KabuInsight

クラシル

299A
グロース/サービス業/Kurashiru,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
2026-03-13972.01,005.0969.0998.0+13.0+1.32%212,100
2026-03-121,021.01,028.0976.0985.0-55.0-5.29%295,200
2026-03-111,072.01,074.01,035.01,040.0-36.0-3.35%212,200
2026-03-101,067.01,082.01,035.01,076.0+33.0+3.16%174,600
2026-03-091,017.01,052.01,006.01,043.0-26.0-2.43%310,900
2026-03-06989.01,074.0983.01,069.0+75.0+7.55%396,600
2026-03-05987.01,013.0980.0994.0+37.0+3.87%177,000
2026-03-04975.0980.0947.0957.0-36.0-3.63%889,900
2026-03-031,001.01,007.0990.0993.0-6.0-0.60%232,400
2026-03-021,030.01,031.0991.0999.0-41.0-3.94%316,300
2026-02-271,017.01,049.01,012.01,040.0+37.0+3.69%315,300
2026-02-26984.01,016.0984.01,003.0+19.0+1.93%234,800
2026-02-25992.01,007.0980.0984.0-7.0-0.71%293,100
2026-02-241,039.01,049.0975.0991.0-33.0-3.22%442,000
2026-02-201,092.01,094.01,017.01,024.0-44.0-4.12%354,800
2026-02-191,055.01,075.01,022.01,068.0+55.0+5.43%351,000
2026-02-18983.01,023.0978.01,013.0+23.0+2.32%293,400
2026-02-171,010.01,014.0982.0990.0-15.0-1.49%171,500
2026-02-161,010.01,010.0988.01,005.0+10.0+1.01%750,400
2026-02-13998.01,015.0980.0995.0-8.0-0.80%331,000
2026-02-121,043.01,043.0991.01,003.0-54.0-5.11%530,700
2026-02-101,062.01,089.01,053.01,057.0-7.0-0.66%187,100
2026-02-091,051.01,074.01,030.01,064.0+29.0+2.80%339,000
2026-02-061,015.01,037.0991.01,035.0+13.0+1.27%488,200
2026-02-051,038.01,038.0998.01,022.0-23.0-2.20%1,241,100
2026-02-041,156.01,156.01,040.01,045.0-81.0-7.19%1,483,000
2026-02-031,137.01,154.01,119.01,126.0+5.0+0.45%347,400
2026-02-021,097.01,129.01,087.01,121.0+19.0+1.72%409,900
2026-01-301,088.01,109.01,078.01,102.0-2.0-0.18%672,500
2026-01-291,147.01,148.01,098.01,104.0-65.0-5.56%385,800
2026-01-281,150.01,169.01,130.01,169.0+19.0+1.65%198,500
2026-01-271,179.01,186.01,139.01,150.0-25.0-2.13%239,900
2026-01-261,193.01,193.01,162.01,175.0-16.0-1.34%143,100
2026-01-231,171.01,217.01,152.01,191.0+21.0+1.79%198,600
2026-01-221,225.01,231.01,165.01,170.0-71.0-5.72%430,300
2026-01-211,237.01,289.01,232.01,241.0+19.0+1.55%634,100
2026-01-201,161.01,270.01,149.01,222.0+94.0+8.33%893,100
2026-01-191,163.01,163.01,118.01,128.0-37.0-3.18%297,600
2026-01-161,160.01,190.01,136.01,165.0+4.0+0.34%647,900
2026-01-151,130.01,168.01,125.01,161.0+24.0+2.11%177,700
2026-01-141,169.01,180.01,124.01,137.0-28.0-2.40%264,100
2026-01-131,207.01,211.01,165.01,165.0-31.0-2.59%177,300
2026-01-091,201.01,212.01,180.01,196.0-1.0-0.08%131,700
2026-01-081,183.01,209.01,178.01,197.0+31.0+2.66%147,800
2026-01-071,167.01,184.01,151.01,166.0-7.0-0.60%155,200
2026-01-061,148.01,191.01,148.01,173.0+28.0+2.45%256,800
2026-01-051,180.01,184.01,145.01,145.0-28.0-2.39%236,700
2025-12-301,214.01,214.01,170.01,173.0-25.0-2.09%210,400
2025-12-291,259.01,293.01,198.01,198.0-43.0-3.46%375,000
2025-12-261,207.01,255.01,193.01,241.0+64.0+5.44%383,500
2025-12-251,188.01,188.01,151.01,177.0+9.0+0.77%364,700
2025-12-241,164.01,184.01,159.01,168.0-20.0-1.68%290,600
2025-12-231,195.01,229.01,177.01,188.0-29.0-2.38%314,800
2025-12-221,233.01,244.01,192.01,217.0+12.0+1.00%478,300
2025-12-191,178.01,247.01,178.01,205.0+46.0+3.97%604,700
2025-12-181,188.01,199.01,158.01,159.0-29.0-2.44%411,200
2025-12-171,150.01,199.01,135.01,188.0+31.0+2.68%1,025,800
2025-12-161,192.01,206.01,157.01,157.0-65.0-5.32%133,300
2025-12-151,189.01,225.01,178.01,222.0+63.0+5.44%214,000
2025-12-121,170.01,189.01,141.01,159.0-26.0-2.19%809,800
2025-12-111,236.01,245.01,181.01,185.0-68.0-5.43%278,800
2025-12-101,220.01,258.01,204.01,253.0+38.0+3.13%311,500
2025-12-091,199.01,226.01,199.01,215.0+3.0+0.25%509,100
2025-12-081,202.01,223.01,196.01,212.0-12.0-0.98%181,200
2025-12-051,252.01,267.01,219.01,224.0-58.0-4.52%180,200
2025-12-041,249.01,300.01,248.01,282.0+44.0+3.55%368,600
2025-12-031,283.01,297.01,221.01,238.0-43.0-3.36%199,600
2025-12-021,341.01,347.01,281.01,281.0-64.0-4.76%205,100
2025-12-011,320.01,370.01,317.01,345.0+26.0+1.97%241,700
2025-11-281,325.01,352.01,311.01,319.0+7.0+0.53%130,700
2025-11-271,313.01,332.01,306.01,312.00.00.00%146,900
2025-11-261,322.01,352.01,310.01,312.0-24.0-1.80%159,500
2025-11-251,403.01,405.01,316.01,336.0-84.0-5.92%242,000
2025-11-211,378.01,420.01,342.01,420.0+98.0+7.41%247,800
2025-11-201,316.01,355.01,307.01,322.0-24.0-1.78%109,400
2025-11-191,384.01,409.01,342.01,346.0-34.0-2.46%176,300
2025-11-181,380.01,395.01,349.01,380.00.00.00%136,500
2025-11-171,388.01,391.01,335.01,380.0-48.0-3.36%223,500
2025-11-141,366.01,473.01,366.01,428.0+169.0+13.42%596,300
2025-11-131,275.01,282.01,249.01,259.0-17.0-1.33%184,200
2025-11-121,290.01,295.01,252.01,276.0-17.0-1.31%406,100
2025-11-111,301.01,326.01,286.01,293.0-38.0-2.85%104,300
2025-11-101,300.01,332.01,278.01,331.0+26.0+1.99%175,600
2025-11-071,275.01,338.01,261.01,305.0+47.0+3.74%845,200
2025-11-061,352.01,382.01,252.01,258.0-141.0-10.08%588,000
2025-11-051,350.01,416.01,282.01,399.0+44.0+3.25%853,900
2025-11-041,415.01,415.01,307.01,355.0-57.0-4.04%651,000
2025-10-311,377.01,428.01,365.01,412.0+35.0+2.54%920,900
2025-10-301,371.01,388.01,350.01,377.0-12.0-0.86%201,900
2025-10-291,448.01,450.01,388.01,389.0-59.0-4.07%217,600
2025-10-281,452.01,479.01,429.01,448.0-14.0-0.96%204,100
2025-10-271,416.01,491.01,412.01,462.0+37.0+2.60%184,200
2025-10-241,432.01,432.01,395.01,425.0-7.0-0.49%151,000
2025-10-231,429.01,460.01,416.01,432.0-10.0-0.69%157,500
2025-10-221,500.01,508.01,442.01,442.0-93.0-6.06%291,800
2025-10-211,482.01,544.01,458.01,535.0+70.0+4.78%384,400
2025-10-201,445.01,465.01,436.01,465.0+37.0+2.59%175,100
2025-10-171,413.01,446.01,404.01,428.0+9.0+0.63%127,100
2025-10-161,450.01,467.01,398.01,419.0-22.0-1.53%158,200
2025-10-151,449.01,512.01,433.01,441.0-38.0-2.57%182,400
2025-10-141,439.01,485.01,426.01,479.0+31.0+2.14%423,800
2025-10-101,480.01,484.01,435.01,448.0-32.0-2.16%156,100
2025-10-091,530.01,572.01,472.01,480.0-88.0-5.61%327,900
2025-10-081,610.01,627.01,562.01,568.0+18.0+1.16%149,100
2025-10-071,660.01,669.01,549.01,550.0-136.0-8.07%452,000
2025-10-061,697.01,719.01,675.01,686.0-2.0-0.12%121,700
2025-10-031,662.01,734.01,652.01,688.0-14.0-0.82%135,500
2025-10-021,732.01,747.01,681.01,702.0-30.0-1.73%103,600
2025-10-011,772.01,800.01,720.01,732.0-67.0-3.72%193,300
2025-09-301,790.01,834.01,771.01,799.0-7.0-0.39%159,700
2025-09-291,789.01,840.01,780.01,806.0+4.0+0.22%161,100
2025-09-261,773.01,838.01,773.01,802.0+50.0+2.85%130,700
2025-09-251,822.01,822.01,752.01,752.0-79.0-4.31%158,900
2025-09-241,815.01,892.01,800.01,831.0+16.0+0.88%212,200
2025-09-221,757.01,824.01,757.01,815.0+73.0+4.19%145,800
2025-09-191,782.01,797.01,733.01,742.0-49.0-2.74%128,100
2025-09-181,782.01,805.01,751.01,791.0-29.0-1.59%178,400
2025-09-171,715.01,832.01,712.01,820.0+108.0+6.31%224,500
2025-09-161,717.01,757.01,674.01,712.0-5.0-0.29%134,300
2025-09-121,735.01,735.01,676.01,717.0——186,100

直近120営業日分を表示