KabuInsight

センチュリー２１・ジャパン

8898
スタンダード/不動産業/CENTURY21 REAL ESTATE OF JAPAN 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
2026-03-131,141.01,150.01,141.01,150.0+3.0+0.26%1,600
2026-03-121,148.01,148.01,142.01,147.0+2.0+0.17%500
2026-03-111,149.01,151.01,141.01,145.0-3.0-0.26%1,500
2026-03-101,143.01,148.01,131.01,148.0+9.0+0.79%3,500
2026-03-091,142.01,142.01,126.01,139.0-3.0-0.26%6,000
2026-03-061,160.01,160.01,141.01,142.0-16.0-1.38%2,500
2026-03-051,149.01,190.01,146.01,158.0+17.0+1.49%5,800
2026-03-041,142.01,151.01,126.01,141.0-1.0-0.09%9,600
2026-03-031,157.01,160.01,139.01,142.0-15.0-1.30%3,700
2026-03-021,165.01,165.01,151.01,157.0-2.0-0.17%5,000
2026-02-271,151.01,174.01,149.01,159.0+13.0+1.13%8,100
2026-02-261,150.01,156.01,145.01,146.0+5.0+0.44%4,400
2026-02-251,145.01,145.01,138.01,141.0+5.0+0.44%3,100
2026-02-241,139.01,142.01,136.01,136.0+1.0+0.09%2,500
2026-02-201,136.01,138.01,133.01,135.00.00.00%1,600
2026-02-191,136.01,136.01,131.01,135.0+3.0+0.27%1,100
2026-02-181,137.01,137.01,131.01,132.0-4.0-0.35%3,300
2026-02-171,137.01,138.01,131.01,136.0+5.0+0.44%3,100
2026-02-161,137.01,137.01,129.01,131.0+2.0+0.18%3,200
2026-02-131,138.01,139.01,127.01,129.00.00.00%4,800
2026-02-121,124.01,135.01,124.01,129.0-5.0-0.44%26,800
2026-02-101,131.01,137.01,131.01,134.0+4.0+0.35%1,400
2026-02-091,143.01,145.01,130.01,130.0-6.0-0.53%5,900
2026-02-061,130.01,136.01,125.01,136.0+5.0+0.44%2,300
2026-02-051,125.01,135.01,121.01,131.0+8.0+0.71%3,500
2026-02-041,124.01,125.01,121.01,123.0-2.0-0.18%5,900
2026-02-031,136.01,136.01,122.01,125.0-11.0-0.97%3,600
2026-02-021,150.01,150.01,126.01,136.00.00.00%7,300
2026-01-301,125.01,136.01,125.01,136.0+14.0+1.25%2,900
2026-01-291,131.01,131.01,122.01,122.0-5.0-0.44%1,000
2026-01-281,133.01,133.01,127.01,127.0-3.0-0.27%1,100
2026-01-271,134.01,134.01,128.01,130.0-5.0-0.44%500
2026-01-261,122.01,135.01,120.01,135.0+2.0+0.18%7,700
2026-01-231,125.01,134.01,125.01,133.0+9.0+0.80%1,000
2026-01-221,124.01,137.01,122.01,124.0+3.0+0.27%3,800
2026-01-211,123.01,125.01,120.01,121.0-10.0-0.88%4,500
2026-01-201,132.01,136.01,129.01,131.0-1.0-0.09%1,700
2026-01-191,133.01,133.01,130.01,132.0+5.0+0.44%1,500
2026-01-161,137.01,140.01,123.01,127.0-13.0-1.14%3,700
2026-01-151,127.01,140.01,116.01,140.0+13.0+1.15%30,800
2026-01-141,121.01,127.01,120.01,127.00.00.00%4,600
2026-01-131,122.01,127.01,120.01,127.0+10.0+0.90%4,900
2026-01-091,117.01,123.01,116.01,117.0-4.0-0.36%4,500
2026-01-081,123.01,124.01,120.01,121.0-6.0-0.53%2,700
2026-01-071,121.01,127.01,117.01,127.00.00.00%7,800
2026-01-061,126.01,127.01,113.01,127.0+5.0+0.45%3,200
2026-01-051,126.01,127.01,111.01,122.00.00.00%6,400
2025-12-301,116.01,125.01,116.01,122.0+3.0+0.27%2,900
2025-12-291,117.01,119.01,112.01,119.0+2.0+0.18%3,100
2025-12-261,124.01,124.01,115.01,117.0-2.0-0.18%8,300
2025-12-251,110.01,119.01,108.01,119.0+12.0+1.08%4,700
2025-12-241,107.01,110.01,106.01,107.0+2.0+0.18%3,300
2025-12-231,105.01,110.01,105.01,105.0-2.0-0.18%5,300
2025-12-221,110.01,110.01,105.01,107.0-2.0-0.18%6,000
2025-12-191,108.01,110.01,104.01,109.0+1.0+0.09%4,800
2025-12-181,107.01,114.01,105.01,108.0+1.0+0.09%3,600
2025-12-171,114.01,114.01,107.01,107.0-4.0-0.36%2,700
2025-12-161,112.01,112.01,103.01,111.0-1.0-0.09%3,100
2025-12-151,119.01,119.01,108.01,112.0-5.0-0.45%3,700
2025-12-121,116.01,125.01,107.01,117.0+7.0+0.63%5,300
2025-12-111,126.01,126.01,110.01,110.0-7.0-0.63%3,700
2025-12-101,121.01,124.01,110.01,117.0-2.0-0.18%4,600
2025-12-091,110.01,119.01,110.01,119.0+9.0+0.81%3,200
2025-12-081,118.01,118.01,105.01,110.0+2.0+0.18%7,400
2025-12-051,106.01,117.01,106.01,108.0-1.0-0.09%3,800
2025-12-041,110.01,112.01,106.01,109.00.00.00%3,100
2025-12-031,109.01,115.01,107.01,109.0-1.0-0.09%2,100
2025-12-021,107.01,112.01,106.01,110.0+3.0+0.27%3,900
2025-12-011,110.01,111.01,105.01,107.0-4.0-0.36%4,800
2025-11-281,109.01,111.01,106.01,111.0+3.0+0.27%3,000
2025-11-271,110.01,110.01,106.01,108.0+3.0+0.27%1,700
2025-11-261,110.01,110.01,103.01,105.00.00.00%3,700
2025-11-251,103.01,107.01,103.01,105.0+1.0+0.09%2,100
2025-11-211,103.01,108.01,103.01,104.0+1.0+0.09%1,000
2025-11-201,101.01,105.01,101.01,103.0+3.0+0.27%1,300
2025-11-191,102.01,102.01,100.01,100.0-2.0-0.18%1,300
2025-11-181,102.01,105.01,101.01,102.0-3.0-0.27%1,300
2025-11-171,102.01,105.01,101.01,105.0+1.0+0.09%2,000
2025-11-141,100.01,106.01,100.01,104.0+2.0+0.18%11,100
2025-11-131,103.01,105.01,102.01,102.0+1.0+0.09%1,900
2025-11-121,101.01,107.01,101.01,101.00.00.00%8,000
2025-11-111,103.01,106.01,101.01,101.00.00.00%1,600
2025-11-101,108.01,108.01,101.01,101.00.00.00%2,400
2025-11-071,104.01,104.01,101.01,101.0-3.0-0.27%800
2025-11-061,101.01,104.01,101.01,104.00.00.00%1,400
2025-11-051,104.01,105.01,099.01,104.00.00.00%6,900
2025-11-041,105.01,105.01,102.01,104.0+2.0+0.18%2,000
2025-10-311,100.01,110.01,100.01,102.0-6.0-0.54%6,300
2025-10-301,102.01,108.01,102.01,108.0+7.0+0.64%3,700
2025-10-291,103.01,103.01,101.01,101.00.00.00%2,100
2025-10-281,102.01,104.01,101.01,101.0-2.0-0.18%3,400
2025-10-271,104.01,105.01,103.01,103.0-1.0-0.09%1,400
2025-10-241,102.01,105.01,102.01,104.0+1.0+0.09%2,200
2025-10-231,101.01,104.01,100.01,103.0-1.0-0.09%4,500
2025-10-221,111.01,111.01,099.01,104.0+4.0+0.36%5,300
2025-10-211,102.01,106.01,100.01,100.00.00.00%2,400
2025-10-201,102.01,103.01,099.01,100.0-2.0-0.18%4,900
2025-10-171,104.01,104.01,101.01,102.00.00.00%900
2025-10-161,108.01,108.01,102.01,102.0-5.0-0.45%700
2025-10-151,106.01,107.01,101.01,107.0+9.0+0.82%2,000
2025-10-141,100.01,100.01,094.01,098.0-3.0-0.27%4,600
2025-10-101,104.01,105.01,100.01,101.0-4.0-0.36%3,700
2025-10-091,110.01,110.01,102.01,105.0+2.0+0.18%6,800
2025-10-081,110.01,113.01,101.01,103.0-8.0-0.72%4,600
2025-10-071,115.01,117.01,111.01,111.0-4.0-0.36%2,600
2025-10-061,113.01,118.01,113.01,115.0+2.0+0.18%7,100
2025-10-031,110.01,114.01,110.01,113.0+1.0+0.09%1,400
2025-10-021,112.01,112.01,109.01,112.0+7.0+0.63%1,100
2025-10-011,122.01,122.01,105.01,105.0-9.0-0.81%4,500
2025-09-301,120.01,120.01,110.01,114.0-10.0-0.89%2,800
2025-09-291,122.01,124.01,111.01,124.0-18.0-1.58%4,400
2025-09-261,138.01,144.01,138.01,142.0+6.0+0.53%3,600
2025-09-251,134.01,137.01,127.01,136.0+2.0+0.18%2,800
2025-09-241,139.01,139.01,132.01,134.0+2.0+0.18%2,500
2025-09-221,139.01,139.01,130.01,132.0-7.0-0.61%3,500
2025-09-191,127.01,151.01,127.01,139.0+8.0+0.71%7,700
2025-09-181,126.01,131.01,126.01,131.0+4.0+0.35%4,600
2025-09-171,125.01,129.01,122.01,127.00.00.00%3,200
2025-09-161,125.01,127.01,121.01,127.0+3.0+0.27%3,000
2025-09-121,122.01,124.01,120.01,124.0——1,700

直近120営業日分を表示