KabuInsight

コアコンセプト・テクノロジー

4371
グロース/情報･通信業/Core Concept Technologies 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
2026-03-131,000.01,028.01,000.01,028.0+11.0+1.08%44,700
2026-03-121,043.01,044.01,015.01,017.0-26.0-2.49%47,100
2026-03-111,045.01,052.01,032.01,043.0-5.0-0.48%65,100
2026-03-101,063.01,063.01,026.01,048.0+15.0+1.45%43,100
2026-03-091,046.01,046.01,005.01,033.0-39.0-3.64%98,300
2026-03-061,049.01,081.01,041.01,072.0+22.0+2.10%48,500
2026-03-051,038.01,064.01,038.01,050.0+30.0+2.94%43,700
2026-03-041,005.01,045.0995.01,020.0+5.0+0.49%105,600
2026-03-031,067.01,067.01,015.01,015.0-52.0-4.87%149,000
2026-03-021,088.01,093.01,066.01,067.0-43.0-3.87%79,800
2026-02-271,118.01,131.01,089.01,110.0+43.0+4.03%103,600
2026-02-261,050.01,069.01,034.01,067.0+47.0+4.61%100,900
2026-02-251,069.01,069.01,015.01,020.0-51.0-4.76%128,500
2026-02-241,111.01,116.01,065.01,071.0-49.0-4.38%57,000
2026-02-201,120.01,129.01,104.01,120.00.00.00%62,400
2026-02-191,098.01,127.01,055.01,120.0+13.0+1.17%134,600
2026-02-181,129.01,135.01,086.01,107.0-20.0-1.77%89,200
2026-02-171,126.01,178.01,115.01,127.0+1.0+0.09%128,100
2026-02-161,150.01,154.01,109.01,126.0+20.0+1.81%273,500
2026-02-131,187.01,190.01,101.01,106.0-90.0-7.53%195,900
2026-02-121,205.01,209.01,186.01,196.0-9.0-0.75%87,300
2026-02-101,188.01,234.01,188.01,205.0+7.0+0.58%48,900
2026-02-091,200.01,200.01,170.01,198.0+24.0+2.04%55,800
2026-02-061,195.01,195.01,160.01,174.0-33.0-2.73%98,900
2026-02-051,185.01,224.01,164.01,207.0+10.0+0.84%106,300
2026-02-041,280.01,287.01,188.01,197.0-83.0-6.48%141,500
2026-02-031,273.01,291.01,268.01,280.0+8.0+0.63%57,400
2026-02-021,275.01,310.01,270.01,272.0-4.0-0.31%92,500
2026-01-301,257.01,287.01,257.01,276.0+17.0+1.35%43,400
2026-01-291,275.01,275.01,249.01,259.0-21.0-1.64%66,500
2026-01-281,261.01,285.01,254.01,280.0+6.0+0.47%56,000
2026-01-271,293.01,293.01,252.01,274.0-18.0-1.39%84,900
2026-01-261,255.01,307.01,250.01,292.0+28.0+2.22%121,900
2026-01-231,289.01,293.01,261.01,264.0-25.0-1.94%93,200
2026-01-221,280.01,304.01,241.01,289.0+8.0+0.62%109,500
2026-01-211,298.01,301.01,246.01,281.0-47.0-3.54%163,300
2026-01-201,385.01,392.01,319.01,328.0-60.0-4.32%146,300
2026-01-191,397.01,399.01,366.01,388.0+8.0+0.58%92,500
2026-01-161,408.01,415.01,354.01,380.0-21.0-1.50%89,300
2026-01-151,360.01,402.01,360.01,401.0+35.0+2.56%115,100
2026-01-141,357.01,371.01,336.01,366.0+9.0+0.66%73,200
2026-01-131,333.01,367.01,319.01,357.0+54.0+4.14%121,300
2026-01-091,314.01,325.01,300.01,303.0-11.0-0.84%74,400
2026-01-081,277.01,319.01,272.01,314.0+37.0+2.90%96,400
2026-01-071,261.01,287.01,252.01,277.0+16.0+1.27%55,400
2026-01-061,225.01,261.01,222.01,261.0+36.0+2.94%64,000
2026-01-051,202.01,232.01,196.01,225.0+30.0+2.51%71,000
2025-12-301,218.01,227.01,191.01,195.0-26.0-2.13%93,100
2025-12-291,224.01,235.01,213.01,221.0-1.0-0.08%74,500
2025-12-261,209.01,224.01,202.01,222.0+17.0+1.41%98,600
2025-12-251,178.01,219.01,178.01,205.0+20.0+1.69%81,200
2025-12-241,234.01,234.01,173.01,185.0-49.0-3.97%133,700
2025-12-231,197.01,256.01,196.01,234.0+42.0+3.52%161,400
2025-12-221,190.01,205.01,183.01,192.0+11.0+0.93%90,200
2025-12-191,130.01,182.01,130.01,181.0+54.0+4.79%109,200
2025-12-181,150.01,150.01,123.01,127.0-24.0-2.09%77,800
2025-12-171,153.01,161.01,142.01,151.0-3.0-0.26%90,800
2025-12-161,166.01,172.01,145.01,154.0-12.0-1.03%87,400
2025-12-151,164.01,188.01,159.01,166.0+12.0+1.04%117,600
2025-12-121,099.01,168.01,099.01,154.0+55.0+5.00%220,800
2025-12-111,108.01,114.01,063.01,099.0-9.0-0.81%146,600
2025-12-101,113.01,117.01,096.01,108.0-5.0-0.45%104,800
2025-12-091,138.01,142.01,104.01,113.0-32.0-2.79%131,100
2025-12-081,100.01,145.01,098.01,145.0+42.0+3.81%175,500
2025-12-051,052.01,111.01,052.01,103.0+45.0+4.25%193,400
2025-12-041,065.01,073.01,050.01,058.0-5.0-0.47%96,200
2025-12-031,022.01,069.01,022.01,063.0+27.0+2.61%153,500
2025-12-021,040.01,050.01,029.01,036.0-13.0-1.24%101,000
2025-12-011,070.01,077.01,039.01,049.0-13.0-1.22%111,400
2025-11-281,026.01,070.01,025.01,062.0+36.0+3.51%131,300
2025-11-271,008.01,034.01,008.01,026.0+18.0+1.79%116,100
2025-11-261,010.01,028.0994.01,008.0-1.0-0.10%121,100
2025-11-251,020.01,025.01,005.01,009.0-11.0-1.08%72,500
2025-11-21962.01,045.0961.01,020.0+53.0+5.48%189,300
2025-11-201,012.01,020.0965.0967.0-49.0-4.82%185,800
2025-11-191,016.01,039.01,006.01,016.0+7.0+0.69%197,600
2025-11-181,029.01,045.01,004.01,009.0-42.0-4.00%221,800
2025-11-171,044.01,084.01,027.01,051.0-12.0-1.13%488,500
2025-11-141,003.01,063.0990.01,063.0+150.0+16.43%751,300
2025-11-13933.0938.0911.0913.0-15.0-1.62%96,500
2025-11-12925.0939.0923.0928.00.00.00%49,500
2025-11-11941.0944.0918.0928.0-9.0-0.96%68,000
2025-11-10931.0937.0927.0937.0+5.0+0.54%59,400
2025-11-07932.0941.0926.0932.00.00.00%37,700
2025-11-06955.0957.0928.0932.0-18.0-1.89%61,400
2025-11-05948.0950.0912.0950.0+1.0+0.11%83,600
2025-11-04941.0961.0931.0949.0-2.0-0.21%59,200
2025-10-31945.0961.0945.0951.0+4.0+0.42%37,400
2025-10-30942.0955.0942.0947.0+5.0+0.53%42,500
2025-10-29966.0968.0940.0942.0-23.0-2.38%69,900
2025-10-28975.0988.0965.0965.0-20.0-2.03%64,600
2025-10-27989.01,000.0976.0985.0+11.0+1.13%48,200
2025-10-24994.0994.0972.0974.0-12.0-1.22%42,700
2025-10-23980.0994.0975.0986.0+2.0+0.20%56,000
2025-10-22975.0988.0967.0984.0+11.0+1.13%51,100
2025-10-21981.0988.0964.0973.0-4.0-0.41%64,700
2025-10-20948.0977.0942.0977.0+44.0+4.72%64,500
2025-10-17943.0950.0925.0933.0-13.0-1.37%53,300
2025-10-16936.0964.0936.0946.0+12.0+1.28%75,300
2025-10-15928.0940.0927.0934.0+14.0+1.52%45,800
2025-10-14942.0947.0911.0920.0-37.0-3.87%111,400
2025-10-10966.0970.0953.0957.0-12.0-1.24%74,100
2025-10-09959.0969.0947.0969.0+10.0+1.04%37,800
2025-10-08970.0976.0955.0959.0-11.0-1.13%53,800
2025-10-07965.0974.0956.0970.0+13.0+1.36%37,400
2025-10-06954.0964.0943.0957.0+18.0+1.92%62,900
2025-10-03939.0952.0937.0939.0-7.0-0.74%45,200
2025-10-02954.0956.0936.0946.0+7.0+0.75%78,900
2025-10-01977.0977.0938.0939.0-40.0-4.09%126,800
2025-09-30998.0998.0972.0979.0-6.0-0.61%62,500
2025-09-291,002.01,009.0982.0985.0-8.0-0.81%67,000
2025-09-26998.01,002.0992.0993.0-5.0-0.50%37,300
2025-09-25998.01,002.0989.0998.0+3.0+0.30%50,000
2025-09-241,011.01,012.0990.0995.0-16.0-1.58%86,500
2025-09-221,009.01,018.01,002.01,011.0+2.0+0.20%65,500
2025-09-191,027.01,030.01,002.01,009.0-13.0-1.27%84,100
2025-09-181,026.01,039.01,022.01,022.0-4.0-0.39%38,700
2025-09-171,031.01,038.01,016.01,026.00.00.00%46,100
2025-09-161,049.01,063.01,013.01,026.0-24.0-2.29%121,200
2025-09-121,082.01,082.01,045.01,050.0——59,100

直近120営業日分を表示