KabuInsight

ククレブ・アドバイザーズ

276A
グロース/不動産業/CCReB Advisors Inc.
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
2026-03-133,220.03,355.03,195.03,290.0+35.0+1.08%41,800
2026-03-123,305.03,350.03,250.03,255.0-120.0-3.56%38,600
2026-03-113,315.03,450.03,315.03,375.0+90.0+2.74%52,500
2026-03-103,310.03,330.03,220.03,285.0+75.0+2.34%56,100
2026-03-093,180.03,285.03,095.03,210.0-205.0-6.00%138,000
2026-03-063,385.03,520.03,350.03,415.0+30.0+0.89%68,800
2026-03-053,330.03,455.03,300.03,385.0+195.0+6.11%97,400
2026-03-043,255.03,390.03,120.03,190.0-265.0-7.67%206,300
2026-03-033,660.03,705.03,455.03,455.0-250.0-6.75%124,500
2026-03-023,770.03,820.03,675.03,705.0-205.0-5.24%93,900
2026-02-273,580.03,910.03,565.03,910.0+385.0+10.92%139,300
2026-02-263,655.03,655.03,400.03,525.0-110.0-3.03%118,200
2026-02-253,480.03,745.03,480.03,635.0+200.0+5.82%130,800
2026-02-243,890.03,890.03,350.03,435.0-490.0-12.48%265,700
2026-02-204,140.04,175.03,895.03,925.0-215.0-5.19%129,700
2026-02-194,515.04,540.04,115.04,140.0-360.0-8.00%188,200
2026-02-184,555.04,755.04,310.04,500.0-125.0-2.70%295,300
2026-02-174,380.04,745.04,280.04,625.0+375.0+8.82%387,400
2026-02-164,015.04,440.04,005.04,250.0+305.0+7.73%258,400
2026-02-134,045.04,270.03,900.03,945.0-160.0-3.90%219,900
2026-02-123,930.04,155.03,900.04,105.0+245.0+6.35%379,500
2026-02-104,130.04,310.03,760.03,860.0-330.0-7.88%391,100
2026-02-094,440.04,620.04,040.04,190.0-150.0-3.46%557,000
2026-02-064,455.04,730.04,015.04,340.0-370.0-7.86%900,500
2026-02-054,920.05,590.04,490.04,710.0-180.0-3.68%1,827,300
2026-02-044,235.04,890.04,145.04,890.0+700.0+16.71%1,379,500
2026-02-033,860.04,435.03,545.04,190.0+400.0+10.55%1,938,800
2026-02-023,550.03,790.03,425.03,790.0+700.0+22.65%596,900
2026-01-303,090.03,090.02,950.03,090.0+504.0+19.49%418,700
2026-01-292,499.02,612.02,499.02,586.0+96.0+3.86%64,300
2026-01-282,525.02,635.02,488.02,490.0-13.0-0.52%76,500
2026-01-272,563.02,579.02,475.02,503.0-83.0-3.21%57,300
2026-01-262,520.02,618.02,520.02,586.0+16.0+0.62%53,100
2026-01-232,535.02,620.02,511.02,570.0+46.0+1.82%38,600
2026-01-222,497.02,535.02,480.02,524.0+36.0+1.45%58,600
2026-01-212,551.02,575.02,472.02,488.0-100.0-3.86%99,300
2026-01-202,648.02,648.02,547.02,588.0-27.0-1.03%89,100
2026-01-192,712.02,732.02,588.02,615.0-130.0-4.74%136,000
2026-01-162,820.02,820.02,711.02,745.0-88.0-3.11%169,400
2026-01-152,654.02,855.02,651.02,833.0-317.0-10.06%330,200
2026-01-143,095.03,170.03,025.03,150.0+100.0+3.28%152,300
2026-01-133,260.03,260.03,040.03,050.0-180.0-5.57%131,000
2026-01-093,080.03,235.03,045.03,230.0+175.0+5.73%120,000
2026-01-083,015.03,110.03,015.03,055.0+45.0+1.50%56,700
2026-01-073,040.03,055.02,967.03,010.0-35.0-1.15%63,600
2026-01-063,050.03,135.02,992.03,045.0+10.0+0.33%96,800
2026-01-053,000.03,080.02,933.03,035.0+77.0+2.60%73,300
2025-12-303,065.03,140.02,956.02,958.0-142.0-4.58%156,800
2025-12-293,350.03,350.03,075.03,100.0-205.0-6.20%241,200
2025-12-263,165.03,380.03,100.03,305.0+210.0+6.79%237,300
2025-12-253,025.03,200.02,953.03,095.0+124.0+4.17%218,200
2025-12-242,930.03,030.02,894.02,971.0+29.0+0.99%94,300
2025-12-232,845.02,990.02,845.02,942.0+97.0+3.41%70,000
2025-12-222,756.02,900.02,746.02,845.0+93.0+3.38%66,600
2025-12-192,804.02,833.02,745.02,752.0-81.0-2.86%74,500
2025-12-182,891.02,922.02,810.02,833.0-82.0-2.81%67,800
2025-12-172,925.02,998.02,860.02,915.0+4.0+0.14%97,900
2025-12-163,000.03,125.02,901.02,911.0-69.0-2.32%153,600
2025-12-152,693.03,145.02,641.02,980.0+293.0+10.90%311,400
2025-12-122,663.02,726.02,631.02,687.0+13.0+0.49%62,200
2025-12-112,738.02,765.02,666.02,674.0-33.0-1.22%76,500
2025-12-102,722.02,748.02,693.02,707.0+4.0+0.15%69,200
2025-12-092,803.02,815.02,703.02,703.0-76.0-2.73%81,300
2025-12-082,900.02,901.02,769.02,779.0-136.0-4.67%108,700
2025-12-053,075.03,080.02,901.02,915.0-90.0-3.00%90,000
2025-12-042,900.03,110.02,840.03,005.0+122.0+4.23%118,600
2025-12-032,835.02,944.02,754.02,883.0+51.0+1.80%126,800
2025-12-023,010.03,035.02,815.02,832.0-173.0-5.76%163,000
2025-12-013,200.03,215.03,005.03,005.0-190.0-5.95%101,200
2025-11-283,300.03,305.03,195.03,195.0-95.0-2.89%61,500
2025-11-273,310.03,450.03,270.03,290.0+10.0+0.30%68,000
2025-11-263,330.03,400.03,275.03,280.0-120.0-3.53%82,500
2025-11-253,550.03,550.03,305.03,400.0-95.0-2.72%118,100
2025-11-213,550.03,580.03,470.03,495.0-125.0-3.45%86,400
2025-11-203,600.03,675.03,530.03,620.0+15.0+0.42%39,000
2025-11-193,530.03,725.03,530.03,605.0+85.0+2.41%82,700
2025-11-183,675.03,715.03,520.03,520.0-225.0-6.01%492,900
2025-11-173,615.03,775.03,615.03,745.0-10.0-0.27%61,400
2025-11-143,800.03,825.03,690.03,755.0+25.0+0.67%75,400
2025-11-134,020.04,035.03,670.03,730.0-305.0-7.56%121,300
2025-11-123,675.04,090.03,645.04,035.0+410.0+11.31%162,500
2025-11-113,520.03,645.03,390.03,625.0+135.0+3.87%78,500
2025-11-103,590.03,645.03,420.03,490.0-170.0-4.64%130,800
2025-11-073,750.03,820.03,610.03,660.0-140.0-3.68%105,700
2025-11-064,070.04,070.03,750.03,800.0-295.0-7.20%137,200
2025-11-053,985.04,165.03,970.04,095.0+110.0+2.76%149,000
2025-11-043,860.04,040.03,825.03,985.0-155.0-3.74%175,500
2025-10-314,730.04,840.04,140.04,140.0-1000.0-19.46%453,300
2025-10-305,110.05,310.05,070.05,140.0+50.0+0.98%47,600
2025-10-295,230.05,250.05,090.05,090.0-190.0-3.60%65,200
2025-10-285,180.05,320.05,110.05,280.0+50.0+0.96%54,700
2025-10-275,250.05,360.05,180.05,230.0-120.0-2.24%81,400
2025-10-245,580.05,590.05,230.05,350.0-380.0-6.63%232,400
2025-10-236,010.06,050.05,700.05,730.0-380.0-6.22%118,000
2025-10-226,350.06,350.06,030.06,110.0-140.0-2.24%74,400
2025-10-215,900.06,330.05,740.06,250.0+320.0+5.40%136,100
2025-10-205,710.06,050.05,570.05,930.0+120.0+2.07%188,200
2025-10-176,170.06,450.05,810.05,810.0-260.0-4.28%163,700
2025-10-166,500.06,570.05,820.06,070.0-370.0-5.75%296,900
2025-10-157,520.07,800.06,250.06,440.0-400.0-5.85%649,800
2025-10-146,690.06,900.06,580.06,840.0+150.0+2.24%152,800
2025-10-106,410.06,720.06,410.06,690.0+250.0+3.88%70,100
2025-10-096,450.06,580.06,420.06,440.0+70.0+1.10%45,300
2025-10-086,330.06,510.06,320.06,370.0+40.0+0.63%32,800
2025-10-076,150.06,390.06,000.06,330.0+130.0+2.10%39,000
2025-10-066,520.06,520.06,150.06,200.0-20.0-0.32%51,700
2025-10-036,360.06,470.06,180.06,220.0-140.0-2.20%49,400
2025-10-026,610.06,710.06,310.06,360.0-50.0-0.78%35,000
2025-10-016,650.06,670.06,330.06,410.0-270.0-4.04%64,300
2025-09-306,930.06,990.06,600.06,680.0-230.0-3.33%64,700
2025-09-297,010.07,130.06,890.06,910.0-100.0-1.43%34,700
2025-09-266,990.07,150.06,970.07,010.0+20.0+0.29%28,400
2025-09-257,070.07,150.06,920.06,990.0-130.0-1.83%32,500
2025-09-247,180.07,220.06,950.07,120.0-10.0-0.14%38,600
2025-09-227,150.07,280.07,090.07,130.0+40.0+0.56%38,400
2025-09-196,870.07,140.06,720.07,090.0+170.0+2.46%79,500
2025-09-187,120.07,160.06,810.06,920.0-200.0-2.81%50,700
2025-09-177,260.07,310.07,050.07,120.0-140.0-1.93%34,400
2025-09-167,210.07,380.07,060.07,260.0+100.0+1.40%39,700
2025-09-127,090.07,200.06,920.07,160.0——51,200

直近120営業日分を表示