KabuInsight

サークレイス

5029
グロース/情報･通信業/circlace 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
2026-03-13633.0636.0633.0633.0-1.0-0.16%800
2026-03-12651.0659.0621.0634.0-37.0-5.51%15,200
2026-03-11664.0690.0647.0671.0+37.0+5.84%21,600
2026-03-10604.0650.0604.0634.0+27.0+4.45%14,100
2026-03-09608.0620.0599.0607.0-51.0-7.75%17,300
2026-03-06611.0664.0611.0658.0+36.0+5.79%17,900
2026-03-05614.0626.0607.0622.0+22.0+3.67%12,100
2026-03-04581.0600.0573.0600.0+19.0+3.27%17,600
2026-03-03604.0605.0581.0581.0-33.0-5.37%22,800
2026-03-02618.0636.0604.0614.0-24.0-3.76%28,400
2026-02-27605.0638.0605.0638.0+37.0+6.16%10,200
2026-02-26609.0622.0596.0601.0-5.0-0.83%18,600
2026-02-25584.0606.0581.0606.0+25.0+4.30%32,600
2026-02-24578.0600.0576.0581.0+13.0+2.29%31,300
2026-02-20562.0569.0562.0568.0-4.0-0.70%8,800
2026-02-19584.0584.0566.0572.0+1.0+0.18%21,400
2026-02-18588.0588.0568.0571.0+3.0+0.53%25,900
2026-02-17580.0599.0540.0568.0-39.0-6.43%122,600
2026-02-16607.0628.0607.0607.0-150.0-19.82%92,400
2026-02-13757.0757.0757.0757.0-150.0-16.54%5,400
2026-02-12905.0947.0905.0907.0+2.0+0.22%12,900
2026-02-10898.0941.0894.0905.0-3.0-0.33%9,900
2026-02-09916.0916.0905.0908.0-5.0-0.55%4,500
2026-02-06905.0921.0900.0913.0-1.0-0.11%9,500
2026-02-05899.0923.0873.0914.00.00.00%12,900
2026-02-04920.0950.0898.0914.0-35.0-3.69%24,200
2026-02-03905.0957.0905.0949.0+52.0+5.80%9,700
2026-02-02984.0984.0887.0897.0-58.0-6.07%26,800
2026-01-30975.0990.0948.0955.0-35.0-3.54%14,400
2026-01-29990.0995.0968.0990.0-1.0-0.10%5,900
2026-01-28991.01,005.0990.0991.0-14.0-1.39%6,900
2026-01-271,019.01,019.0990.01,005.0+1.0+0.10%8,900
2026-01-261,053.01,053.01,002.01,004.0-48.0-4.56%9,400
2026-01-231,093.01,097.01,050.01,052.0-48.0-4.36%9,400
2026-01-221,084.01,138.01,084.01,100.0+18.0+1.66%4,000
2026-01-211,083.01,102.01,072.01,082.0-11.0-1.01%3,400
2026-01-201,121.01,132.01,093.01,093.0-21.0-1.89%2,900
2026-01-191,147.01,150.01,108.01,114.0-11.0-0.98%5,000
2026-01-161,085.01,145.01,085.01,125.0+43.0+3.97%5,700
2026-01-151,087.01,091.01,082.01,082.0-5.0-0.46%4,500
2026-01-141,088.01,103.01,084.01,087.0-11.0-1.00%6,300
2026-01-131,111.01,128.01,088.01,098.0+4.0+0.37%11,800
2026-01-091,127.01,145.01,094.01,094.0-5.0-0.45%14,100
2026-01-081,085.01,099.01,063.01,099.0+17.0+1.57%10,500
2026-01-071,048.01,151.01,048.01,082.0+32.0+3.05%21,400
2026-01-061,052.01,058.01,050.01,050.00.00.00%3,900
2026-01-051,051.01,065.01,043.01,050.00.00.00%4,600
2025-12-301,041.01,052.01,040.01,050.00.00.00%5,600
2025-12-291,043.01,074.01,043.01,050.0+18.0+1.74%17,100
2025-12-261,044.01,046.01,030.01,032.0-11.0-1.05%19,300
2025-12-251,046.01,050.01,034.01,043.0-4.0-0.38%15,800
2025-12-241,032.01,047.01,030.01,047.0+3.0+0.29%6,800
2025-12-231,025.01,049.01,025.01,044.0+1.0+0.10%8,100
2025-12-221,070.01,070.01,040.01,043.0-21.0-1.97%1,400
2025-12-191,032.01,066.01,030.01,064.0+6.0+0.57%9,800
2025-12-181,025.01,058.01,020.01,058.0+33.0+3.22%2,200
2025-12-171,067.01,067.01,020.01,025.0-60.0-5.53%6,800
2025-12-161,120.01,129.01,085.01,085.0-25.0-2.25%7,600
2025-12-151,087.01,126.01,081.01,110.0+53.0+5.01%12,900
2025-12-121,055.01,070.01,002.01,057.0-2.0-0.19%26,500
2025-12-111,054.01,085.01,036.01,059.0+9.0+0.86%12,800
2025-12-101,058.01,058.01,028.01,050.0+22.0+2.14%6,000
2025-12-091,025.01,028.0999.01,028.0-3.0-0.29%4,900
2025-12-081,025.01,031.01,023.01,031.0+1.0+0.10%4,100
2025-12-051,008.01,046.01,008.01,030.0+19.0+1.88%12,300
2025-12-041,007.01,020.01,003.01,011.0+19.0+1.92%4,100
2025-12-03998.01,002.0981.0992.0-6.0-0.60%5,600
2025-12-021,000.01,020.0998.0998.0-24.0-2.35%5,100
2025-12-011,020.01,030.01,018.01,022.0+2.0+0.20%9,300
2025-11-28999.01,060.0999.01,020.0+21.0+2.10%4,400
2025-11-27980.01,013.0972.0999.0+10.0+1.01%5,300
2025-11-26956.0991.0956.0989.0+25.0+2.59%4,100
2025-11-25970.0977.0956.0964.0-1.0-0.10%8,700
2025-11-21953.0975.0907.0965.0+1.0+0.10%28,000
2025-11-20987.01,004.0945.0964.0-36.0-3.60%33,500
2025-11-191,050.01,060.0960.01,000.0-26.0-2.53%46,900
2025-11-181,084.01,084.0981.01,026.0-68.0-6.22%54,700
2025-11-171,102.01,115.01,023.01,094.0-16.0-1.44%15,100
2025-11-141,096.01,190.01,090.01,110.0+14.0+1.28%39,000
2025-11-131,089.01,105.01,078.01,096.0+13.0+1.20%15,600
2025-11-121,051.01,083.01,044.01,083.0+31.0+2.95%10,800
2025-11-111,080.01,086.01,052.01,052.0-17.0-1.59%10,400
2025-11-101,050.01,081.01,050.01,069.0+1.0+0.09%5,300
2025-11-071,029.01,068.01,029.01,068.0+25.0+2.40%4,900
2025-11-061,050.01,064.01,043.01,043.0+18.0+1.76%9,100
2025-11-051,030.01,039.01,016.01,025.0-24.0-2.29%7,100
2025-11-041,031.01,049.01,031.01,049.0+18.0+1.75%2,900
2025-10-311,032.01,049.01,030.01,031.00.00.00%10,100
2025-10-301,021.01,048.01,021.01,031.00.00.00%8,500
2025-10-291,017.01,064.01,010.01,031.0+14.0+1.38%5,800
2025-10-281,030.01,085.01,017.01,017.0-14.0-1.36%12,900
2025-10-271,049.01,065.01,031.01,031.0-18.0-1.72%6,900
2025-10-241,033.01,053.01,033.01,049.0+12.0+1.16%2,800
2025-10-231,039.01,051.01,025.01,037.0-2.0-0.19%5,800
2025-10-221,026.01,056.01,026.01,039.0+14.0+1.37%3,300
2025-10-211,041.01,041.01,021.01,025.0-20.0-1.91%10,900
2025-10-201,048.01,066.01,037.01,045.0+5.0+0.48%10,800
2025-10-171,061.01,090.01,036.01,040.0-21.0-1.98%34,100
2025-10-161,095.01,095.01,054.01,061.0-38.0-3.46%1,900
2025-10-151,040.01,112.01,040.01,099.0+59.0+5.67%31,800
2025-10-141,054.01,081.01,009.01,040.0-57.0-5.20%33,300
2025-10-101,122.01,136.01,080.01,097.0-34.0-3.01%20,500
2025-10-091,179.01,180.01,121.01,131.0-6.0-0.53%36,800
2025-10-081,097.01,190.01,095.01,137.0+28.0+2.52%44,200
2025-10-071,031.01,132.01,031.01,109.0+72.0+6.94%45,000
2025-10-061,023.01,054.01,008.01,037.0+23.0+2.27%14,400
2025-10-03994.01,027.0961.01,014.0+18.0+1.81%26,800
2025-10-021,041.01,042.0996.0996.0-71.0-6.65%37,200
2025-10-011,076.01,084.01,027.01,067.0-26.0-2.38%13,500
2025-09-301,054.01,093.01,045.01,093.0+32.0+3.02%14,000
2025-09-291,116.01,116.01,050.01,061.0-29.0-2.66%13,000
2025-09-261,062.01,100.01,044.01,090.0+16.0+1.49%30,600
2025-09-251,038.01,096.01,015.01,074.0+33.0+3.17%46,700
2025-09-241,071.01,076.01,038.01,041.0-30.0-2.80%17,600
2025-09-221,068.01,071.01,057.01,071.0+14.0+1.32%11,900
2025-09-191,025.01,074.01,025.01,057.0+32.0+3.12%24,100
2025-09-181,012.01,027.01,010.01,025.0+14.0+1.38%9,800
2025-09-171,005.01,023.01,003.01,011.0+8.0+0.80%8,700
2025-09-161,010.01,025.01,001.01,003.0-12.0-1.18%9,600
2025-09-121,023.01,031.01,006.01,015.0——25,300

直近120営業日分を表示