KabuInsight

中央経済社ホールディングス

9476
スタンダード/情報･通信業/CHUOKEIZAI-SHA 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
2026-03-13986.0986.0986.0986.0-1.0-0.10%200
2026-03-12987.0987.0987.0987.0+2.0+0.20%400
2026-03-11976.0997.0976.0985.0+4.0+0.41%800
2026-03-10968.0990.0968.0981.0+1.0+0.10%700
2026-03-09975.0980.0975.0980.0+20.0+2.08%1,000
2026-03-06960.0960.0960.0960.00.00.00%—
2026-03-05961.0961.0960.0960.00.00.00%400
2026-03-04965.0965.0960.0960.0-20.0-2.04%1,300
2026-03-03980.0981.0951.0980.00.00.00%7,500
2026-03-02962.0980.0962.0980.0+8.0+0.82%19,100
2026-02-27970.0972.0962.0972.0-2.0-0.21%1,800
2026-02-26972.0974.0972.0974.0-8.0-0.81%3,200
2026-02-25980.0985.0969.0982.0+2.0+0.20%4,500
2026-02-24960.0980.0960.0980.0+22.0+2.30%1,600
2026-02-20960.0964.0953.0958.0+3.0+0.31%2,500
2026-02-19945.0955.0945.0955.0+16.0+1.70%2,700
2026-02-18964.0964.0923.0939.0-10.0-1.05%21,600
2026-02-17920.0969.0920.0949.0+29.0+3.15%6,000
2026-02-16890.01,020.0888.0920.0+33.0+3.72%74,800
2026-02-13888.0888.0887.0887.0-2.0-0.22%200
2026-02-12897.0898.0889.0889.0-8.0-0.89%600
2026-02-10896.0897.0887.0897.00.00.00%2,800
2026-02-09906.0925.0895.0897.0-3.0-0.33%4,700
2026-02-06859.0900.0859.0900.0+50.0+5.88%10,800
2026-02-05850.0856.0846.0850.0-7.0-0.82%3,700
2026-02-04851.0858.0836.0857.0+6.0+0.71%7,200
2026-02-03831.0851.0831.0851.0+21.0+2.53%9,900
2026-02-02830.0830.0830.0830.0+4.0+0.48%100
2026-01-30825.0826.0825.0826.0+3.0+0.36%400
2026-01-29823.0823.0823.0823.0-2.0-0.24%300
2026-01-28816.0825.0816.0825.0-6.0-0.72%1,100
2026-01-27830.0837.0830.0831.0+3.0+0.36%4,800
2026-01-26831.0838.0810.0828.0-11.0-1.31%6,200
2026-01-23842.0842.0825.0839.0+12.0+1.45%1,500
2026-01-22830.0844.0826.0827.0-3.0-0.36%1,600
2026-01-21828.0830.0819.0830.0+2.0+0.24%900
2026-01-20825.0828.0825.0828.0+3.0+0.36%900
2026-01-19826.0826.0825.0825.00.00.00%600
2026-01-16822.0825.0820.0825.0+3.0+0.36%1,000
2026-01-15830.0830.0822.0822.0-8.0-0.96%1,000
2026-01-14821.0830.0821.0830.0+7.0+0.85%1,900
2026-01-13807.0826.0807.0823.0+16.0+1.98%3,700
2026-01-09806.0807.0805.0807.0-7.0-0.86%1,800
2026-01-08814.0814.0814.0814.0-2.0-0.25%100
2026-01-07809.0816.0808.0816.0+5.0+0.62%900
2026-01-06807.0812.0807.0811.0-2.0-0.25%2,000
2026-01-05807.0823.0807.0813.0+5.0+0.62%500
2025-12-30807.0808.0807.0808.00.00.00%200
2025-12-29809.0812.0800.0808.0-2.0-0.25%3,200
2025-12-26833.0833.0801.0810.0-25.0-2.99%6,200
2025-12-25809.0835.0807.0835.0+26.0+3.21%18,800
2025-12-24798.0824.0798.0809.0+2.0+0.25%6,000
2025-12-23804.0807.0787.0807.0+1.0+0.12%7,100
2025-12-22824.0838.0801.0806.0+42.0+5.50%14,400
2025-12-19835.0835.0760.0764.0-78.0-9.26%13,000
2025-12-18826.0842.0825.0842.0+17.0+2.06%4,800
2025-12-17825.0825.0825.0825.0+9.0+1.10%200
2025-12-16822.0831.0814.0816.0-16.0-1.92%7,600
2025-12-15830.0839.0830.0832.0+4.0+0.48%3,700
2025-12-12860.0860.0825.0828.0-17.0-2.01%7,300
2025-12-11828.0870.0828.0845.0+13.0+1.56%13,600
2025-12-10828.0832.0828.0832.0+19.0+2.34%1,900
2025-12-09812.0813.0812.0813.00.00.00%400
2025-12-08810.0813.0810.0813.0+3.0+0.37%500
2025-12-05805.0815.0805.0810.0+12.0+1.50%700
2025-12-04788.0798.0788.0798.0-2.0-0.25%700
2025-12-03798.0802.0796.0800.0-4.0-0.50%3,000
2025-12-02798.0804.0798.0804.0-2.0-0.25%200
2025-12-01810.0810.0800.0806.0-4.0-0.49%600
2025-11-28798.0810.0775.0810.0+11.0+1.38%2,100
2025-11-27799.0799.0799.0799.0-1.0-0.13%400
2025-11-26810.0810.0800.0800.0-10.0-1.23%1,300
2025-11-25835.0835.0805.0810.0-10.0-1.22%2,300
2025-11-21805.0820.0805.0820.00.00.00%1,200
2025-11-20820.0820.0820.0820.00.00.00%100
2025-11-19816.0820.0794.0820.0+4.0+0.49%2,900
2025-11-18796.0819.0795.0816.0+16.0+2.00%7,100
2025-11-17805.0805.0775.0800.0-3.0-0.37%5,100
2025-11-14781.0810.0780.0803.0+7.0+0.88%3,800
2025-11-13777.0800.0777.0796.0+4.0+0.51%1,200
2025-11-12777.0810.0752.0792.0+9.0+1.15%7,700
2025-11-11792.0838.0728.0783.0+21.0+2.76%18,800
2025-11-10742.0762.0740.0762.0+33.0+4.53%1,600
2025-11-07769.0799.0729.0729.0-41.0-5.32%13,900
2025-11-06770.0770.0770.0770.00.00.00%—
2025-11-05770.0772.0770.0770.0+1.0+0.13%800
2025-11-04740.0769.0735.0769.0+37.0+5.05%7,800
2025-10-31714.0735.0714.0732.0+12.0+1.67%3,400
2025-10-30717.0720.0717.0720.00.00.00%200
2025-10-29722.0722.0713.0720.0-3.0-0.41%1,800
2025-10-28723.0724.0716.0723.0-2.0-0.28%2,400
2025-10-27713.0729.0713.0725.0+12.0+1.68%2,100
2025-10-24721.0721.0713.0713.0-8.0-1.11%1,200
2025-10-23723.0723.0713.0721.0-1.0-0.14%900
2025-10-22730.0732.0719.0722.0-6.0-0.82%1,500
2025-10-21778.0778.0721.0728.0+35.0+5.05%9,800
2025-10-20701.0713.0693.0693.0-6.0-0.86%2,400
2025-10-17735.0735.0687.0699.0-36.0-4.90%1,700
2025-10-16735.0735.0735.0735.0+15.0+2.08%500
2025-10-15715.0720.0715.0720.00.00.00%400
2025-10-14701.0720.0681.0720.0-26.0-3.49%21,800
2025-10-10745.0760.0745.0746.0+12.0+1.63%7,300
2025-10-09705.0743.0705.0734.0+24.0+3.38%8,000
2025-10-08710.0710.0710.0710.0-2.0-0.28%400
2025-10-07709.0718.0709.0712.0+13.0+1.86%2,800
2025-10-06693.0699.0686.0699.0+2.0+0.29%2,900
2025-10-03698.0698.0686.0697.0-3.0-0.43%2,100
2025-10-02686.0709.0675.0700.0+11.0+1.60%11,600
2025-10-01720.0720.0681.0689.0-26.0-3.64%5,800
2025-09-30770.0770.0681.0715.0-46.0-6.04%17,400
2025-09-29860.0860.0761.0761.0-109.0-12.53%19,000
2025-09-26853.0870.0848.0870.0+17.0+1.99%20,500
2025-09-25829.0870.0777.0853.0+84.0+10.92%42,100
2025-09-24750.0769.0745.0769.0+29.0+3.92%19,000
2025-09-22730.0765.0729.0740.0+19.0+2.64%29,300
2025-09-19725.0730.0721.0721.00.00.00%5,100
2025-09-18717.0735.0715.0721.0+7.0+0.98%28,200
2025-09-17711.0725.0690.0714.0+9.0+1.28%15,200
2025-09-16700.0769.0681.0705.0+8.0+1.15%31,900
2025-09-12689.0697.0680.0697.0——6,200

直近120営業日分を表示