KabuInsight

中央自動車工業

8117
スタンダード/卸売業/CENTRAL AUTOMOTIVE PRODUCTS 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
2026-03-131,980.02,013.01,975.02,001.0-9.0-0.45%103,900
2026-03-122,017.02,032.01,995.02,010.0-35.0-1.71%97,500
2026-03-112,078.02,082.02,045.02,045.0-3.0-0.15%91,000
2026-03-102,060.02,072.02,031.02,048.0+38.0+1.89%192,400
2026-03-092,035.02,035.01,980.02,010.0-105.0-4.96%133,000
2026-03-062,100.02,119.02,074.02,115.0-51.0-2.35%73,700
2026-03-052,166.02,199.02,142.02,166.0+39.0+1.83%124,300
2026-03-042,150.02,150.02,086.02,127.0-54.0-2.48%134,900
2026-03-032,248.02,268.02,146.02,181.0-90.0-3.96%188,200
2026-03-022,290.02,290.02,251.02,271.0+1.0+0.04%137,000
2026-02-272,264.02,286.02,254.02,270.0+20.0+0.89%753,600
2026-02-262,271.02,280.02,223.02,250.0-10.0-0.44%127,100
2026-02-252,279.02,281.02,255.02,260.0-20.0-0.88%70,000
2026-02-242,252.02,288.02,231.02,280.0+50.0+2.24%73,400
2026-02-202,222.02,242.02,218.02,230.0-18.0-0.80%36,200
2026-02-192,250.02,250.02,216.02,248.0+16.0+0.72%66,700
2026-02-182,219.02,240.02,206.02,232.0+26.0+1.18%78,500
2026-02-172,210.02,225.02,188.02,206.0-10.0-0.45%55,000
2026-02-162,228.02,264.02,205.02,216.0-13.0-0.58%81,800
2026-02-132,170.02,229.02,167.02,229.0+49.0+2.25%143,100
2026-02-122,152.02,199.02,139.02,180.0+27.0+1.25%121,700
2026-02-102,097.02,157.02,096.02,153.0+56.0+2.67%104,600
2026-02-092,093.02,101.02,070.02,097.0+11.0+0.53%38,500
2026-02-062,114.02,114.02,070.02,086.0-28.0-1.32%40,400
2026-02-052,126.02,126.02,090.02,114.0+5.0+0.24%59,500
2026-02-042,144.02,149.02,108.02,109.0-36.0-1.68%86,800
2026-02-032,075.02,150.02,065.02,145.0+78.0+3.77%130,100
2026-02-022,065.02,080.02,059.02,067.0-23.0-1.10%103,600
2026-01-302,054.02,092.02,054.02,090.0+29.0+1.41%90,400
2026-01-292,083.02,083.02,035.02,061.0-39.0-1.86%96,900
2026-01-282,176.02,176.02,090.02,100.0-91.0-4.15%191,200
2026-01-272,165.02,192.02,136.02,191.0+35.0+1.62%166,400
2026-01-262,181.02,253.02,153.02,156.0+19.0+0.89%199,500
2026-01-232,129.02,195.02,114.02,137.0+24.0+1.14%107,300
2026-01-222,081.02,114.02,073.02,113.0+32.0+1.54%106,900
2026-01-212,038.02,093.02,027.02,081.0+35.0+1.71%105,400
2026-01-202,090.02,090.02,045.02,046.0-25.0-1.21%59,600
2026-01-191,999.02,083.01,985.02,071.0+98.0+4.97%102,100
2026-01-161,990.01,990.01,955.01,973.0-17.0-0.85%43,900
2026-01-151,979.02,013.01,979.01,990.0+10.0+0.51%111,200
2026-01-141,972.01,992.01,960.01,980.0+8.0+0.41%96,000
2026-01-131,923.01,982.01,900.01,972.0+87.0+4.62%140,800
2026-01-091,875.01,889.01,875.01,885.0+11.0+0.59%21,300
2026-01-081,895.01,900.01,871.01,874.0-29.0-1.52%49,200
2026-01-071,920.01,920.01,892.01,903.0-12.0-0.63%38,700
2026-01-061,900.01,930.01,900.01,915.0+23.0+1.22%43,500
2026-01-051,905.01,914.01,888.01,892.0+8.0+0.42%45,400
2025-12-301,878.01,893.01,878.01,884.0-4.0-0.21%47,900
2025-12-291,870.01,900.01,847.01,888.0+43.0+2.33%91,300
2025-12-261,841.01,845.01,831.01,845.0+9.0+0.49%25,300
2025-12-251,831.01,856.01,824.01,836.0+1.0+0.05%35,500
2025-12-241,869.01,869.01,834.01,835.0-34.0-1.82%36,400
2025-12-231,851.01,875.01,849.01,869.0+18.0+0.97%54,900
2025-12-221,845.01,861.01,830.01,851.0+22.0+1.20%49,500
2025-12-191,819.01,829.01,806.01,829.0+12.0+0.66%38,700
2025-12-181,798.01,817.01,789.01,817.0+20.0+1.11%44,800
2025-12-171,800.01,806.01,774.01,797.0-3.0-0.17%72,100
2025-12-161,838.01,838.01,797.01,800.0-40.0-2.17%70,500
2025-12-151,823.01,842.01,814.01,840.0+17.0+0.93%83,900
2025-12-121,800.01,824.01,798.01,823.0+24.0+1.33%68,600
2025-12-111,800.01,809.01,792.01,799.0-4.0-0.22%70,100
2025-12-101,839.01,839.01,799.01,803.0-16.0-0.88%53,800
2025-12-091,843.01,845.01,808.01,819.0-24.0-1.30%43,600
2025-12-081,809.01,847.01,809.01,843.0+19.0+1.04%38,200
2025-12-051,850.01,850.01,819.01,824.0-21.0-1.14%56,500
2025-12-041,812.01,845.01,797.01,845.0+27.0+1.49%57,200
2025-12-031,873.01,874.01,818.01,818.0-55.0-2.94%115,700
2025-12-021,874.01,881.01,858.01,873.0-5.0-0.27%61,900
2025-12-011,910.01,918.01,872.01,878.0-10.0-0.53%85,500
2025-11-281,855.01,892.01,854.01,888.0+34.0+1.83%72,700
2025-11-271,850.01,857.01,832.01,854.0+30.0+1.64%57,600
2025-11-261,808.01,837.01,806.01,824.0+24.0+1.33%47,700
2025-11-251,769.01,801.01,760.01,800.0+60.0+3.45%108,600
2025-11-211,734.01,747.01,721.01,740.0-4.0-0.23%193,300
2025-11-201,730.01,752.01,718.01,744.0+34.0+1.99%152,600
2025-11-191,731.01,735.01,694.01,710.0-16.0-0.93%205,400
2025-11-181,744.01,764.01,719.01,726.0-25.0-1.43%75,700
2025-11-171,773.01,773.01,738.01,751.0-18.0-1.02%128,600
2025-11-141,798.01,813.01,760.01,769.0-28.0-1.56%79,000
2025-11-131,800.01,824.01,709.01,797.0+26.0+1.47%154,600
2025-11-121,777.01,792.01,771.01,771.0-2.0-0.11%72,500
2025-11-111,815.01,815.01,753.01,773.0-36.0-1.99%68,100
2025-11-101,816.01,819.01,794.01,809.00.00.00%46,500
2025-11-071,829.01,833.01,791.01,809.0-20.0-1.09%22,400
2025-11-061,807.01,829.01,805.01,829.0+24.0+1.33%35,700
2025-11-051,801.01,805.01,782.01,805.0+15.0+0.84%36,200
2025-11-041,800.01,804.01,782.01,790.0-7.0-0.39%41,900
2025-10-311,793.01,805.01,781.01,797.0+5.0+0.28%31,300
2025-10-301,800.01,808.01,787.01,792.0-8.0-0.44%50,700
2025-10-291,826.01,850.01,795.01,800.0-32.0-1.75%61,000
2025-10-281,887.01,887.01,829.01,832.0-56.0-2.97%32,600
2025-10-271,881.01,898.01,867.01,888.0+20.0+1.07%71,600
2025-10-241,888.01,888.01,857.01,868.0-5.0-0.27%23,900
2025-10-231,888.01,890.01,865.01,873.0-17.0-0.90%38,000
2025-10-221,842.01,890.01,840.01,890.0+65.0+3.56%152,000
2025-10-211,821.01,845.01,821.01,825.0+44.0+2.47%56,500
2025-10-201,853.01,863.01,781.01,781.0-63.0-3.42%124,900
2025-10-171,848.01,855.01,825.01,844.0-4.0-0.22%39,300
2025-10-161,883.01,883.01,835.01,848.0-34.0-1.81%38,000
2025-10-151,819.01,885.01,816.01,882.0+67.0+3.69%55,500
2025-10-141,780.01,827.01,778.01,815.0+10.0+0.55%67,100
2025-10-101,836.01,836.01,798.01,805.0-31.0-1.69%39,000
2025-10-091,830.01,837.01,824.01,836.0-3.0-0.16%32,300
2025-10-081,845.01,860.01,839.01,839.0-6.0-0.33%25,200
2025-10-071,868.01,868.01,833.01,845.0-15.0-0.81%50,000
2025-10-061,835.01,872.01,829.01,860.0+44.0+2.42%93,600
2025-10-031,780.01,816.01,780.01,816.0+36.0+2.02%48,700
2025-10-021,802.01,805.01,772.01,780.0-22.0-1.22%37,600
2025-10-011,825.01,829.01,792.01,802.0-39.0-2.12%57,600
2025-09-301,893.01,893.01,841.01,841.0-52.0-2.75%35,600
2025-09-291,874.01,900.01,862.01,893.0+5.0+0.26%38,500
2025-09-261,834.01,890.01,829.01,888.0+64.0+3.51%90,200
2025-09-251,821.01,836.01,814.01,824.00.00.00%71,500
2025-09-241,806.01,837.01,786.01,824.0+6.0+0.33%122,400
2025-09-221,820.01,822.01,806.01,818.0-2.0-0.11%60,200
2025-09-191,823.01,824.01,800.01,820.0+5.0+0.28%105,700
2025-09-181,825.01,830.01,811.01,815.0-5.0-0.27%64,000
2025-09-171,842.01,842.01,813.01,820.0-30.0-1.62%60,000
2025-09-161,847.01,867.01,840.01,850.0+3.0+0.16%63,500
2025-09-121,844.01,850.01,839.01,847.0——24,300

直近120営業日分を表示