KabuInsight

ムービン・ストラテジック・キャリア

421A
グロース/サービス業/Movin' Strategic Career 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
2026-03-132,135.02,196.02,105.02,187.0+12.0+0.55%42,800
2026-03-122,322.02,322.02,151.02,175.0-192.0-8.11%71,700
2026-03-112,420.02,420.02,322.02,367.0-68.0-2.79%85,400
2026-03-102,290.02,435.02,290.02,435.0+195.0+8.71%73,100
2026-03-092,199.02,261.02,146.02,240.0-59.0-2.57%73,100
2026-03-062,093.02,299.02,093.02,299.0+188.0+8.91%77,800
2026-03-052,019.02,151.02,019.02,111.0+172.0+8.87%90,300
2026-03-041,960.01,996.01,891.01,939.0-65.0-3.24%116,600
2026-03-032,130.02,198.02,004.02,004.0-126.0-5.92%67,100
2026-03-022,062.02,145.02,051.02,130.0-20.0-0.93%57,200
2026-02-271,990.02,180.01,990.02,150.0+240.0+12.57%153,800
2026-02-261,910.01,950.01,881.01,910.0+23.0+1.22%60,200
2026-02-251,865.01,918.01,854.01,887.0+22.0+1.18%37,200
2026-02-241,996.02,021.01,851.01,865.0-132.0-6.61%150,600
2026-02-201,960.02,049.01,951.01,997.0+77.0+4.01%164,800
2026-02-191,893.01,934.01,867.01,920.0+31.0+1.64%71,100
2026-02-181,861.01,950.01,812.01,889.0+108.0+6.06%169,100
2026-02-172,003.02,003.01,758.01,781.0-238.0-11.79%581,900
2026-02-162,019.02,019.02,019.02,019.0-500.0-19.85%134,500
2026-02-132,652.02,709.02,461.02,519.0-89.0-3.41%111,300
2026-02-122,514.02,610.02,490.02,608.0+44.0+1.72%32,600
2026-02-102,464.02,564.02,443.02,564.0+110.0+4.48%26,500
2026-02-092,498.02,498.02,413.02,454.00.00.00%31,400
2026-02-062,546.02,587.02,447.02,454.0-102.0-3.99%67,400
2026-02-052,620.02,624.02,485.02,556.0-59.0-2.26%64,500
2026-02-042,821.02,843.02,550.02,615.0-203.0-7.20%122,900
2026-02-032,850.02,855.02,781.02,818.0+16.0+0.57%18,600
2026-02-022,728.02,937.02,720.02,802.0+124.0+4.63%61,300
2026-01-302,673.02,736.02,662.02,678.0+8.0+0.30%31,500
2026-01-292,703.02,727.02,621.02,670.0-45.0-1.66%48,200
2026-01-282,850.02,850.02,700.02,715.0-108.0-3.83%29,800
2026-01-272,954.02,961.02,823.02,823.0-131.0-4.43%20,400
2026-01-262,876.02,973.02,851.02,954.0+103.0+3.61%50,700
2026-01-232,871.02,907.02,830.02,851.0-34.0-1.18%12,700
2026-01-222,928.03,015.02,880.02,885.0-83.0-2.80%18,900
2026-01-212,906.03,075.02,898.02,968.0+12.0+0.41%37,300
2026-01-202,940.03,025.02,920.02,956.0-18.0-0.61%25,100
2026-01-192,885.02,980.02,884.02,974.0+81.0+2.80%31,200
2026-01-162,755.02,893.02,755.02,893.0+138.0+5.01%43,300
2026-01-152,690.02,800.02,690.02,755.0+15.0+0.55%15,300
2026-01-142,771.02,808.02,673.02,740.0-53.0-1.90%36,100
2026-01-132,860.02,882.02,750.02,793.0-61.0-2.14%34,700
2026-01-092,852.02,889.02,835.02,854.0-26.0-0.90%13,500
2026-01-082,895.02,930.02,875.02,880.0-43.0-1.47%19,000
2026-01-072,874.02,950.02,874.02,923.0+20.0+0.69%17,300
2026-01-062,815.02,904.02,810.02,903.0+79.0+2.80%28,600
2026-01-053,050.03,100.02,816.02,824.0-226.0-7.41%64,800
2025-12-302,974.03,055.02,918.03,050.0+25.0+0.83%32,200
2025-12-293,060.03,080.02,984.03,025.0-10.0-0.33%25,500
2025-12-263,125.03,125.03,000.03,035.0-90.0-2.88%66,100
2025-12-253,045.03,150.03,040.03,125.0+115.0+3.82%48,600
2025-12-242,956.03,085.02,953.03,010.0+34.0+1.14%22,500
2025-12-233,000.03,070.02,950.02,976.0+24.0+0.81%25,500
2025-12-222,994.03,095.02,916.02,952.0-22.0-0.74%52,100
2025-12-192,889.02,995.02,889.02,974.0+68.0+2.34%23,000
2025-12-182,880.02,949.02,820.02,906.0-24.0-0.82%38,500
2025-12-172,850.02,965.02,831.02,930.0+180.0+6.55%74,800
2025-12-162,787.02,810.02,696.02,750.0-60.0-2.14%42,500
2025-12-152,705.02,876.02,670.02,810.0+66.0+2.41%51,600
2025-12-122,692.02,749.02,643.02,744.0+54.0+2.01%84,300
2025-12-112,878.02,904.02,656.02,690.0-233.0-7.97%206,600
2025-12-102,925.02,989.02,861.02,923.0+6.0+0.21%63,000
2025-12-093,100.03,125.02,901.02,917.0-123.0-4.05%98,100
2025-12-083,180.03,200.03,035.03,040.0-210.0-6.46%78,400
2025-12-053,220.03,280.03,160.03,250.0+100.0+3.17%24,000
2025-12-043,295.03,370.03,065.03,150.0-145.0-4.40%101,300
2025-12-033,400.03,460.03,295.03,295.0-155.0-4.49%60,400
2025-12-023,450.03,590.03,370.03,450.0-15.0-0.43%66,400
2025-12-013,520.03,615.03,465.03,465.0-55.0-1.56%97,500
2025-11-283,245.03,530.03,180.03,520.0+300.0+9.32%107,700
2025-11-273,235.03,300.03,145.03,220.0-15.0-0.46%37,900
2025-11-263,260.03,275.03,115.03,235.0-65.0-1.97%44,400
2025-11-253,105.03,330.03,100.03,300.0+265.0+8.73%75,400
2025-11-213,000.03,150.02,913.03,035.0-90.0-2.88%100,000
2025-11-203,420.03,430.02,975.03,125.0-275.0-8.09%119,700
2025-11-193,470.03,560.03,315.03,400.0-130.0-3.68%87,200
2025-11-183,340.03,635.03,200.03,530.0+165.0+4.90%105,800
2025-11-173,450.03,560.03,225.03,365.0-85.0-2.46%110,800
2025-11-143,295.03,580.03,165.03,450.0+190.0+5.83%358,900
2025-11-133,260.03,260.03,260.03,260.0+502.0+18.20%18,100
2025-11-122,729.02,780.02,691.02,758.0+75.0+2.80%39,600
2025-11-112,750.02,750.02,679.02,683.0-65.0-2.37%29,200
2025-11-102,697.02,780.02,697.02,748.0+146.0+5.61%40,300
2025-11-072,581.02,660.02,564.02,602.0-31.0-1.18%37,400
2025-11-062,635.02,670.02,598.02,633.0-2.0-0.08%16,100
2025-11-052,638.02,638.02,516.02,635.0-47.0-1.75%38,400
2025-11-042,702.02,744.02,680.02,682.0-51.0-1.87%29,600
2025-10-312,758.02,825.02,692.02,733.0-33.0-1.19%26,200
2025-10-302,642.02,770.02,610.02,766.0+115.0+4.34%23,000
2025-10-292,841.02,876.02,619.02,651.0-193.0-6.79%66,100
2025-10-283,070.03,070.02,806.02,844.0-147.0-4.91%85,600
2025-10-272,878.03,100.02,878.02,991.0+154.0+5.43%95,500
2025-10-242,936.02,943.02,766.02,837.0-53.0-1.83%28,400
2025-10-232,961.02,966.02,809.02,890.0-78.0-2.63%42,400
2025-10-222,789.02,976.02,750.02,968.0+137.0+4.84%59,300
2025-10-212,779.02,888.02,727.02,831.0+83.0+3.02%34,800
2025-10-202,836.02,934.02,716.02,748.0-138.0-4.78%51,600
2025-10-172,610.02,906.02,391.02,886.0+266.0+10.15%232,900
2025-10-162,829.02,829.02,580.02,620.0-192.0-6.83%62,600
2025-10-152,740.02,850.02,724.02,812.0+97.0+3.57%40,000
2025-10-142,748.02,841.02,571.02,715.0-133.0-4.67%141,900
2025-10-102,766.03,000.02,720.02,848.0+41.0+1.46%197,700
2025-10-092,677.02,900.02,575.02,807.0+107.0+3.96%348,700
2025-10-082,500.02,740.02,496.02,700.0+150.0+5.88%258,500
2025-10-072,520.02,565.02,310.02,550.0+30.0+1.19%658,800
2025-10-062,502.02,735.02,491.02,520.0——3,098,000

直近106営業日分を表示