KabuInsight

ＣＤＳ

2169
スタンダード/サービス業/CDS 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
2026-03-131,825.01,836.01,822.01,833.0+2.0+0.11%2,400
2026-03-121,834.01,835.01,820.01,831.0-4.0-0.22%1,800
2026-03-111,840.01,840.01,830.01,835.0+4.0+0.22%2,000
2026-03-101,839.01,840.01,830.01,831.0-9.0-0.49%4,500
2026-03-091,840.01,840.01,820.01,840.0+5.0+0.27%7,900
2026-03-061,836.01,836.01,830.01,835.0-1.0-0.05%1,800
2026-03-051,840.01,840.01,823.01,836.0+6.0+0.33%5,300
2026-03-041,818.01,834.01,815.01,830.0-3.0-0.16%6,000
2026-03-031,834.01,834.01,826.01,833.0-2.0-0.11%1,200
2026-03-021,835.01,835.01,830.01,835.0-2.0-0.11%2,300
2026-02-271,834.01,837.01,829.01,837.0+12.0+0.66%3,300
2026-02-261,835.01,835.01,825.01,825.0-6.0-0.33%2,800
2026-02-251,824.01,831.01,824.01,831.0+7.0+0.38%2,700
2026-02-241,830.01,830.01,821.01,824.0-6.0-0.33%3,000
2026-02-201,830.01,830.01,824.01,830.0-1.0-0.05%1,900
2026-02-191,833.01,833.01,824.01,831.0-2.0-0.11%2,900
2026-02-181,835.01,839.01,830.01,833.0+1.0+0.05%2,400
2026-02-171,831.01,835.01,829.01,832.0-3.0-0.16%2,700
2026-02-161,836.01,839.01,831.01,835.0-1.0-0.05%4,100
2026-02-131,839.01,842.01,833.01,836.0+4.0+0.22%3,000
2026-02-121,835.01,840.01,832.01,832.0+4.0+0.22%4,700
2026-02-101,846.01,846.01,826.01,828.0-7.0-0.38%5,900
2026-02-091,848.01,850.01,826.01,835.0+7.0+0.38%7,800
2026-02-061,827.01,831.01,825.01,828.0-3.0-0.16%2,200
2026-02-051,820.01,831.01,820.01,831.0-1.0-0.05%3,100
2026-02-041,830.01,833.01,822.01,832.0+1.0+0.05%2,200
2026-02-031,830.01,836.01,826.01,831.0+2.0+0.11%2,600
2026-02-021,836.01,836.01,821.01,829.0+10.0+0.55%2,200
2026-01-301,827.01,830.01,819.01,819.00.00.00%1,800
2026-01-291,830.01,830.01,818.01,819.0-1.0-0.05%2,100
2026-01-281,816.01,820.01,815.01,820.0-3.0-0.16%1,300
2026-01-271,824.01,825.01,816.01,823.0+7.0+0.39%2,000
2026-01-261,828.01,828.01,816.01,816.0-12.0-0.66%4,600
2026-01-231,830.01,830.01,824.01,828.0+3.0+0.16%2,300
2026-01-221,815.01,825.01,812.01,825.0+9.0+0.50%4,300
2026-01-211,817.01,817.01,811.01,816.0-2.0-0.11%2,700
2026-01-201,828.01,828.01,818.01,818.0-1.0-0.05%3,400
2026-01-191,828.01,828.01,815.01,819.0-9.0-0.49%4,100
2026-01-161,830.01,830.01,820.01,828.00.00.00%3,500
2026-01-151,830.01,830.01,819.01,828.0-2.0-0.11%5,600
2026-01-141,829.01,834.01,827.01,830.0-5.0-0.27%3,100
2026-01-131,839.01,839.01,828.01,835.0+11.0+0.60%6,500
2026-01-091,829.01,829.01,818.01,824.0+2.0+0.11%2,500
2026-01-081,828.01,828.01,818.01,822.0-2.0-0.11%3,200
2026-01-071,819.01,824.01,817.01,824.0+6.0+0.33%7,700
2026-01-061,809.01,818.01,796.01,818.0+10.0+0.55%7,900
2026-01-051,818.01,820.01,807.01,808.0-8.0-0.44%4,600
2025-12-301,807.01,816.01,807.01,816.0+1.0+0.06%2,100
2025-12-291,798.01,819.01,798.01,815.0-9.0-0.49%5,500
2025-12-261,840.01,840.01,821.01,824.0-6.0-0.33%13,600
2025-12-251,821.01,830.01,817.01,830.0+15.0+0.83%5,800
2025-12-241,810.01,820.01,810.01,815.0+1.0+0.06%2,000
2025-12-231,815.01,819.01,814.01,814.0+1.0+0.06%2,300
2025-12-221,820.01,820.01,785.01,813.0-4.0-0.22%8,600
2025-12-191,810.01,818.01,810.01,817.0+2.0+0.11%1,400
2025-12-181,814.01,819.01,809.01,815.0+1.0+0.06%2,100
2025-12-171,816.01,816.01,806.01,814.0+1.0+0.06%1,100
2025-12-161,810.01,815.01,806.01,813.0+3.0+0.17%1,900
2025-12-151,800.01,810.01,800.01,810.0+9.0+0.50%2,900
2025-12-121,810.01,815.01,801.01,801.0+1.0+0.06%1,500
2025-12-111,805.01,805.01,797.01,800.0-4.0-0.22%1,700
2025-12-101,807.01,807.01,800.01,804.0+1.0+0.06%3,800
2025-12-091,805.01,805.01,801.01,803.0-2.0-0.11%3,400
2025-12-081,809.01,809.01,800.01,805.0+3.0+0.17%5,500
2025-12-051,807.01,807.01,802.01,802.0-5.0-0.28%2,000
2025-12-041,805.01,810.01,803.01,807.0+4.0+0.22%1,600
2025-12-031,802.01,804.01,800.01,803.0+1.0+0.06%1,800
2025-12-021,808.01,808.01,802.01,802.0-3.0-0.17%2,000
2025-12-011,805.01,808.01,803.01,805.0+2.0+0.11%2,700
2025-11-281,801.01,807.01,801.01,803.0+2.0+0.11%4,800
2025-11-271,801.01,801.01,798.01,801.00.00.00%2,100
2025-11-261,803.01,803.01,796.01,801.0-2.0-0.11%4,700
2025-11-251,801.01,804.01,799.01,803.0+8.0+0.45%3,000
2025-11-211,795.01,798.01,793.01,795.0-4.0-0.22%2,800
2025-11-201,799.01,800.01,796.01,799.0+5.0+0.28%2,000
2025-11-191,799.01,801.01,794.01,794.0-2.0-0.11%2,100
2025-11-181,797.01,798.01,794.01,796.0-1.0-0.06%2,800
2025-11-171,803.01,806.01,795.01,797.0-2.0-0.11%3,600
2025-11-141,804.01,805.01,795.01,799.00.00.00%2,900
2025-11-131,802.01,807.01,799.01,799.0-7.0-0.39%2,700
2025-11-121,819.01,819.01,805.01,806.0-8.0-0.44%2,100
2025-11-111,818.01,818.01,804.01,814.0-4.0-0.22%2,000
2025-11-101,823.01,823.01,807.01,818.0+14.0+0.78%4,600
2025-11-071,806.01,807.01,793.01,804.0-4.0-0.22%2,700
2025-11-061,802.01,810.01,802.01,808.0+6.0+0.33%1,400
2025-11-051,809.01,809.01,802.01,802.0-7.0-0.39%2,400
2025-11-041,810.01,810.01,802.01,809.0+5.0+0.28%3,200
2025-10-311,799.01,804.01,798.01,804.0+4.0+0.22%1,200
2025-10-301,797.01,800.01,794.01,800.0+1.0+0.06%1,600
2025-10-291,799.01,799.01,795.01,799.0+5.0+0.28%1,600
2025-10-281,800.01,802.01,794.01,794.0-6.0-0.33%2,900
2025-10-271,808.01,808.01,795.01,800.0-8.0-0.44%4,600
2025-10-241,808.01,809.01,804.01,808.00.00.00%2,900
2025-10-231,808.01,811.01,802.01,808.0-1.0-0.06%2,000
2025-10-221,805.01,810.01,802.01,809.0+4.0+0.22%2,000
2025-10-211,803.01,808.01,800.01,805.0+2.0+0.11%2,200
2025-10-201,805.01,805.01,791.01,803.0+6.0+0.33%3,300
2025-10-171,790.01,797.01,783.01,797.0+12.0+0.67%2,300
2025-10-161,805.01,805.01,762.01,785.0-17.0-0.94%5,100
2025-10-151,800.01,802.01,796.01,802.0+7.0+0.39%2,000
2025-10-141,783.01,795.01,783.01,795.0+1.0+0.06%3,900
2025-10-101,808.01,810.01,794.01,794.0-9.0-0.50%4,200
2025-10-091,815.01,815.01,799.01,803.0-5.0-0.28%6,100
2025-10-081,812.01,815.01,801.01,808.0+8.0+0.44%4,600
2025-10-071,797.01,800.01,790.01,800.0+6.0+0.33%4,900
2025-10-061,812.01,812.01,794.01,794.0-4.0-0.22%6,800
2025-10-031,788.01,798.01,783.01,798.0+15.0+0.84%3,400
2025-10-021,798.01,798.01,760.01,783.0-5.0-0.28%7,900
2025-10-011,805.01,814.01,788.01,788.0-17.0-0.94%7,000
2025-09-301,815.01,815.01,804.01,805.0-9.0-0.50%2,400
2025-09-291,824.01,824.01,802.01,814.0-10.0-0.55%3,000
2025-09-261,829.01,829.01,806.01,824.0+17.0+0.94%13,500
2025-09-251,800.01,807.01,797.01,807.0+2.0+0.11%5,600
2025-09-241,799.01,805.01,796.01,805.0+12.0+0.67%6,600
2025-09-221,792.01,800.01,792.01,793.0-3.0-0.17%4,500
2025-09-191,790.01,796.01,789.01,796.0+3.0+0.17%4,100
2025-09-181,787.01,793.01,787.01,793.0+1.0+0.06%2,300
2025-09-171,790.01,793.01,783.01,792.0+4.0+0.22%2,300
2025-09-161,788.01,790.01,786.01,788.0+4.0+0.22%3,700
2025-09-121,786.01,789.01,784.01,784.0——2,700

直近120営業日分を表示