KabuInsight

カバー

5253
グロース/情報･通信業/COVER Corporation
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
2026-03-131,575.01,639.01,575.01,628.0+34.0+2.13%979,800
2026-03-121,600.01,618.01,564.01,594.0-46.0-2.80%1,737,000
2026-03-111,650.01,695.01,636.01,640.0+7.0+0.43%1,347,500
2026-03-101,652.01,657.01,608.01,633.0+3.0+0.18%1,155,800
2026-03-091,569.01,630.01,557.01,630.0-59.0-3.49%2,591,400
2026-03-061,639.01,727.01,612.01,689.0+130.0+8.34%3,833,800
2026-03-051,538.01,591.01,522.01,559.0+44.0+2.90%1,787,000
2026-03-041,563.01,575.01,506.01,515.0-79.0-4.96%2,750,200
2026-03-031,661.01,665.01,591.01,594.0-46.0-2.80%1,319,100
2026-03-021,666.01,705.01,617.01,640.0-105.0-6.02%2,652,800
2026-02-271,711.01,783.01,710.01,745.0+48.0+2.83%1,762,200
2026-02-261,609.01,712.01,609.01,697.0+102.0+6.39%1,633,100
2026-02-251,600.01,639.01,573.01,595.0+5.0+0.31%1,725,800
2026-02-241,673.01,683.01,578.01,590.0-100.0-5.92%1,628,900
2026-02-201,695.01,718.01,665.01,690.0-26.0-1.52%1,117,000
2026-02-191,750.01,752.01,716.01,716.0-37.0-2.11%760,700
2026-02-181,744.01,779.01,709.01,753.0-8.0-0.45%1,284,000
2026-02-171,750.01,791.01,738.01,761.0+12.0+0.69%1,338,800
2026-02-161,683.01,789.01,682.01,749.0+174.0+11.05%3,252,500
2026-02-131,627.01,665.01,565.01,575.0+28.0+1.81%2,643,800
2026-02-121,597.01,609.01,536.01,547.0-47.0-2.95%1,409,100
2026-02-101,555.01,594.01,538.01,594.0+58.0+3.78%859,100
2026-02-091,573.01,573.01,529.01,536.0-9.0-0.58%630,900
2026-02-061,545.01,552.01,507.01,545.0-32.0-2.03%860,800
2026-02-051,535.01,595.01,514.01,577.0+57.0+3.75%1,058,900
2026-02-041,540.01,544.01,505.01,520.0-42.0-2.69%1,221,700
2026-02-031,591.01,592.01,556.01,562.0-22.0-1.39%748,700
2026-02-021,623.01,638.01,578.01,584.0-38.0-2.34%699,900
2026-01-301,600.01,624.01,583.01,622.0+14.0+0.87%607,100
2026-01-291,631.01,651.01,596.01,608.0-23.0-1.41%751,300
2026-01-281,641.01,654.01,612.01,631.0-26.0-1.57%721,600
2026-01-271,660.01,688.01,643.01,657.0-16.0-0.96%717,900
2026-01-261,720.01,734.01,673.01,673.0-69.0-3.96%869,900
2026-01-231,718.01,753.01,713.01,742.0+17.0+0.99%664,700
2026-01-221,720.01,749.01,709.01,725.0+14.0+0.82%575,400
2026-01-211,719.01,754.01,709.01,711.0-27.0-1.55%910,100
2026-01-201,806.01,816.01,737.01,738.0-101.0-5.49%1,561,100
2026-01-191,843.01,868.01,801.01,839.0-8.0-0.43%1,043,200
2026-01-161,830.01,847.01,778.01,847.0+28.0+1.54%1,610,800
2026-01-151,850.01,872.01,817.01,819.0-21.0-1.14%1,136,800
2026-01-141,837.01,865.01,793.01,840.0+10.0+0.55%1,290,300
2026-01-131,888.01,901.01,820.01,830.0-74.0-3.89%2,824,800
2026-01-091,725.01,923.01,724.01,904.0+186.0+10.83%6,739,700
2026-01-081,653.01,718.01,646.01,718.0+74.0+4.50%2,066,400
2026-01-071,652.01,665.01,630.01,644.0-19.0-1.14%1,066,500
2026-01-061,675.01,691.01,653.01,663.0+5.0+0.30%1,579,100
2026-01-051,551.01,675.01,550.01,658.0+149.0+9.87%3,749,700
2025-12-301,522.01,529.01,498.01,509.0-13.0-0.85%817,800
2025-12-291,502.01,539.01,489.01,522.0+34.0+2.28%1,591,100
2025-12-261,543.01,548.01,488.01,488.0-47.0-3.06%2,371,000
2025-12-251,538.01,562.01,518.01,535.0+10.0+0.66%1,266,000
2025-12-241,536.01,539.01,512.01,525.0-11.0-0.72%873,200
2025-12-231,490.01,542.01,487.01,536.0+53.0+3.57%1,891,700
2025-12-221,515.01,522.01,476.01,483.0-26.0-1.72%1,350,500
2025-12-191,520.01,524.01,505.01,509.00.00.00%745,800
2025-12-181,523.01,527.01,505.01,509.0-22.0-1.44%868,900
2025-12-171,530.01,544.01,506.01,531.0+1.0+0.07%877,900
2025-12-161,587.01,597.01,528.01,530.0-50.0-3.16%1,140,200
2025-12-151,530.01,593.01,528.01,580.0+37.0+2.40%1,013,800
2025-12-121,528.01,545.01,515.01,543.0+28.0+1.85%976,400
2025-12-111,603.01,608.01,502.01,515.0-104.0-6.42%2,280,300
2025-12-101,567.01,630.01,564.01,619.0+50.0+3.19%1,281,900
2025-12-091,557.01,591.01,530.01,569.0+7.0+0.45%1,117,600
2025-12-081,554.01,568.01,522.01,562.0+17.0+1.10%668,900
2025-12-051,530.01,549.01,518.01,545.0+13.0+0.85%701,100
2025-12-041,520.01,540.01,500.01,532.0+28.0+1.86%1,247,800
2025-12-031,500.01,522.01,465.01,504.0-76.0-4.81%2,820,000
2025-12-021,653.01,659.01,580.01,580.0-68.0-4.13%1,168,400
2025-12-011,680.01,683.01,638.01,648.0-22.0-1.32%625,500
2025-11-281,678.01,717.01,667.01,670.0-14.0-0.83%1,023,500
2025-11-271,660.01,694.01,650.01,684.0+17.0+1.02%912,900
2025-11-261,618.01,675.01,605.01,667.0+56.0+3.48%982,200
2025-11-251,643.01,648.01,591.01,611.0-20.0-1.23%940,800
2025-11-211,600.01,650.01,600.01,631.0+13.0+0.80%1,420,400
2025-11-201,575.01,639.01,556.01,618.0+68.0+4.39%1,780,100
2025-11-191,568.01,587.01,540.01,550.0-23.0-1.46%1,535,000
2025-11-181,648.01,652.01,564.01,573.0-86.0-5.18%2,244,200
2025-11-171,661.01,668.01,625.01,659.0-16.0-0.96%1,642,800
2025-11-141,728.01,743.01,667.01,675.0-89.0-5.05%2,933,800
2025-11-131,710.01,789.01,680.01,764.0+57.0+3.34%2,990,500
2025-11-121,687.01,753.01,666.01,707.0-200.0-10.49%6,281,700
2025-11-111,900.01,915.01,865.01,907.0-1.0-0.05%1,707,800
2025-11-101,885.01,908.01,851.01,908.0+110.0+6.12%2,021,700
2025-11-071,780.01,814.01,770.01,798.0-3.0-0.17%822,100
2025-11-061,841.01,850.01,801.01,801.0-37.0-2.01%766,800
2025-11-051,863.01,870.01,795.01,838.0-19.0-1.02%885,300
2025-11-041,820.01,868.01,806.01,857.0+27.0+1.48%741,000
2025-10-311,804.01,842.01,803.01,830.0+23.0+1.27%684,500
2025-10-301,836.01,858.01,801.01,807.0-45.0-2.43%984,900
2025-10-291,848.01,876.01,834.01,852.0-15.0-0.80%888,900
2025-10-281,900.01,907.01,850.01,867.0-33.0-1.74%873,600
2025-10-271,870.01,905.01,858.01,900.0+28.0+1.50%802,100
2025-10-241,908.01,909.01,866.01,872.0-39.0-2.04%1,043,100
2025-10-231,930.01,964.01,900.01,911.0-14.0-0.73%1,333,300
2025-10-221,939.01,946.01,914.01,925.0-23.0-1.18%1,184,100
2025-10-211,949.01,960.01,927.01,948.0+2.0+0.10%778,500
2025-10-201,928.01,962.01,927.01,946.0+40.0+2.10%817,800
2025-10-171,890.01,940.01,890.01,906.0+6.0+0.32%795,000
2025-10-161,941.01,948.01,896.01,900.0-30.0-1.55%1,170,000
2025-10-151,905.01,952.01,891.01,930.0+25.0+1.31%1,311,700
2025-10-141,932.01,975.01,904.01,905.0-55.0-2.81%1,272,500
2025-10-101,992.01,994.01,924.01,960.0-55.0-2.73%1,502,900
2025-10-091,942.02,024.01,936.02,015.0+74.0+3.81%3,002,400
2025-10-081,828.01,945.01,823.01,941.0+107.0+5.83%2,066,700
2025-10-071,851.01,855.01,826.01,834.0-7.0-0.38%1,195,900
2025-10-061,820.01,848.01,788.01,841.0+59.0+3.31%1,749,500
2025-10-031,759.01,825.01,758.01,782.0+19.0+1.08%1,562,900
2025-10-021,808.01,825.01,743.01,763.0-36.0-2.00%2,102,300
2025-10-011,810.01,833.01,795.01,799.0-27.0-1.48%1,513,900
2025-09-301,864.01,875.01,825.01,826.0-54.0-2.87%1,905,500
2025-09-291,921.01,921.01,876.01,880.0-20.0-1.05%1,035,000
2025-09-261,879.01,927.01,870.01,900.0+13.0+0.69%1,431,400
2025-09-251,892.01,904.01,870.01,887.0-2.0-0.11%1,563,800
2025-09-241,920.01,920.01,863.01,889.0-43.0-2.23%2,383,500
2025-09-221,969.01,989.01,931.01,932.0-18.0-0.92%1,358,400
2025-09-191,952.01,977.01,922.01,950.0-8.0-0.41%1,456,400
2025-09-181,980.01,984.01,945.01,958.0-16.0-0.81%1,377,800
2025-09-172,000.02,009.01,966.01,974.0-16.0-0.80%1,605,900
2025-09-162,031.02,050.01,982.01,990.0-66.0-3.21%2,412,600
2025-09-121,989.02,064.01,963.02,056.0——2,743,600

直近120営業日分を表示