KabuInsight

シイエム・シイ

2185
スタンダード/サービス業/CMC 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
2026-03-131,882.01,890.01,850.01,880.0-16.0-0.84%3,800
2026-03-121,923.01,939.01,896.01,896.0-30.0-1.56%2,300
2026-03-111,925.01,926.01,903.01,926.00.00.00%1,800
2026-03-101,927.01,929.01,872.01,926.0+26.0+1.37%1,900
2026-03-091,875.01,901.01,875.01,900.0-28.0-1.45%2,900
2026-03-061,920.01,928.01,900.01,928.0+3.0+0.16%1,400
2026-03-051,905.01,929.01,905.01,925.0+60.0+3.22%3,600
2026-03-041,883.01,890.01,833.01,865.0-55.0-2.86%7,600
2026-03-031,978.01,978.01,901.01,920.0-40.0-2.04%4,500
2026-03-021,919.01,960.01,913.01,960.0+41.0+2.14%5,100
2026-02-271,892.01,919.01,889.01,919.0+27.0+1.43%3,900
2026-02-261,889.01,894.01,873.01,892.0+3.0+0.16%5,100
2026-02-251,898.01,898.01,876.01,889.0+4.0+0.21%3,000
2026-02-241,860.01,899.01,858.01,885.0+28.0+1.51%9,200
2026-02-201,856.01,859.01,845.01,857.0+10.0+0.54%2,300
2026-02-191,854.01,862.01,846.01,847.0-7.0-0.38%4,700
2026-02-181,860.01,864.01,848.01,854.0+9.0+0.49%3,300
2026-02-171,859.01,859.01,838.01,845.0+7.0+0.38%2,400
2026-02-161,859.01,859.01,816.01,838.0-7.0-0.38%7,300
2026-02-131,884.01,884.01,840.01,845.0-41.0-2.17%4,100
2026-02-121,897.01,928.01,860.01,886.0+18.0+0.96%13,800
2026-02-101,800.02,140.01,789.01,868.0+75.0+4.18%31,000
2026-02-091,800.01,805.01,789.01,793.0-6.0-0.33%4,400
2026-02-061,786.01,799.01,786.01,799.0+4.0+0.22%900
2026-02-051,795.01,795.01,788.01,795.0+7.0+0.39%2,900
2026-02-041,796.01,799.01,787.01,788.0+3.0+0.17%1,800
2026-02-031,799.01,799.01,785.01,785.0-9.0-0.50%2,300
2026-02-021,795.01,795.01,776.01,794.0+20.0+1.13%1,000
2026-01-301,772.01,790.01,772.01,774.0+3.0+0.17%700
2026-01-291,781.01,786.01,770.01,771.0-10.0-0.56%2,100
2026-01-281,778.01,794.01,773.01,781.0+3.0+0.17%2,000
2026-01-271,797.01,797.01,778.01,778.0-8.0-0.45%2,200
2026-01-261,778.01,791.01,778.01,786.0+8.0+0.45%4,300
2026-01-231,778.01,780.01,777.01,778.0+1.0+0.06%2,300
2026-01-221,783.01,795.01,777.01,777.0-9.0-0.50%4,600
2026-01-211,781.01,786.01,780.01,786.0-3.0-0.17%600
2026-01-201,800.01,800.01,783.01,789.0-6.0-0.33%3,000
2026-01-191,789.01,799.01,789.01,795.0+6.0+0.34%1,600
2026-01-161,785.01,798.01,785.01,789.0+5.0+0.28%1,100
2026-01-151,766.01,797.01,766.01,784.0-20.0-1.11%13,200
2026-01-141,802.01,814.01,801.01,804.0-4.0-0.22%4,500
2026-01-131,820.01,820.01,797.01,808.0+2.0+0.11%14,600
2026-01-091,796.01,806.01,796.01,806.0+10.0+0.56%5,900
2026-01-081,794.01,808.01,768.01,796.0+2.0+0.11%5,000
2026-01-071,788.01,805.01,788.01,794.0+5.0+0.28%3,900
2026-01-061,770.01,810.01,770.01,789.0+26.0+1.47%5,400
2026-01-051,760.01,764.01,756.01,763.0+11.0+0.63%2,800
2025-12-301,750.01,767.01,739.01,752.00.00.00%5,200
2025-12-291,791.01,791.01,751.01,752.0+14.0+0.81%6,000
2025-12-261,705.01,738.01,705.01,738.0+36.0+2.12%4,300
2025-12-251,702.01,702.01,697.01,702.0+2.0+0.12%1,400
2025-12-241,699.01,701.01,698.01,700.0+1.0+0.06%3,700
2025-12-231,694.01,699.01,686.01,699.0+5.0+0.30%3,200
2025-12-221,690.01,695.01,690.01,694.0+4.0+0.24%2,300
2025-12-191,681.01,693.01,681.01,690.0+10.0+0.60%2,200
2025-12-181,699.01,699.01,680.01,680.0-19.0-1.12%6,100
2025-12-171,681.01,699.01,681.01,699.0+18.0+1.07%2,500
2025-12-161,685.01,692.01,678.01,681.0-9.0-0.53%1,600
2025-12-151,693.01,699.01,690.01,690.0-2.0-0.12%5,700
2025-12-121,692.01,696.01,680.01,692.00.00.00%2,400
2025-12-111,692.01,698.01,691.01,692.0-3.0-0.18%1,600
2025-12-101,692.01,695.01,691.01,695.0+3.0+0.18%8,100
2025-12-091,697.01,697.01,689.01,692.0+7.0+0.42%1,600
2025-12-081,685.01,685.01,677.01,685.0+2.0+0.12%4,000
2025-12-051,695.01,695.01,649.01,683.0-7.0-0.41%4,900
2025-12-041,689.01,690.01,689.01,690.0+1.0+0.06%2,700
2025-12-031,690.01,690.01,685.01,689.0-2.0-0.12%4,000
2025-12-021,697.01,698.01,691.01,691.0-4.0-0.24%1,400
2025-12-011,697.01,699.01,690.01,695.0-2.0-0.12%2,800
2025-11-281,696.01,699.01,695.01,697.0-2.0-0.12%2,400
2025-11-271,699.01,700.01,695.01,699.0+12.0+0.71%5,400
2025-11-261,688.01,690.01,685.01,687.0+3.0+0.18%4,700
2025-11-251,683.01,684.01,680.01,684.0+9.0+0.54%4,100
2025-11-211,675.01,681.01,669.01,675.0+4.0+0.24%5,400
2025-11-201,670.01,683.01,670.01,671.0+11.0+0.66%6,900
2025-11-191,660.01,669.01,658.01,660.0+4.0+0.24%14,100
2025-11-181,650.01,664.01,650.01,656.0+6.0+0.36%11,000
2025-11-171,643.01,655.01,639.01,650.00.00.00%7,600
2025-11-141,643.01,655.01,625.01,650.00.00.00%9,800
2025-11-131,646.01,656.01,645.01,650.0-2.0-0.12%11,100
2025-11-121,690.01,690.01,640.01,652.0+2.0+0.12%15,200
2025-11-111,598.01,688.01,595.01,650.0+55.0+3.45%21,000
2025-11-101,566.01,605.01,566.01,595.0+15.0+0.95%4,600
2025-11-071,587.01,588.01,546.01,580.0-19.0-1.19%6,500
2025-11-061,594.01,599.01,590.01,599.0-1.0-0.06%4,000
2025-11-051,600.01,600.01,592.01,600.00.00.00%3,600
2025-11-041,606.01,606.01,595.01,600.0-7.0-0.44%5,500
2025-10-311,613.01,623.01,605.01,607.0-6.0-0.37%5,200
2025-10-301,613.01,614.01,609.01,613.0-6.0-0.37%4,400
2025-10-291,623.01,623.01,616.01,619.0-5.0-0.31%4,000
2025-10-281,628.01,629.01,624.01,624.0-4.0-0.25%2,500
2025-10-271,628.01,630.01,625.01,628.00.00.00%2,600
2025-10-241,635.01,635.01,628.01,628.00.00.00%4,600
2025-10-231,632.01,635.01,625.01,628.0-4.0-0.25%3,500
2025-10-221,621.01,643.01,621.01,632.0+12.0+0.74%7,000
2025-10-211,622.01,637.01,620.01,620.0-2.0-0.12%2,500
2025-10-201,621.01,650.01,621.01,622.0+5.0+0.31%5,100
2025-10-171,633.01,636.01,610.01,617.0-15.0-0.92%7,500
2025-10-161,636.01,640.01,632.01,632.0-4.0-0.24%1,900
2025-10-151,640.01,640.01,634.01,636.0-3.0-0.18%3,000
2025-10-141,640.01,648.01,639.01,639.0-23.0-1.38%5,100
2025-10-101,663.01,676.01,660.01,662.0-6.0-0.36%5,900
2025-10-091,675.01,687.01,660.01,668.0-5.0-0.30%3,700
2025-10-081,676.01,676.01,671.01,673.0-7.0-0.42%2,100
2025-10-071,672.01,694.01,672.01,680.0-12.0-0.71%5,200
2025-10-061,690.01,695.01,682.01,692.0+3.0+0.18%2,300
2025-10-031,687.01,690.01,686.01,689.0-1.0-0.06%2,400
2025-10-021,685.01,709.01,685.01,690.0+5.0+0.30%3,500
2025-10-011,704.01,710.01,685.01,685.0-27.0-1.58%5,500
2025-09-301,717.01,723.01,702.01,712.0+10.0+0.59%2,000
2025-09-291,722.01,747.01,700.01,702.0-46.0-2.63%5,000
2025-09-261,749.01,755.01,740.01,748.0+13.0+0.75%11,200
2025-09-251,725.01,740.01,723.01,735.0+8.0+0.46%7,400
2025-09-241,733.01,733.01,717.01,727.0-6.0-0.35%11,400
2025-09-221,731.01,740.01,729.01,733.0+2.0+0.12%7,500
2025-09-191,741.01,750.01,731.01,731.0-17.0-0.97%9,200
2025-09-181,756.01,756.01,745.01,748.0-14.0-0.79%11,700
2025-09-171,761.01,763.01,760.01,762.00.00.00%2,900
2025-09-161,760.01,762.01,756.01,762.0+2.0+0.11%3,400
2025-09-121,753.01,760.01,753.01,760.0——3,000

直近120営業日分を表示