KabuInsight

シーティーエス

4345
プライム/サービス業/CTS 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
2026-03-13896.0910.0896.0908.0+2.0+0.22%59,100
2026-03-12923.0923.0902.0906.0-20.0-2.16%38,700
2026-03-11927.0935.0922.0926.0+3.0+0.33%32,300
2026-03-10922.0929.0911.0923.0+13.0+1.43%49,200
2026-03-09880.0910.0876.0910.0-9.0-0.98%120,800
2026-03-06913.0919.0903.0919.0-5.0-0.54%77,400
2026-03-05913.0937.0908.0924.0+24.0+2.67%129,700
2026-03-04905.0907.0887.0900.0-20.0-2.17%185,400
2026-03-03934.0935.0918.0920.0-18.0-1.92%127,100
2026-03-02958.0959.0935.0938.0-35.0-3.60%117,200
2026-02-27972.0973.0962.0973.0-1.0-0.10%67,000
2026-02-26971.0990.0971.0974.00.00.00%90,000
2026-02-25985.0987.0971.0974.0-7.0-0.71%68,200
2026-02-24975.0983.0967.0981.0+4.0+0.41%81,500
2026-02-201,000.01,000.0976.0977.0-30.0-2.98%89,400
2026-02-191,004.01,011.0997.01,007.0+3.0+0.30%97,300
2026-02-181,029.01,029.01,004.01,004.0-5.0-0.50%62,000
2026-02-171,010.01,019.01,003.01,009.0-5.0-0.49%70,800
2026-02-161,032.01,034.01,004.01,014.0-18.0-1.74%77,300
2026-02-131,058.01,065.01,023.01,032.0-18.0-1.71%75,800
2026-02-121,041.01,055.01,033.01,050.0+18.0+1.74%95,600
2026-02-101,039.01,048.01,032.01,032.0+1.0+0.10%77,000
2026-02-091,058.01,068.01,029.01,031.0-2.0-0.19%78,500
2026-02-061,023.01,035.01,020.01,033.0+10.0+0.98%52,700
2026-02-051,018.01,031.01,012.01,023.0+19.0+1.89%50,800
2026-02-041,012.01,020.0999.01,004.0-22.0-2.14%63,900
2026-02-031,012.01,035.01,012.01,026.0+14.0+1.38%63,000
2026-02-021,012.01,035.01,009.01,012.0-7.0-0.69%62,100
2026-01-301,017.01,027.0995.01,019.0-5.0-0.49%93,700
2026-01-291,010.01,048.0982.01,024.0+14.0+1.39%147,500
2026-01-281,025.01,025.01,003.01,010.0-14.0-1.37%72,500
2026-01-271,032.01,050.01,023.01,024.0-11.0-1.06%99,800
2026-01-261,078.01,078.01,029.01,035.0-47.0-4.34%99,300
2026-01-231,098.01,112.01,070.01,082.0-18.0-1.64%135,300
2026-01-221,081.01,104.01,081.01,100.0+25.0+2.33%172,700
2026-01-211,070.01,076.01,067.01,075.0-8.0-0.74%50,200
2026-01-201,089.01,089.01,075.01,083.0-2.0-0.18%70,600
2026-01-191,062.01,090.01,051.01,085.0+34.0+3.24%120,500
2026-01-161,079.01,079.01,041.01,051.0-33.0-3.04%66,100
2026-01-151,075.01,084.01,075.01,084.0+9.0+0.84%51,400
2026-01-141,062.01,080.01,062.01,075.0+10.0+0.94%45,500
2026-01-131,082.01,092.01,056.01,065.00.00.00%102,000
2026-01-091,079.01,084.01,062.01,065.0-8.0-0.75%64,100
2026-01-081,070.01,084.01,070.01,073.0+5.0+0.47%70,600
2026-01-071,055.01,076.01,055.01,068.0+13.0+1.23%83,400
2026-01-061,050.01,062.01,050.01,055.0+8.0+0.76%49,500
2026-01-051,047.01,054.01,043.01,047.0-1.0-0.10%86,400
2025-12-301,054.01,058.01,048.01,048.0-6.0-0.57%41,300
2025-12-291,050.01,063.01,046.01,054.0+4.0+0.38%87,800
2025-12-261,027.01,053.01,027.01,050.0+28.0+2.74%104,200
2025-12-251,020.01,026.01,016.01,022.0+11.0+1.09%51,900
2025-12-241,018.01,028.01,009.01,011.0-7.0-0.69%45,300
2025-12-231,012.01,030.01,010.01,018.0+8.0+0.79%50,600
2025-12-221,000.01,016.01,000.01,010.0+10.0+1.00%50,600
2025-12-191,035.01,036.01,000.01,000.0-40.0-3.85%133,700
2025-12-181,004.01,040.01,001.01,040.0+40.0+4.00%108,600
2025-12-171,000.01,005.0996.01,000.0+11.0+1.11%79,200
2025-12-161,000.01,003.0989.0989.0-9.0-0.90%99,100
2025-12-15980.0998.0978.0998.0+18.0+1.84%105,900
2025-12-12979.01,001.0969.0980.0+30.0+3.16%172,600
2025-12-11952.0959.0948.0950.0-10.0-1.04%94,900
2025-12-10945.0964.0943.0960.0+37.0+4.01%146,600
2025-12-09912.0926.0912.0923.0+12.0+1.32%55,600
2025-12-08901.0911.0899.0911.0+16.0+1.79%31,900
2025-12-05899.0903.0895.0895.0-12.0-1.32%20,000
2025-12-04898.0907.0893.0907.0+12.0+1.34%27,200
2025-12-03902.0910.0895.0895.0-14.0-1.54%37,100
2025-12-02912.0917.0908.0909.0-2.0-0.22%35,100
2025-12-01930.0930.0911.0911.0-20.0-2.15%43,300
2025-11-28918.0931.0918.0931.0+8.0+0.87%25,400
2025-11-27928.0932.0914.0923.0-5.0-0.54%53,600
2025-11-26923.0928.0920.0928.0+10.0+1.09%29,300
2025-11-25921.0925.0913.0918.0-2.0-0.22%48,400
2025-11-21894.0936.0894.0920.0+24.0+2.68%137,800
2025-11-20891.0900.0886.0896.0+8.0+0.90%39,500
2025-11-19893.0899.0881.0888.0+28.0+3.26%99,200
2025-11-18870.0875.0857.0860.0-13.0-1.49%49,500
2025-11-17875.0878.0868.0873.0+8.0+0.92%44,300
2025-11-14864.0867.0858.0865.0-8.0-0.92%43,500
2025-11-13868.0878.0866.0873.0+9.0+1.04%56,100
2025-11-12858.0869.0858.0864.0+2.0+0.23%49,000
2025-11-11866.0866.0855.0862.0-3.0-0.35%32,000
2025-11-10858.0875.0858.0865.0+11.0+1.29%42,800
2025-11-07850.0856.0847.0854.0+7.0+0.83%38,600
2025-11-06852.0855.0847.0847.0-8.0-0.94%42,700
2025-11-05863.0868.0847.0855.0-16.0-1.84%53,200
2025-11-04883.0883.0866.0871.0-18.0-2.02%75,400
2025-10-31890.0895.0869.0889.0+12.0+1.37%127,200
2025-10-30839.0883.0836.0877.0+38.0+4.53%359,700
2025-10-29845.0845.0832.0839.0-6.0-0.71%86,800
2025-10-28878.0878.0845.0845.0-40.0-4.52%95,700
2025-10-27878.0885.0875.0885.0+10.0+1.14%32,800
2025-10-24879.0879.0866.0875.0+3.0+0.34%42,700
2025-10-23875.0880.0863.0872.0-4.0-0.46%36,800
2025-10-22856.0876.0851.0876.0+23.0+2.70%73,900
2025-10-21862.0863.0850.0853.0-2.0-0.23%32,700
2025-10-20856.0859.0851.0855.0+6.0+0.71%38,100
2025-10-17858.0860.0848.0849.0-11.0-1.28%32,100
2025-10-16861.0868.0859.0860.0-4.0-0.46%22,500
2025-10-15860.0865.0855.0864.0+15.0+1.77%26,300
2025-10-14860.0861.0846.0849.0-13.0-1.51%44,000
2025-10-10877.0877.0862.0862.0-23.0-2.60%41,300
2025-10-09881.0890.0881.0885.0-1.0-0.11%30,800
2025-10-08881.0893.0880.0886.0+2.0+0.23%33,700
2025-10-07883.0889.0874.0884.0+1.0+0.11%33,600
2025-10-06893.0893.0874.0883.0+18.0+2.08%50,700
2025-10-03861.0873.0860.0865.0+4.0+0.46%30,400
2025-10-02887.0887.0861.0861.0-29.0-3.26%63,200
2025-10-01911.0925.0890.0890.0-27.0-2.94%72,300
2025-09-30935.0935.0917.0917.0-23.0-2.45%45,200
2025-09-29938.0947.0928.0940.0-10.0-1.05%52,200
2025-09-26938.0950.0938.0950.0+7.0+0.74%48,400
2025-09-25939.0946.0931.0943.0+6.0+0.64%56,500
2025-09-24944.0944.0921.0937.0+4.0+0.43%53,300
2025-09-22925.0945.0925.0933.0-17.0-1.79%68,300
2025-09-19910.0950.0908.0950.0+45.0+4.97%101,600
2025-09-18901.0908.0898.0905.0+6.0+0.67%34,400
2025-09-17908.0908.0897.0899.0-13.0-1.43%40,000
2025-09-16905.0913.0904.0912.0+4.0+0.44%38,200
2025-09-12912.0919.0908.0908.0——39,500

直近120営業日分を表示