シダー
2435スタンダード/サービス業/CEDAR.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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 230.0 | 231.0 | 226.0 | 230.0 | -3.0 | -1.29% | 91,400 |
| 2026-03-12 | 228.0 | 234.0 | 226.0 | 233.0 | +3.0 | +1.30% | 120,000 |
| 2026-03-11 | 238.0 | 241.0 | 226.0 | 230.0 | +8.0 | +3.60% | 266,800 |
| 2026-03-10 | 228.0 | 228.0 | 221.0 | 222.0 | -8.0 | -3.48% | 280,400 |
| 2026-03-09 | 220.0 | 230.0 | 216.0 | 230.0 | -9.0 | -3.77% | 634,600 |
| 2026-03-06 | 225.0 | 264.0 | 223.0 | 239.0 | +30.0 | +14.35% | 7,318,300 |
| 2026-03-05 | 211.0 | 211.0 | 208.0 | 209.0 | +6.0 | +2.96% | 15,500 |
| 2026-03-04 | 208.0 | 210.0 | 201.0 | 203.0 | -7.0 | -3.33% | 67,700 |
| 2026-03-03 | 210.0 | 213.0 | 209.0 | 210.0 | -2.0 | -0.94% | 20,800 |
| 2026-03-02 | 212.0 | 213.0 | 207.0 | 212.0 | -2.0 | -0.93% | 68,300 |
| 2026-02-27 | 217.0 | 219.0 | 211.0 | 214.0 | -3.0 | -1.38% | 78,300 |
| 2026-02-26 | 218.0 | 218.0 | 215.0 | 217.0 | +1.0 | +0.46% | 16,200 |
| 2026-02-25 | 216.0 | 218.0 | 216.0 | 216.0 | 0.0 | 0.00% | 8,200 |
| 2026-02-24 | 217.0 | 219.0 | 216.0 | 216.0 | -1.0 | -0.46% | 13,500 |
| 2026-02-20 | 218.0 | 220.0 | 217.0 | 217.0 | -2.0 | -0.91% | 17,400 |
| 2026-02-19 | 219.0 | 222.0 | 218.0 | 219.0 | -1.0 | -0.45% | 24,900 |
| 2026-02-18 | 217.0 | 221.0 | 217.0 | 220.0 | +3.0 | +1.38% | 15,800 |
| 2026-02-17 | 217.0 | 217.0 | 215.0 | 217.0 | +1.0 | +0.46% | 11,600 |
| 2026-02-16 | 217.0 | 217.0 | 215.0 | 216.0 | -1.0 | -0.46% | 12,400 |
| 2026-02-13 | 220.0 | 220.0 | 215.0 | 217.0 | -2.0 | -0.91% | 35,900 |
| 2026-02-12 | 217.0 | 223.0 | 215.0 | 219.0 | +3.0 | +1.39% | 71,500 |
| 2026-02-10 | 217.0 | 218.0 | 215.0 | 216.0 | -1.0 | -0.46% | 13,200 |
| 2026-02-09 | 218.0 | 218.0 | 215.0 | 217.0 | 0.0 | 0.00% | 24,600 |
| 2026-02-06 | 219.0 | 219.0 | 217.0 | 217.0 | -2.0 | -0.91% | 16,900 |
| 2026-02-05 | 219.0 | 220.0 | 216.0 | 219.0 | +2.0 | +0.92% | 24,200 |
| 2026-02-04 | 219.0 | 219.0 | 217.0 | 217.0 | -3.0 | -1.36% | 12,700 |
| 2026-02-03 | 218.0 | 220.0 | 217.0 | 220.0 | +1.0 | +0.46% | 6,200 |
| 2026-02-02 | 218.0 | 220.0 | 218.0 | 219.0 | -1.0 | -0.45% | 14,300 |
| 2026-01-30 | 220.0 | 222.0 | 220.0 | 220.0 | 0.0 | 0.00% | 29,300 |
| 2026-01-29 | 221.0 | 221.0 | 219.0 | 220.0 | -1.0 | -0.45% | 13,400 |
| 2026-01-28 | 216.0 | 222.0 | 216.0 | 221.0 | +5.0 | +2.31% | 33,000 |
| 2026-01-27 | 217.0 | 217.0 | 215.0 | 216.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-26 | 215.0 | 218.0 | 215.0 | 216.0 | 0.0 | 0.00% | 21,300 |
| 2026-01-23 | 216.0 | 217.0 | 216.0 | 216.0 | 0.0 | 0.00% | 10,300 |
| 2026-01-22 | 215.0 | 216.0 | 215.0 | 216.0 | +1.0 | +0.47% | 12,800 |
| 2026-01-21 | 214.0 | 215.0 | 213.0 | 215.0 | 0.0 | 0.00% | 17,100 |
| 2026-01-20 | 215.0 | 216.0 | 215.0 | 215.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-19 | 216.0 | 217.0 | 215.0 | 215.0 | 0.0 | 0.00% | 16,300 |
| 2026-01-16 | 215.0 | 215.0 | 214.0 | 215.0 | 0.0 | 0.00% | 18,800 |
| 2026-01-15 | 214.0 | 215.0 | 213.0 | 215.0 | +2.0 | +0.94% | 47,000 |
| 2026-01-14 | 211.0 | 213.0 | 211.0 | 213.0 | 0.0 | 0.00% | 16,700 |
| 2026-01-13 | 216.0 | 216.0 | 212.0 | 213.0 | -3.0 | -1.39% | 41,700 |
| 2026-01-09 | 215.0 | 216.0 | 212.0 | 216.0 | +1.0 | +0.47% | 9,300 |
| 2026-01-08 | 215.0 | 216.0 | 212.0 | 215.0 | -1.0 | -0.46% | 12,600 |
| 2026-01-07 | 216.0 | 216.0 | 214.0 | 216.0 | +1.0 | +0.47% | 9,000 |
| 2026-01-06 | 216.0 | 216.0 | 214.0 | 215.0 | +1.0 | +0.47% | 17,400 |
| 2026-01-05 | 213.0 | 217.0 | 213.0 | 214.0 | +1.0 | +0.47% | 32,800 |
| 2025-12-30 | 213.0 | 214.0 | 212.0 | 213.0 | +1.0 | +0.47% | 13,500 |
| 2025-12-29 | 212.0 | 213.0 | 212.0 | 212.0 | 0.0 | 0.00% | 7,700 |
| 2025-12-26 | 211.0 | 212.0 | 210.0 | 212.0 | +2.0 | +0.95% | 17,500 |
| 2025-12-25 | 210.0 | 210.0 | 209.0 | 210.0 | -1.0 | -0.47% | 11,700 |
| 2025-12-24 | 210.0 | 211.0 | 209.0 | 211.0 | +1.0 | +0.48% | 23,500 |
| 2025-12-23 | 208.0 | 210.0 | 208.0 | 210.0 | +2.0 | +0.96% | 17,000 |
| 2025-12-22 | 210.0 | 211.0 | 208.0 | 208.0 | 0.0 | 0.00% | 44,600 |
| 2025-12-19 | 211.0 | 212.0 | 208.0 | 208.0 | -2.0 | -0.95% | 18,100 |
| 2025-12-18 | 209.0 | 210.0 | 207.0 | 210.0 | +2.0 | +0.96% | 7,100 |
| 2025-12-17 | 209.0 | 210.0 | 208.0 | 208.0 | -1.0 | -0.48% | 23,600 |
| 2025-12-16 | 208.0 | 210.0 | 208.0 | 209.0 | +1.0 | +0.48% | 35,500 |
| 2025-12-15 | 214.0 | 214.0 | 205.0 | 208.0 | -5.0 | -2.35% | 86,800 |
| 2025-12-12 | 210.0 | 213.0 | 210.0 | 213.0 | +3.0 | +1.43% | 22,300 |
| 2025-12-11 | 210.0 | 211.0 | 209.0 | 210.0 | +1.0 | +0.48% | 29,400 |
| 2025-12-10 | 210.0 | 210.0 | 209.0 | 209.0 | +1.0 | +0.48% | 7,800 |
| 2025-12-09 | 209.0 | 209.0 | 208.0 | 208.0 | 0.0 | 0.00% | 8,600 |
| 2025-12-08 | 209.0 | 210.0 | 207.0 | 208.0 | -1.0 | -0.48% | 34,200 |
| 2025-12-05 | 210.0 | 211.0 | 209.0 | 209.0 | -1.0 | -0.48% | 13,300 |
| 2025-12-04 | 209.0 | 210.0 | 209.0 | 210.0 | +2.0 | +0.96% | 16,100 |
| 2025-12-03 | 211.0 | 212.0 | 208.0 | 208.0 | -3.0 | -1.42% | 39,200 |
| 2025-12-02 | 215.0 | 217.0 | 207.0 | 211.0 | -4.0 | -1.86% | 108,600 |
| 2025-12-01 | 216.0 | 217.0 | 213.0 | 215.0 | +1.0 | +0.47% | 23,100 |
| 2025-11-28 | 215.0 | 218.0 | 213.0 | 214.0 | -1.0 | -0.47% | 35,000 |
| 2025-11-27 | 215.0 | 217.0 | 214.0 | 215.0 | 0.0 | 0.00% | 35,000 |
| 2025-11-26 | 212.0 | 216.0 | 212.0 | 215.0 | +4.0 | +1.90% | 24,400 |
| 2025-11-25 | 214.0 | 216.0 | 209.0 | 211.0 | -1.0 | -0.47% | 49,200 |
| 2025-11-21 | 211.0 | 214.0 | 211.0 | 212.0 | -2.0 | -0.93% | 34,100 |
| 2025-11-20 | 214.0 | 216.0 | 212.0 | 214.0 | 0.0 | 0.00% | 31,900 |
| 2025-11-19 | 215.0 | 217.0 | 212.0 | 214.0 | -1.0 | -0.47% | 47,400 |
| 2025-11-18 | 218.0 | 220.0 | 215.0 | 215.0 | -4.0 | -1.83% | 62,000 |
| 2025-11-17 | 221.0 | 221.0 | 217.0 | 219.0 | -2.0 | -0.90% | 51,100 |
| 2025-11-14 | 222.0 | 224.0 | 220.0 | 221.0 | -1.0 | -0.45% | 63,000 |
| 2025-11-13 | 227.0 | 228.0 | 222.0 | 222.0 | -5.0 | -2.20% | 42,900 |
| 2025-11-12 | 228.0 | 229.0 | 226.0 | 227.0 | 0.0 | 0.00% | 16,900 |
| 2025-11-11 | 231.0 | 231.0 | 227.0 | 227.0 | -3.0 | -1.30% | 24,400 |
| 2025-11-10 | 229.0 | 231.0 | 225.0 | 230.0 | +4.0 | +1.77% | 44,000 |
| 2025-11-07 | 227.0 | 239.0 | 225.0 | 226.0 | +1.0 | +0.44% | 200,700 |
| 2025-11-06 | 224.0 | 225.0 | 221.0 | 225.0 | +3.0 | +1.35% | 18,700 |
| 2025-11-05 | 225.0 | 229.0 | 222.0 | 222.0 | -4.0 | -1.77% | 32,000 |
| 2025-11-04 | 226.0 | 226.0 | 222.0 | 226.0 | +2.0 | +0.89% | 24,300 |
| 2025-10-31 | 221.0 | 225.0 | 221.0 | 224.0 | +3.0 | +1.36% | 9,500 |
| 2025-10-30 | 221.0 | 225.0 | 220.0 | 221.0 | 0.0 | 0.00% | 25,500 |
| 2025-10-29 | 225.0 | 225.0 | 220.0 | 221.0 | -2.0 | -0.90% | 33,400 |
| 2025-10-28 | 226.0 | 228.0 | 223.0 | 223.0 | -3.0 | -1.33% | 14,400 |
| 2025-10-27 | 226.0 | 229.0 | 226.0 | 226.0 | +2.0 | +0.89% | 16,400 |
| 2025-10-24 | 228.0 | 230.0 | 223.0 | 224.0 | -4.0 | -1.75% | 47,400 |
| 2025-10-23 | 226.0 | 228.0 | 219.0 | 228.0 | -1.0 | -0.44% | 63,000 |
| 2025-10-22 | 228.0 | 230.0 | 228.0 | 229.0 | +3.0 | +1.33% | 25,600 |
| 2025-10-21 | 231.0 | 231.0 | 226.0 | 226.0 | -2.0 | -0.88% | 42,700 |
| 2025-10-20 | 221.0 | 231.0 | 221.0 | 228.0 | +10.0 | +4.59% | 69,200 |
| 2025-10-17 | 223.0 | 224.0 | 217.0 | 218.0 | -6.0 | -2.68% | 56,300 |
| 2025-10-16 | 224.0 | 226.0 | 221.0 | 224.0 | +3.0 | +1.36% | 69,800 |
| 2025-10-15 | 218.0 | 221.0 | 217.0 | 221.0 | +6.0 | +2.79% | 32,700 |
| 2025-10-14 | 220.0 | 221.0 | 215.0 | 215.0 | -10.0 | -4.44% | 138,800 |
| 2025-10-10 | 224.0 | 230.0 | 222.0 | 225.0 | +2.0 | +0.90% | 98,900 |
| 2025-10-09 | 230.0 | 230.0 | 221.0 | 223.0 | -11.0 | -4.70% | 248,600 |
| 2025-10-08 | 247.0 | 247.0 | 230.0 | 234.0 | -7.0 | -2.90% | 508,700 |
| 2025-10-07 | 233.0 | 249.0 | 226.0 | 241.0 | +13.0 | +5.70% | 944,500 |
| 2025-10-06 | 220.0 | 247.0 | 214.0 | 228.0 | +15.0 | +7.04% | 1,425,300 |
| 2025-10-03 | 212.0 | 215.0 | 212.0 | 213.0 | +1.0 | +0.47% | 11,900 |
| 2025-10-02 | 213.0 | 214.0 | 212.0 | 212.0 | -1.0 | -0.47% | 11,600 |
| 2025-10-01 | 216.0 | 216.0 | 212.0 | 213.0 | -1.0 | -0.47% | 24,900 |
| 2025-09-30 | 214.0 | 216.0 | 213.0 | 214.0 | 0.0 | 0.00% | 15,200 |
| 2025-09-29 | 215.0 | 216.0 | 214.0 | 214.0 | -1.0 | -0.47% | 12,400 |
| 2025-09-26 | 214.0 | 216.0 | 213.0 | 215.0 | 0.0 | 0.00% | 32,600 |
| 2025-09-25 | 218.0 | 218.0 | 214.0 | 215.0 | -2.0 | -0.92% | 55,300 |
| 2025-09-24 | 218.0 | 220.0 | 216.0 | 217.0 | -1.0 | -0.46% | 23,500 |
| 2025-09-22 | 220.0 | 221.0 | 215.0 | 218.0 | -2.0 | -0.91% | 56,700 |
| 2025-09-19 | 220.0 | 221.0 | 218.0 | 220.0 | -1.0 | -0.45% | 52,100 |
| 2025-09-18 | 221.0 | 224.0 | 212.0 | 221.0 | 0.0 | 0.00% | 102,400 |
| 2025-09-17 | 225.0 | 225.0 | 221.0 | 221.0 | -2.0 | -0.90% | 11,400 |
| 2025-09-16 | 218.0 | 223.0 | 217.0 | 223.0 | +6.0 | +2.76% | 66,000 |
| 2025-09-12 | 222.0 | 224.0 | 217.0 | 217.0 | — | — | 55,200 |
直近120営業日分を表示