KabuInsight

シーボン

4926
スタンダード/化学/C'BON COSMETICS 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
2026-03-131,333.01,341.01,333.01,336.0+3.0+0.23%2,500
2026-03-121,332.01,333.01,327.01,333.0+1.0+0.08%1,700
2026-03-111,333.01,340.01,332.01,332.0-7.0-0.52%1,000
2026-03-101,345.01,345.01,319.01,339.0+5.0+0.37%1,500
2026-03-091,315.01,337.01,309.01,334.0+4.0+0.30%3,100
2026-03-061,341.01,342.01,330.01,330.0-19.0-1.41%2,600
2026-03-051,362.01,362.01,339.01,349.0+13.0+0.97%1,300
2026-03-041,350.01,350.01,301.01,336.0-23.0-1.69%6,900
2026-03-031,362.01,365.01,359.01,359.0-6.0-0.44%2,200
2026-03-021,360.01,365.01,360.01,365.0+5.0+0.37%3,500
2026-02-271,354.01,366.01,354.01,360.0-6.0-0.44%2,400
2026-02-261,346.01,368.01,346.01,366.0+19.0+1.41%2,400
2026-02-251,350.01,370.01,344.01,347.0+7.0+0.52%3,700
2026-02-241,333.01,350.01,333.01,340.0+8.0+0.60%3,900
2026-02-201,325.01,336.01,325.01,332.0+10.0+0.76%3,600
2026-02-191,312.01,325.01,308.01,322.0+16.0+1.23%2,900
2026-02-181,309.01,311.01,305.01,306.0-3.0-0.23%1,200
2026-02-171,309.01,310.01,306.01,309.0+5.0+0.38%800
2026-02-161,310.01,310.01,304.01,304.0-5.0-0.38%2,500
2026-02-131,305.01,309.01,300.01,309.0+9.0+0.69%2,600
2026-02-121,300.01,302.01,297.01,300.0+1.0+0.08%2,300
2026-02-101,297.01,300.01,294.01,299.0+6.0+0.46%3,300
2026-02-091,291.01,298.01,291.01,293.0+2.0+0.15%3,400
2026-02-061,281.01,291.01,280.01,291.0+3.0+0.23%3,500
2026-02-051,277.01,288.01,277.01,288.0+10.0+0.78%2,300
2026-02-041,276.01,282.01,270.01,278.0+8.0+0.63%1,300
2026-02-031,280.01,284.01,270.01,270.0-5.0-0.39%1,300
2026-02-021,288.01,288.01,275.01,275.0+13.0+1.03%1,700
2026-01-301,276.01,276.01,260.01,262.0-15.0-1.17%2,600
2026-01-291,284.01,284.01,275.01,277.0+1.0+0.08%900
2026-01-281,278.01,278.01,270.01,276.0+2.0+0.16%3,300
2026-01-271,286.01,286.01,270.01,274.0-1.0-0.08%2,000
2026-01-261,271.01,300.01,270.01,275.0+5.0+0.39%2,900
2026-01-231,268.01,270.01,263.01,270.0+2.0+0.16%1,800
2026-01-221,258.01,268.01,258.01,268.0+10.0+0.79%3,900
2026-01-211,247.01,258.01,245.01,258.00.00.00%3,900
2026-01-201,245.01,259.01,245.01,258.0+13.0+1.04%1,200
2026-01-191,245.01,256.01,245.01,245.00.00.00%4,800
2026-01-161,240.01,246.01,240.01,245.0+7.0+0.57%1,700
2026-01-151,235.01,240.01,235.01,238.0+3.0+0.24%2,400
2026-01-141,233.01,240.01,233.01,235.0-4.0-0.32%2,700
2026-01-131,233.01,239.01,232.01,239.0+7.0+0.57%2,700
2026-01-091,243.01,243.01,230.01,232.0-4.0-0.32%2,400
2026-01-081,264.01,264.01,231.01,236.0+2.0+0.16%4,200
2026-01-071,210.01,271.01,210.01,234.0+25.0+2.07%7,100
2026-01-061,202.01,209.01,202.01,209.0+8.0+0.67%1,600
2026-01-051,200.01,201.01,199.01,201.0+1.0+0.08%3,200
2025-12-301,197.01,200.01,197.01,200.0+3.0+0.25%1,800
2025-12-291,192.01,200.01,190.01,197.0+9.0+0.76%3,200
2025-12-261,190.01,191.01,188.01,188.0-2.0-0.17%4,900
2025-12-251,188.01,191.01,188.01,190.0+2.0+0.17%3,100
2025-12-241,190.01,191.01,188.01,188.0-2.0-0.17%6,600
2025-12-231,191.01,192.01,190.01,190.0-2.0-0.17%5,300
2025-12-221,193.01,194.01,192.01,192.0-2.0-0.17%5,100
2025-12-191,196.01,197.01,194.01,194.0-2.0-0.17%2,000
2025-12-181,194.01,196.01,192.01,196.0+4.0+0.34%2,400
2025-12-171,195.01,195.01,192.01,192.0-3.0-0.25%3,600
2025-12-161,197.01,197.01,195.01,195.00.00.00%1,000
2025-12-151,196.01,197.01,195.01,195.0-1.0-0.08%3,100
2025-12-121,195.01,196.01,191.01,196.00.00.00%2,900
2025-12-111,194.01,196.01,193.01,196.0+3.0+0.25%3,000
2025-12-101,196.01,196.01,193.01,193.0-1.0-0.08%1,500
2025-12-091,195.01,199.01,193.01,194.0-4.0-0.33%2,400
2025-12-081,196.01,199.01,195.01,198.0+3.0+0.25%3,100
2025-12-051,195.01,196.01,195.01,195.0-4.0-0.33%700
2025-12-041,199.01,199.01,196.01,199.00.00.00%700
2025-12-031,199.01,200.01,196.01,199.00.00.00%1,200
2025-12-021,199.01,200.01,199.01,199.0+3.0+0.25%1,100
2025-12-011,196.01,200.01,196.01,196.00.00.00%1,400
2025-11-281,199.01,200.01,196.01,196.0-3.0-0.25%2,200
2025-11-271,195.01,199.01,195.01,199.0+4.0+0.33%800
2025-11-261,196.01,199.01,195.01,195.0-1.0-0.08%2,200
2025-11-251,195.01,200.01,195.01,196.0-3.0-0.25%4,000
2025-11-211,197.01,199.01,193.01,199.0+6.0+0.50%1,900
2025-11-201,197.01,200.01,192.01,193.0-2.0-0.17%1,100
2025-11-191,195.01,197.01,195.01,195.0-5.0-0.42%1,200
2025-11-181,200.01,203.01,200.01,200.00.00.00%1,400
2025-11-171,203.01,204.01,200.01,200.00.00.00%1,200
2025-11-141,200.01,201.01,200.01,200.00.00.00%700
2025-11-131,194.01,200.01,192.01,200.00.00.00%1,500
2025-11-121,190.01,201.01,190.01,200.0+8.0+0.67%1,900
2025-11-111,190.01,200.01,190.01,192.0+2.0+0.17%3,900
2025-11-101,189.01,192.01,187.01,190.00.00.00%2,000
2025-11-071,195.01,195.01,188.01,190.0-5.0-0.42%1,800
2025-11-061,190.01,195.01,190.01,195.0+3.0+0.25%600
2025-11-051,194.01,194.01,190.01,192.0+1.0+0.08%800
2025-11-041,192.01,196.01,191.01,191.0-4.0-0.33%1,100
2025-10-311,193.01,195.01,193.01,195.0+2.0+0.17%1,400
2025-10-301,198.01,198.01,192.01,193.00.00.00%1,000
2025-10-291,195.01,200.01,191.01,193.0-2.0-0.17%1,800
2025-10-281,197.01,198.01,194.01,195.0-2.0-0.17%2,100
2025-10-271,199.01,199.01,195.01,197.0+1.0+0.08%2,400
2025-10-241,199.01,200.01,196.01,196.0-3.0-0.25%1,500
2025-10-231,197.01,208.01,197.01,199.0+2.0+0.17%2,500
2025-10-221,201.01,202.01,197.01,197.00.00.00%2,000
2025-10-211,198.01,204.01,197.01,197.0-1.0-0.08%1,700
2025-10-201,200.01,202.01,198.01,198.0-2.0-0.17%3,400
2025-10-171,199.01,208.01,196.01,200.0+1.0+0.08%1,700
2025-10-161,202.01,212.01,196.01,199.0-3.0-0.25%3,500
2025-10-151,208.01,211.01,202.01,202.0-4.0-0.33%2,500
2025-10-141,204.01,206.01,196.01,206.0+3.0+0.25%2,500
2025-10-101,202.01,203.01,196.01,203.0+1.0+0.08%2,000
2025-10-091,205.01,210.01,199.01,202.0-3.0-0.25%4,800
2025-10-081,202.01,207.01,202.01,205.0+3.0+0.25%2,300
2025-10-071,209.01,209.01,200.01,202.0-3.0-0.25%2,200
2025-10-061,210.01,210.01,204.01,205.0-4.0-0.33%1,400
2025-10-031,201.01,209.01,200.01,209.0+8.0+0.67%1,300
2025-10-021,203.01,203.01,200.01,201.0-2.0-0.17%1,700
2025-10-011,206.01,206.01,203.01,203.0-3.0-0.25%2,500
2025-09-301,207.01,207.01,206.01,206.0-1.0-0.08%900
2025-09-291,208.01,208.01,207.01,207.0-3.0-0.25%1,800
2025-09-261,208.01,214.01,206.01,210.0+4.0+0.33%2,500
2025-09-251,207.01,208.01,206.01,206.0-2.0-0.17%2,100
2025-09-241,209.01,217.01,208.01,208.0+1.0+0.08%3,500
2025-09-221,204.01,208.01,204.01,207.0+3.0+0.25%1,700
2025-09-191,208.01,210.01,204.01,204.0-3.0-0.25%3,100
2025-09-181,206.01,208.01,203.01,207.0+4.0+0.33%1,000
2025-09-171,204.01,204.01,203.01,203.0-4.0-0.33%1,200
2025-09-161,208.01,208.01,200.01,207.0-1.0-0.08%2,800
2025-09-121,206.01,208.01,202.01,208.0——2,800

直近120営業日分を表示