04,435.0-25.0-0.56%2,400
2025-10-064,460.04,475.04,405.04,460.00.00.00%6,700
2025-10-034,475.04,570.04,455.04,460.0+20.0+0.45%3,200
2025-10-024,435.04,440.04,350.04,440.0+5.0+0.11%7,100
2025-10-014,600.04,600.04,420.04,435.0-110.0-2.42%8,100
2025-09-304,565.04,600.04,520.04,545.0-40.0-0.87%3,100
2025-09-294,590.04,640.04,550.04,585.0+15.0+0.33%1,600
2025-09-264,685.04,685.04,570.04,570.0-105.0-2.25%5,200
2025-09-254,775.04,775.04,675.04,675.0-100.0-2.09%6,000
2025-09-244,780.04,780.04,705.04,775.0-5.0-0.10%2,200
2025-09-224,700.04,830.04,700.04,780.0+125.0+2.69%10,300
2025-09-194,715.04,720.04,545.04,655.0-100.0-2.10%10,900
2025-09-184,780.04,780.04,715.04,755.0-15.0-0.31%2,300
2025-09-174,720.04,770.04,630.04,770.0+45.0+0.95%3,500
2025-09-164,560.04,870.04,480.04,725.0+280.0+6.30%33,100
2025-09-124,660.04,800.04,415.04,445.0——54,900

直近120営業日分を表示