KabuInsight

コレックホールディングス

6578
スタンダード/サービス業/CORREC HOLDINGS 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
2026-03-13404.0410.0404.0404.0-4.0-0.98%9,400
2026-03-12410.0410.0403.0408.0-2.0-0.49%11,800
2026-03-11410.0413.0408.0410.00.00.00%14,400
2026-03-10410.0419.0407.0410.00.00.00%28,900
2026-03-09417.0417.0404.0410.0-10.0-2.38%20,300
2026-03-06431.0433.0415.0420.0-11.0-2.55%15,500
2026-03-05410.0438.0410.0431.0+23.0+5.64%12,200
2026-03-04405.0451.0403.0408.0+1.0+0.25%48,100
2026-03-03436.0436.0406.0407.0-32.0-7.29%34,800
2026-03-02450.0450.0439.0439.0-12.0-2.66%29,000
2026-02-27457.0467.0450.0451.0-6.0-1.31%27,600
2026-02-26447.0461.0431.0457.0-57.0-11.09%59,300
2026-02-25508.0515.0507.0514.0-1.0-0.19%44,000
2026-02-24505.0515.0501.0515.0+15.0+3.00%27,500
2026-02-20510.0512.0500.0500.0-8.0-1.57%19,000
2026-02-19500.0513.0498.0508.0+10.0+2.01%20,000
2026-02-18489.0499.0489.0498.0+9.0+1.84%16,200
2026-02-17488.0490.0487.0489.0+2.0+0.41%13,800
2026-02-16482.0487.0482.0487.0+5.0+1.04%19,000
2026-02-13478.0482.0477.0482.0+4.0+0.84%14,300
2026-02-12480.0480.0478.0478.00.00.00%15,000
2026-02-10481.0483.0476.0478.0-3.0-0.62%20,400
2026-02-09481.0484.0481.0481.00.00.00%17,000
2026-02-06480.0481.0478.0481.0+1.0+0.21%10,700
2026-02-05478.0482.0478.0480.0+2.0+0.42%12,200
2026-02-04477.0481.0472.0478.0+1.0+0.21%14,100
2026-02-03485.0485.0473.0477.0-8.0-1.65%24,400
2026-02-02485.0489.0482.0485.0+1.0+0.21%28,400
2026-01-30478.0486.0478.0484.0+6.0+1.26%12,500
2026-01-29488.0488.0472.0478.0-7.0-1.44%19,500
2026-01-28491.0491.0480.0485.0+1.0+0.21%15,800
2026-01-27471.0490.0470.0484.0+10.0+2.11%29,600
2026-01-26476.0476.0470.0474.0+4.0+0.85%14,100
2026-01-23470.0471.0463.0470.00.00.00%13,800
2026-01-22468.0475.0466.0470.0+3.0+0.64%19,400
2026-01-21471.0471.0463.0467.0-4.0-0.85%15,800
2026-01-20471.0471.0463.0471.0+1.0+0.21%18,900
2026-01-19459.0477.0459.0470.0+19.0+4.21%33,400
2026-01-16445.0451.0445.0451.0+6.0+1.35%16,300
2026-01-15428.0449.0426.0445.0+17.0+3.97%33,300
2026-01-14425.0428.0420.0428.0+1.0+0.23%18,100
2026-01-13425.0428.0420.0427.0+10.0+2.40%17,300
2026-01-09418.0418.0413.0417.00.00.00%18,600
2026-01-08418.0419.0415.0417.00.00.00%12,300
2026-01-07420.0423.0415.0417.0-3.0-0.71%17,700
2026-01-06411.0425.0410.0420.0+14.0+3.45%28,700
2026-01-05405.0408.0402.0406.0+8.0+2.01%22,200
2025-12-30392.0398.0391.0398.0+6.0+1.53%27,500
2025-12-29380.0392.0380.0392.0+12.0+3.16%19,700
2025-12-26379.0380.0376.0380.0+2.0+0.53%13,300
2025-12-25386.0386.0375.0378.0-8.0-2.07%24,400
2025-12-24388.0388.0385.0386.00.00.00%9,100
2025-12-23386.0387.0384.0386.00.00.00%9,300
2025-12-22386.0386.0385.0386.0+1.0+0.26%14,100
2025-12-19383.0386.0383.0385.0+2.0+0.52%10,700
2025-12-18381.0383.0381.0383.0+3.0+0.79%7,400
2025-12-17381.0381.0378.0380.0-1.0-0.26%11,800
2025-12-16375.0382.0375.0381.0+7.0+1.87%13,500
2025-12-15365.0374.0363.0374.0+13.0+3.60%25,100
2025-12-12363.0363.0358.0361.0+4.0+1.12%14,900
2025-12-11358.0358.0355.0357.0-1.0-0.28%18,300
2025-12-10356.0358.0355.0358.0+3.0+0.85%17,300
2025-12-09356.0356.0354.0355.0-1.0-0.28%19,100
2025-12-08355.0356.0352.0356.0+3.0+0.85%12,200
2025-12-05350.0353.0349.0353.0+3.0+0.86%11,100
2025-12-04347.0350.0346.0350.0+3.0+0.86%9,000
2025-12-03349.0349.0346.0347.0-2.0-0.57%7,500
2025-12-02352.0352.0347.0349.0-3.0-0.85%13,700
2025-12-01350.0354.0350.0352.0+5.0+1.44%27,200
2025-11-28350.0351.0347.0347.00.00.00%17,900
2025-11-27347.0348.0344.0347.0-1.0-0.29%13,100
2025-11-26348.0348.0344.0348.0+7.0+2.05%18,800
2025-11-25346.0347.0341.0341.0+6.0+1.79%30,600
2025-11-21339.0339.0330.0335.0-4.0-1.18%22,900
2025-11-20335.0342.0331.0339.0+6.0+1.80%39,200
2025-11-19333.0333.0324.0333.00.00.00%38,700
2025-11-18320.0333.0316.0333.0+13.0+4.06%100,500
2025-11-17357.0358.0320.0320.0-37.0-10.36%376,400
2025-11-14357.0357.0357.0357.0+80.0+28.88%57,500
2025-11-13275.0277.0274.0277.0+1.0+0.36%1,200
2025-11-12278.0278.0274.0276.0-2.0-0.72%3,900
2025-11-11278.0279.0277.0278.0+2.0+0.72%2,300
2025-11-10271.0279.0271.0276.0+4.0+1.47%2,800
2025-11-07279.0280.0272.0272.0-6.0-2.16%2,400
2025-11-06280.0281.0277.0278.00.00.00%2,200
2025-11-05282.0282.0273.0278.0-5.0-1.77%9,900
2025-11-04279.0286.0279.0283.0+3.0+1.07%2,100
2025-10-31284.0284.0279.0280.0-4.0-1.41%4,500
2025-10-30285.0285.0282.0284.0-2.0-0.70%5,200
2025-10-29288.0288.0283.0286.0-2.0-0.69%2,400
2025-10-28287.0290.0287.0288.0+1.0+0.35%3,700
2025-10-27287.0289.0285.0287.00.00.00%7,400
2025-10-24282.0287.0282.0287.0+2.0+0.70%4,800
2025-10-23281.0286.0281.0285.0+1.0+0.35%9,700
2025-10-22283.0284.0282.0284.0+2.0+0.71%1,300
2025-10-21280.0282.0278.0282.0+3.0+1.08%5,100
2025-10-20282.0284.0273.0279.0-1.0-0.36%12,300
2025-10-17283.0283.0275.0280.0-2.0-0.71%10,600
2025-10-16281.0283.0275.0282.0+4.0+1.44%11,800
2025-10-15276.0282.0261.0278.0-1.0-0.36%27,900
2025-10-14278.0288.0275.0279.0-10.0-3.46%34,000
2025-10-10287.0291.0287.0289.0-4.0-1.37%6,800
2025-10-09289.0295.0286.0293.0+2.0+0.69%8,400
2025-10-08292.0294.0290.0291.0-1.0-0.34%8,100
2025-10-07286.0292.0286.0292.0+6.0+2.10%8,200
2025-10-06277.0286.0277.0286.0+8.0+2.88%8,300
2025-10-03282.0282.0277.0278.0-2.0-0.71%14,400
2025-10-02282.0284.0279.0280.0-2.0-0.71%23,100
2025-10-01296.0297.0282.0282.0-12.0-4.08%18,200
2025-09-30299.0299.0292.0294.0-7.0-2.33%15,200
2025-09-29303.0303.0298.0301.0+3.0+1.01%3,000
2025-09-26297.0301.0294.0298.0-1.0-0.33%10,100
2025-09-25302.0302.0299.0299.0+2.0+0.67%3,300
2025-09-24304.0304.0297.0297.0-5.0-1.66%4,000
2025-09-22300.0305.0297.0302.0+10.0+3.42%17,100
2025-09-19304.0304.0290.0292.0-12.0-3.95%62,300
2025-09-18308.0310.0304.0304.0-4.0-1.30%16,600
2025-09-17310.0311.0306.0308.0-1.0-0.32%28,700
2025-09-16307.0315.0307.0309.0+2.0+0.65%34,000
2025-09-12322.0324.0305.0307.0——192,200

直近120営業日分を表示