KabuInsight

シーユーシー

9158
グロース/サービス業/CUC 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
2026-03-13858.0874.0856.0858.0-14.0-1.61%81,400
2026-03-12889.0889.0859.0872.0-25.0-2.79%123,500
2026-03-11898.0911.0896.0897.0-1.0-0.11%56,100
2026-03-10875.0909.0875.0898.0+35.0+4.06%97,800
2026-03-09865.0868.0845.0863.0-45.0-4.96%282,400
2026-03-06902.0919.0884.0908.0+6.0+0.67%84,400
2026-03-05887.0915.0884.0902.0+30.0+3.44%121,600
2026-03-04894.0908.0858.0872.0-41.0-4.49%205,000
2026-03-03951.0951.0912.0913.0-46.0-4.80%180,400
2026-03-02984.0984.0956.0959.0-40.0-4.00%106,600
2026-02-27994.01,004.0980.0999.0+8.0+0.81%136,000
2026-02-26974.01,002.0960.0991.0+32.0+3.34%184,700
2026-02-25959.0989.0951.0959.0+13.0+1.37%167,900
2026-02-24962.0967.0936.0946.0+8.0+0.85%136,600
2026-02-20925.0968.0921.0938.0+9.0+0.97%126,800
2026-02-19939.0941.0913.0929.0-6.0-0.64%79,400
2026-02-18937.0943.0927.0935.0-1.0-0.11%76,700
2026-02-17935.0950.0923.0936.0+1.0+0.11%96,900
2026-02-16968.0974.0926.0935.0-31.0-3.21%236,100
2026-02-13962.0983.0947.0966.0-4.0-0.41%265,200
2026-02-12953.0971.0942.0970.0+26.0+2.75%230,700
2026-02-10914.0959.0914.0944.0+30.0+3.28%161,300
2026-02-09893.0920.0875.0914.0+45.0+5.18%268,200
2026-02-06899.0900.0865.0869.0-45.0-4.92%241,600
2026-02-05875.0915.0867.0914.0+40.0+4.58%172,300
2026-02-04900.0903.0865.0874.0-29.0-3.21%360,300
2026-02-03867.0911.0851.0903.0+92.0+11.34%695,800
2026-02-02846.0847.0811.0811.0-36.0-4.25%320,200
2026-01-30841.0853.0835.0847.0+7.0+0.83%85,600
2026-01-29850.0850.0832.0840.0-12.0-1.41%121,800
2026-01-28871.0871.0851.0852.0-29.0-3.29%136,300
2026-01-27881.0885.0862.0881.00.00.00%108,100
2026-01-26906.0909.0878.0881.0-28.0-3.08%176,900
2026-01-23891.0917.0891.0909.0+24.0+2.71%215,700
2026-01-22874.0898.0871.0885.0+20.0+2.31%125,100
2026-01-21870.0874.0852.0865.0-20.0-2.26%168,200
2026-01-20876.0897.0869.0885.0+3.0+0.34%110,200
2026-01-19881.0883.0851.0882.0+4.0+0.46%155,900
2026-01-16926.0926.0877.0878.0-47.0-5.08%253,100
2026-01-15884.0935.0880.0925.0+32.0+3.58%263,500
2026-01-14872.0912.0864.0893.0+23.0+2.64%298,400
2026-01-13871.0884.0859.0870.0-1.0-0.11%266,000
2026-01-09826.0871.0826.0871.0+51.0+6.22%198,100
2026-01-08825.0833.0818.0820.0-2.0-0.24%71,000
2026-01-07829.0829.0815.0822.0-2.0-0.24%119,100
2026-01-06814.0830.0814.0824.0+12.0+1.48%193,100
2026-01-05845.0847.0812.0812.0-36.0-4.25%328,000
2025-12-30866.0869.0843.0848.0-22.0-2.53%207,300
2025-12-29878.0881.0862.0870.0-5.0-0.57%134,700
2025-12-26887.0887.0861.0875.0-15.0-1.69%246,900
2025-12-25878.0898.0873.0890.0+17.0+1.95%228,600
2025-12-24872.0883.0867.0873.0+4.0+0.46%143,800
2025-12-23850.0876.0850.0869.0+22.0+2.60%187,800
2025-12-22868.0869.0837.0847.0-14.0-1.63%165,200
2025-12-19858.0873.0848.0861.0+12.0+1.41%122,300
2025-12-18848.0857.0840.0849.0+1.0+0.12%215,500
2025-12-17866.0866.0844.0848.0-22.0-2.53%167,700
2025-12-16875.0878.0852.0870.0-1.0-0.11%151,100
2025-12-15879.0885.0862.0871.0-12.0-1.36%174,000
2025-12-12887.0897.0881.0883.0-4.0-0.45%92,200
2025-12-11903.0907.0882.0887.0-19.0-2.10%208,000
2025-12-10905.0912.0901.0906.0+2.0+0.22%66,100
2025-12-09910.0919.0894.0904.0-17.0-1.85%130,000
2025-12-08904.0927.0903.0921.0+16.0+1.77%81,900
2025-12-05922.0927.0903.0905.0-13.0-1.42%95,200
2025-12-04920.0926.0913.0918.0-10.0-1.08%105,700
2025-12-03946.0950.0927.0928.0-15.0-1.59%132,600
2025-12-02961.0973.0931.0943.0-20.0-2.08%237,000
2025-12-01995.01,001.0955.0963.0-36.0-3.60%150,400
2025-11-281,000.01,014.0992.0999.0-5.0-0.50%59,000
2025-11-271,000.01,022.01,000.01,004.0-5.0-0.50%75,700
2025-11-26980.01,009.0980.01,009.0+33.0+3.38%86,000
2025-11-25988.0995.0968.0976.0-11.0-1.11%110,900
2025-11-21970.0995.0970.0987.0+10.0+1.02%57,000
2025-11-20984.0997.0974.0977.0-4.0-0.41%66,500
2025-11-19977.0986.0960.0981.0+13.0+1.34%86,100
2025-11-18964.0990.0958.0968.0+9.0+0.94%138,800
2025-11-17995.01,010.0954.0959.0-45.0-4.48%197,800
2025-11-14986.01,016.0982.01,004.0+21.0+2.14%136,000
2025-11-13988.0995.0972.0983.0+6.0+0.61%113,200
2025-11-12987.0990.0972.0977.0-8.0-0.81%135,400
2025-11-11967.0985.0942.0985.0-15.0-1.50%355,500
2025-11-101,003.01,003.0987.01,000.0+8.0+0.81%143,400
2025-11-071,001.01,007.0982.0992.0-18.0-1.78%200,200
2025-11-061,021.01,024.01,010.01,010.0-3.0-0.30%58,300
2025-11-051,021.01,043.01,001.01,013.0-13.0-1.27%191,900
2025-11-041,058.01,070.01,025.01,026.0-30.0-2.84%98,200
2025-10-311,046.01,065.01,043.01,056.0+13.0+1.25%80,900
2025-10-301,067.01,078.01,040.01,043.0-24.0-2.25%141,600
2025-10-291,126.01,130.01,065.01,067.0-68.0-5.99%253,700
2025-10-281,170.01,170.01,132.01,135.0-35.0-2.99%72,600
2025-10-271,172.01,184.01,161.01,170.0+20.0+1.74%90,000
2025-10-241,179.01,179.01,138.01,150.0-21.0-1.79%146,900
2025-10-231,197.01,202.01,163.01,171.0-54.0-4.41%162,900
2025-10-221,180.01,238.01,180.01,225.0+50.0+4.26%137,800
2025-10-211,198.01,205.01,166.01,175.0-34.0-2.81%118,500
2025-10-201,184.01,214.01,174.01,209.0+69.0+6.05%199,200
2025-10-171,185.01,185.01,131.01,140.0-55.0-4.60%124,800
2025-10-161,190.01,217.01,185.01,195.0+35.0+3.02%136,800
2025-10-151,150.01,174.01,130.01,160.0+24.0+2.11%188,600
2025-10-141,245.01,259.01,112.01,136.0-169.0-12.95%479,800
2025-10-101,311.01,316.01,281.01,305.0-6.0-0.46%116,200
2025-10-091,252.01,314.01,249.01,311.0+36.0+2.82%171,500
2025-10-081,253.01,293.01,231.01,275.0+11.0+0.87%158,000
2025-10-071,280.01,285.01,241.01,264.0-8.0-0.63%283,300
2025-10-061,200.01,299.01,180.01,272.0+184.0+16.91%811,700
2025-10-031,078.01,095.01,072.01,088.0+9.0+0.83%59,400
2025-10-021,085.01,102.01,061.01,079.0-6.0-0.55%97,200
2025-10-011,122.01,126.01,084.01,085.0-45.0-3.98%138,200
2025-09-301,137.01,138.01,124.01,130.0+4.0+0.36%63,500
2025-09-291,149.01,163.01,126.01,126.0-11.0-0.97%86,700
2025-09-261,151.01,158.01,135.01,137.0-25.0-2.15%103,900
2025-09-251,156.01,162.01,148.01,162.0+2.0+0.17%48,100
2025-09-241,174.01,175.01,152.01,160.0+1.0+0.09%61,900
2025-09-221,179.01,179.01,159.01,159.0-16.0-1.36%46,500
2025-09-191,193.01,193.01,154.01,175.0-17.0-1.43%93,600
2025-09-181,172.01,192.01,166.01,192.0+20.0+1.71%66,500
2025-09-171,170.01,180.01,160.01,172.00.00.00%52,000
2025-09-161,187.01,188.01,159.01,172.0-20.0-1.68%129,500
2025-09-121,204.01,205.01,177.01,192.0——87,100

直近120営業日分を表示