KabuInsight

シイエヌエス

4076
グロース/情報･通信業/CNS 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
2026-03-131,707.01,707.01,699.01,700.0-7.0-0.41%900
2026-03-121,739.01,739.01,690.01,707.0-6.0-0.35%2,800
2026-03-111,700.01,717.01,699.01,713.0+14.0+0.82%2,400
2026-03-101,690.01,708.01,690.01,699.0+13.0+0.77%2,000
2026-03-091,689.01,695.01,648.01,686.0-17.0-1.00%5,500
2026-03-061,688.01,712.01,688.01,703.0-8.0-0.47%600
2026-03-051,695.01,711.01,689.01,711.0+24.0+1.42%900
2026-03-041,687.01,693.01,680.01,687.0-23.0-1.35%3,700
2026-03-031,708.01,710.01,700.01,710.00.00.00%2,200
2026-03-021,720.01,720.01,705.01,710.00.00.00%2,200
2026-02-271,716.01,730.01,710.01,710.0+2.0+0.12%2,400
2026-02-261,690.01,708.01,690.01,708.0+19.0+1.12%700
2026-02-251,690.01,702.01,689.01,689.0-1.0-0.06%2,600
2026-02-241,700.01,729.01,690.01,690.0-10.0-0.59%3,700
2026-02-201,690.01,700.01,690.01,700.0+3.0+0.18%3,400
2026-02-191,688.01,752.01,664.01,697.0+10.0+0.59%8,400
2026-02-181,675.01,687.01,675.01,687.0+9.0+0.54%2,300
2026-02-171,684.01,685.01,678.01,678.0-6.0-0.36%1,200
2026-02-161,675.01,684.01,640.01,684.0+3.0+0.18%14,300
2026-02-131,728.01,728.01,681.01,681.0-49.0-2.83%8,800
2026-02-121,738.01,738.01,727.01,730.0+7.0+0.41%2,400
2026-02-101,722.01,723.01,722.01,723.0+1.0+0.06%300
2026-02-091,720.01,722.01,720.01,722.0+2.0+0.12%800
2026-02-061,714.01,724.01,708.01,720.0-1.0-0.06%1,000
2026-02-051,724.01,726.01,720.01,721.0+9.0+0.53%3,600
2026-02-041,712.01,725.01,712.01,712.0-14.0-0.81%3,700
2026-02-031,751.01,751.01,711.01,726.0-25.0-1.43%1,600
2026-02-021,758.01,795.01,751.01,751.0-7.0-0.40%3,000
2026-01-301,795.01,810.01,753.01,758.0-52.0-2.87%5,200
2026-01-291,834.01,834.01,810.01,810.0-19.0-1.04%1,700
2026-01-281,830.01,840.01,829.01,829.0-16.0-0.87%600
2026-01-271,840.01,845.01,810.01,845.0+5.0+0.27%700
2026-01-261,880.01,880.01,829.01,840.0-44.0-2.34%3,000
2026-01-231,810.01,884.01,794.01,884.0+90.0+5.02%1,900
2026-01-221,733.01,895.01,725.01,794.0+69.0+4.00%21,500
2026-01-211,748.01,748.01,700.01,725.0-32.0-1.82%1,900
2026-01-201,750.01,760.01,747.01,757.0+3.0+0.17%2,700
2026-01-191,773.01,773.01,751.01,754.0-14.0-0.79%3,900
2026-01-161,779.01,779.01,768.01,768.0-12.0-0.67%700
2026-01-151,761.01,780.01,761.01,780.0+17.0+0.96%4,300
2026-01-141,780.01,782.01,751.01,763.0-17.0-0.96%7,300
2026-01-131,785.01,819.01,760.01,780.0+35.0+2.01%22,700
2026-01-091,716.01,745.01,713.01,745.0+27.0+1.57%9,300
2026-01-081,718.01,719.01,706.01,718.00.00.00%2,400
2026-01-071,719.01,719.01,703.01,718.0-1.0-0.06%2,700
2026-01-061,710.01,719.01,693.01,719.0+12.0+0.70%3,200
2026-01-051,749.01,749.01,707.01,707.0-8.0-0.47%3,100
2025-12-301,726.01,726.01,715.01,715.0+12.0+0.70%1,500
2025-12-291,700.01,734.01,692.01,703.0+19.0+1.13%1,700
2025-12-261,690.01,706.01,684.01,684.0-1.0-0.06%2,700
2025-12-251,677.01,719.01,674.01,685.0-30.0-1.75%2,600
2025-12-241,721.01,721.01,715.01,715.0-10.0-0.58%1,500
2025-12-231,745.01,745.01,716.01,725.0-19.0-1.09%800
2025-12-221,709.01,744.01,709.01,744.0+42.0+2.47%2,400
2025-12-191,705.01,711.01,650.01,702.0+11.0+0.65%3,300
2025-12-181,671.01,704.01,671.01,691.0+5.0+0.30%3,800
2025-12-171,680.01,700.01,670.01,686.0+11.0+0.66%2,200
2025-12-161,675.01,675.01,675.01,675.00.00.00%—
2025-12-151,643.01,675.01,643.01,675.0+5.0+0.30%700
2025-12-121,667.01,670.01,648.01,670.0+4.0+0.24%800
2025-12-111,640.01,666.01,639.01,666.0+16.0+0.97%500
2025-12-101,650.01,650.01,650.01,650.00.00.00%—
2025-12-091,670.01,670.01,650.01,650.0-20.0-1.20%800
2025-12-081,642.01,670.01,642.01,670.0+20.0+1.21%1,100
2025-12-051,674.01,674.01,650.01,650.0+15.0+0.92%300
2025-12-041,635.01,635.01,635.01,635.0-40.0-2.39%200
2025-12-031,675.01,675.01,675.01,675.0+1.0+0.06%100
2025-12-021,687.01,687.01,660.01,674.00.00.00%400
2025-12-011,700.01,701.01,672.01,674.0-22.0-1.30%2,500
2025-11-281,699.01,699.01,675.01,696.0-4.0-0.24%1,000
2025-11-271,696.01,700.01,673.01,700.0+40.0+2.41%1,800
2025-11-261,642.01,660.01,642.01,660.0+6.0+0.36%400
2025-11-251,640.01,659.01,640.01,654.0+19.0+1.16%700
2025-11-211,631.01,638.01,631.01,635.0-15.0-0.91%300
2025-11-201,650.01,650.01,650.01,650.00.00.00%300
2025-11-191,645.01,655.01,623.01,650.0+3.0+0.18%2,600
2025-11-181,620.01,648.01,595.01,647.0+37.0+2.30%7,700
2025-11-171,602.01,615.01,602.01,610.0+10.0+0.63%2,300
2025-11-141,592.01,600.01,590.01,600.00.00.00%1,600
2025-11-131,607.01,607.01,594.01,600.0-7.0-0.44%2,000
2025-11-121,625.01,667.01,567.01,607.0-23.0-1.41%3,000
2025-11-111,637.01,637.01,630.01,630.0-17.0-1.03%300
2025-11-101,622.01,647.01,622.01,647.0+35.0+2.17%1,300
2025-11-071,606.01,627.01,602.01,612.0-20.0-1.23%2,100
2025-11-061,624.01,635.01,613.01,632.0+2.0+0.12%2,700
2025-11-051,653.01,659.01,630.01,630.0-23.0-1.39%3,900
2025-11-041,663.01,680.01,648.01,653.0-33.0-1.96%9,600
2025-10-311,690.01,690.01,683.01,686.0+1.0+0.06%2,400
2025-10-301,679.01,696.01,679.01,685.0+7.0+0.42%1,600
2025-10-291,699.01,699.01,667.01,678.0-21.0-1.24%2,400
2025-10-281,701.01,701.01,686.01,699.0+3.0+0.18%2,000
2025-10-271,687.01,701.01,686.01,696.0+9.0+0.53%3,500
2025-10-241,699.01,708.01,656.01,687.0-2.0-0.12%2,400
2025-10-231,695.01,695.01,673.01,689.0-5.0-0.30%900
2025-10-221,683.01,701.01,660.01,694.0+14.0+0.83%4,600
2025-10-211,675.01,699.01,674.01,680.0-19.0-1.12%2,500
2025-10-201,708.01,710.01,677.01,699.0+3.0+0.18%1,600
2025-10-171,679.01,698.01,658.01,696.0-4.0-0.24%1,100
2025-10-161,671.01,725.01,662.01,700.0-6.0-0.35%4,600
2025-10-151,670.01,720.01,610.01,706.0+76.0+4.66%9,200
2025-10-141,720.01,721.01,630.01,630.0-91.0-5.29%16,300
2025-10-101,639.01,835.01,617.01,721.0+67.0+4.05%23,300
2025-10-091,667.01,669.01,643.01,654.0-16.0-0.96%2,800
2025-10-081,649.01,679.01,640.01,670.0+21.0+1.27%5,500
2025-10-071,611.01,685.01,611.01,649.0+38.0+2.36%5,700
2025-10-061,590.01,612.01,590.01,611.0+51.0+3.27%1,300
2025-10-031,585.01,607.01,560.01,560.0-40.0-2.50%3,000
2025-10-021,586.01,636.01,586.01,600.0+14.0+0.88%1,300
2025-10-011,649.01,649.01,541.01,586.0-54.0-3.29%9,100
2025-09-301,640.01,650.01,610.01,640.0+28.0+1.74%7,800
2025-09-291,585.01,623.01,585.01,612.0+19.0+1.19%4,000
2025-09-261,621.01,621.01,571.01,593.0+7.0+0.44%12,600
2025-09-251,575.01,586.01,575.01,586.0+7.0+0.44%700
2025-09-241,579.01,579.01,579.01,579.0+2.0+0.13%200
2025-09-221,551.01,577.01,550.01,577.0+22.0+1.41%1,100
2025-09-191,554.01,566.01,554.01,555.0+5.0+0.32%1,900
2025-09-181,585.01,585.01,550.01,550.0-35.0-2.21%4,600
2025-09-171,554.01,585.01,554.01,585.0+34.0+2.19%2,200
2025-09-161,526.01,551.01,526.01,551.0+30.0+1.97%2,900
2025-09-121,537.01,537.01,521.01,521.0——1,600

直近120営業日分を表示