KabuInsight

ＣＳＳホールディングス

2304
スタンダード/サービス業/CSS HOLDINGS,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
2026-03-13952.0980.0952.0980.0+16.0+1.66%4,600
2026-03-12973.0973.0960.0964.0-7.0-0.72%3,200
2026-03-11971.0980.0970.0971.0+1.0+0.10%4,600
2026-03-10959.0970.0951.0970.0+23.0+2.43%6,400
2026-03-09950.0956.0940.0947.0-21.0-2.17%10,200
2026-03-06979.0979.0956.0968.0-11.0-1.12%9,900
2026-03-05968.0979.0960.0979.0+19.0+1.98%5,800
2026-03-04955.0963.0953.0960.0-2.0-0.21%7,900
2026-03-03980.0980.0961.0962.0-18.0-1.84%7,900
2026-03-02980.0982.0973.0980.0+7.0+0.72%5,500
2026-02-27964.0988.0963.0973.0+10.0+1.04%38,400
2026-02-26960.0963.0957.0963.0+6.0+0.63%13,500
2026-02-25958.0958.0957.0957.0-1.0-0.10%4,100
2026-02-24965.0965.0958.0958.0-7.0-0.73%6,000
2026-02-20960.0965.0955.0965.0+4.0+0.42%11,100
2026-02-19968.0968.0955.0961.0-1.0-0.10%23,100
2026-02-18960.0968.0955.0962.0+4.0+0.42%14,400
2026-02-17953.0961.0951.0958.0+8.0+0.84%9,000
2026-02-16953.0957.0950.0950.00.00.00%8,600
2026-02-13942.0958.0936.0950.0+8.0+0.85%23,400
2026-02-12970.0976.0942.0942.0-58.0-5.80%58,700
2026-02-10990.01,005.0990.01,000.0+12.0+1.21%9,400
2026-02-09988.0998.0985.0988.0+7.0+0.71%5,200
2026-02-06992.01,012.0981.0981.0-9.0-0.91%8,400
2026-02-05981.0990.0981.0990.0+1.0+0.10%3,000
2026-02-04988.0990.0973.0989.0+1.0+0.10%13,800
2026-02-03994.0994.0986.0988.0+2.0+0.20%3,100
2026-02-02996.0999.0973.0986.0+3.0+0.31%17,100
2026-01-30987.0997.0981.0983.0-5.0-0.51%4,000
2026-01-29987.01,003.0983.0988.0+2.0+0.20%3,000
2026-01-28997.0997.0986.0986.0-10.0-1.00%5,100
2026-01-27999.01,002.0996.0996.0-7.0-0.70%1,700
2026-01-261,018.01,018.0995.01,003.0-4.0-0.40%7,900
2026-01-23999.01,007.0998.01,007.0+10.0+1.00%3,500
2026-01-22995.01,003.0986.0997.0+2.0+0.20%4,400
2026-01-21995.0995.0990.0995.00.00.00%3,000
2026-01-20999.0999.0987.0995.0+3.0+0.30%5,600
2026-01-19997.01,015.0991.0992.00.00.00%8,600
2026-01-16999.0999.0990.0992.0+3.0+0.30%6,800
2026-01-15993.0994.0980.0989.0-3.0-0.30%8,300
2026-01-14993.01,000.0985.0992.0-8.0-0.80%3,000
2026-01-131,021.01,021.0985.01,000.0+9.0+0.91%10,400
2026-01-09993.0993.0978.0991.0+11.0+1.12%3,900
2026-01-08984.0995.0980.0980.0-4.0-0.41%4,200
2026-01-07982.0989.0982.0984.0-6.0-0.61%3,000
2026-01-06988.0993.0986.0990.0+6.0+0.61%3,500
2026-01-051,000.01,004.0981.0984.0-7.0-0.71%7,200
2025-12-301,015.01,015.0991.0991.0-24.0-2.36%2,600
2025-12-291,010.01,015.0998.01,015.0+9.0+0.89%10,600
2025-12-261,004.01,011.0974.01,006.0+6.0+0.60%7,100
2025-12-25993.01,001.0992.01,000.0+9.0+0.91%2,800
2025-12-24983.01,008.0977.0991.0+16.0+1.64%20,100
2025-12-23966.0976.0966.0975.0+12.0+1.25%4,500
2025-12-22950.0963.0950.0963.0+17.0+1.80%4,900
2025-12-19945.0955.0941.0946.0+1.0+0.11%5,000
2025-12-18950.0950.0940.0945.0-9.0-0.94%2,700
2025-12-17934.0954.0923.0954.0+24.0+2.58%10,200
2025-12-16935.0935.0916.0930.0-2.0-0.21%12,700
2025-12-15940.0941.0910.0932.0-21.0-2.20%43,800
2025-12-12962.0963.0950.0953.0-7.0-0.73%4,400
2025-12-11949.0964.0949.0960.0+2.0+0.21%5,300
2025-12-10951.0958.0950.0958.0+5.0+0.52%2,600
2025-12-09955.0959.0946.0953.0+2.0+0.21%4,400
2025-12-08958.0961.0942.0951.0-7.0-0.73%7,200
2025-12-05958.0988.0958.0958.0-3.0-0.31%5,000
2025-12-04955.0982.0955.0961.0-5.0-0.52%4,700
2025-12-03961.0968.0951.0966.0+2.0+0.21%9,000
2025-12-02985.0985.0964.0964.0-10.0-1.03%7,800
2025-12-01980.0980.0967.0974.0-6.0-0.61%3,100
2025-11-28982.0982.0972.0980.0-2.0-0.20%900
2025-11-27960.0982.0960.0982.0+22.0+2.29%6,000
2025-11-26961.0965.0960.0960.0+7.0+0.73%1,600
2025-11-25940.0960.0940.0953.0+15.0+1.60%8,400
2025-11-21940.0952.0922.0938.0-4.0-0.42%14,700
2025-11-20938.0943.0927.0942.0+5.0+0.53%21,900
2025-11-19941.0941.0924.0937.0-12.0-1.26%10,400
2025-11-18955.0955.0940.0949.0-6.0-0.63%19,200
2025-11-17973.0973.0955.0955.0-18.0-1.85%9,400
2025-11-14970.0981.0969.0973.0-11.0-1.12%13,000
2025-11-13983.0994.0980.0984.0-8.0-0.81%20,000
2025-11-12988.0992.0968.0992.0+34.0+3.55%39,300
2025-11-11969.0977.0933.0958.0-19.0-1.94%34,200
2025-11-10968.0977.0965.0977.0+9.0+0.93%11,500
2025-11-07970.0970.0960.0968.0+3.0+0.31%13,200
2025-11-06975.0975.0965.0965.0-5.0-0.52%12,300
2025-11-05974.0974.0956.0970.0-2.0-0.21%7,900
2025-11-04973.0975.0970.0972.0-2.0-0.21%6,000
2025-10-31989.0989.0974.0974.0-5.0-0.51%3,600
2025-10-30966.0980.0966.0979.0+16.0+1.66%3,800
2025-10-29990.0991.0960.0963.0-23.0-2.33%8,200
2025-10-28989.01,004.0986.0986.00.00.00%12,600
2025-10-27998.0999.0985.0986.0-20.0-1.99%27,100
2025-10-241,000.01,016.0995.01,006.0+8.0+0.80%15,200
2025-10-23984.01,001.0984.0998.0-3.0-0.30%8,500
2025-10-22997.01,001.0980.01,001.0+5.0+0.50%9,200
2025-10-21992.0996.0977.0996.0+8.0+0.81%18,100
2025-10-20975.0988.0972.0988.0+12.0+1.23%13,100
2025-10-17982.0986.0975.0976.0-3.0-0.31%9,300
2025-10-16999.0999.0970.0979.0+7.0+0.72%13,200
2025-10-15942.0973.0942.0972.0+36.0+3.85%4,900
2025-10-14950.0965.0935.0936.0-42.0-4.29%23,200
2025-10-10986.0986.0964.0978.0-8.0-0.81%6,500
2025-10-091,007.01,007.0984.0986.0-14.0-1.40%8,900
2025-10-08994.01,004.0993.01,000.0+14.0+1.42%5,300
2025-10-07999.0999.0984.0986.0-11.0-1.10%7,500
2025-10-06990.01,005.0981.0997.0+11.0+1.12%13,600
2025-10-03981.0995.0973.0986.0+5.0+0.51%17,800
2025-10-02975.0981.0965.0981.0+17.0+1.76%13,500
2025-10-011,006.01,006.0950.0964.0-42.0-4.17%44,600
2025-09-301,029.01,029.0955.01,006.0-23.0-2.24%14,800
2025-09-291,016.01,044.01,016.01,029.0-37.0-3.47%12,300
2025-09-261,097.01,097.01,052.01,066.0-6.0-0.56%42,000
2025-09-251,046.01,076.01,046.01,072.0+35.0+3.38%27,000
2025-09-241,045.01,049.01,025.01,037.0-6.0-0.58%16,900
2025-09-221,024.01,043.01,017.01,043.0+27.0+2.66%19,400
2025-09-191,016.01,016.01,007.01,016.0+9.0+0.89%8,800
2025-09-181,008.01,012.01,003.01,007.00.00.00%7,700
2025-09-171,005.01,012.0990.01,007.0+2.0+0.20%10,800
2025-09-161,002.01,014.0998.01,005.0+4.0+0.40%9,000
2025-09-121,013.01,026.01,001.01,001.0——8,200

直近120営業日分を表示