KabuInsight

ビジネスコーチ

9562
グロース/サービス業/Business Coach 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
2026-03-132,185.02,190.02,185.02,190.0+15.0+0.69%500
2026-03-122,205.02,205.02,157.02,175.0+20.0+0.93%1,100
2026-03-112,178.02,178.02,150.02,155.0+15.0+0.70%3,000
2026-03-102,169.02,214.02,132.02,140.0+10.0+0.47%2,600
2026-03-092,211.02,211.02,128.02,130.0-131.0-5.79%9,000
2026-03-062,246.02,261.02,210.02,261.0+3.0+0.13%3,600
2026-03-052,270.02,276.02,245.02,258.0+38.0+1.71%5,400
2026-03-042,250.02,270.02,201.02,220.0-180.0-7.50%19,500
2026-03-032,406.02,409.02,361.02,400.0-6.0-0.25%5,300
2026-03-022,463.02,477.02,406.02,406.0-63.0-2.55%7,800
2026-02-272,488.02,488.02,462.02,469.0-19.0-0.76%1,800
2026-02-262,490.02,490.02,442.02,488.0+48.0+1.97%4,200
2026-02-252,473.02,495.02,431.02,440.0+10.0+0.41%6,000
2026-02-242,481.02,483.02,430.02,430.0-49.0-1.98%5,500
2026-02-202,476.02,481.02,456.02,479.0-1.0-0.04%3,200
2026-02-192,462.02,506.02,448.02,480.0+18.0+0.73%6,500
2026-02-182,460.02,540.02,415.02,462.0+7.0+0.29%6,500
2026-02-172,750.02,760.02,453.02,455.0-269.0-9.88%12,300
2026-02-162,211.02,760.02,210.02,724.0+63.0+2.37%86,400
2026-02-132,514.02,680.02,471.02,661.0+62.0+2.39%14,400
2026-02-122,407.02,599.02,407.02,599.0+142.0+5.78%9,000
2026-02-102,412.02,531.02,412.02,457.0+46.0+1.91%4,100
2026-02-092,466.02,484.02,411.02,411.0-53.0-2.15%1,600
2026-02-062,444.02,496.02,437.02,464.0-30.0-1.20%2,000
2026-02-052,404.02,494.02,380.02,494.0+91.0+3.79%12,000
2026-02-042,506.02,512.02,403.02,403.0-106.0-4.22%7,400
2026-02-032,529.02,535.02,428.02,509.0-20.0-0.79%6,200
2026-02-022,548.02,570.02,529.02,529.0-59.0-2.28%2,800
2026-01-302,620.02,620.02,588.02,588.0-14.0-0.54%1,000
2026-01-292,600.02,623.02,570.02,602.0+7.0+0.27%2,900
2026-01-282,567.02,595.02,564.02,595.0+31.0+1.21%7,100
2026-01-272,552.02,568.02,520.02,564.0+12.0+0.47%3,400
2026-01-262,530.02,560.02,530.02,552.0+22.0+0.87%15,200
2026-01-232,559.02,559.02,530.02,530.0-4.0-0.16%1,200
2026-01-222,500.02,578.02,500.02,534.0+34.0+1.36%3,300
2026-01-212,554.02,554.02,500.02,500.0-34.0-1.34%1,300
2026-01-202,500.02,535.02,498.02,534.0+49.0+1.97%3,200
2026-01-192,521.02,521.02,485.02,485.0-36.0-1.43%3,400
2026-01-162,533.02,539.02,519.02,521.0-12.0-0.47%2,800
2026-01-152,533.02,533.02,523.02,533.0-32.0-1.25%3,800
2026-01-142,541.02,565.02,541.02,565.0-4.0-0.16%200
2026-01-132,545.02,569.02,545.02,569.0+52.0+2.07%2,100
2026-01-092,550.02,550.02,517.02,517.0-5.0-0.20%1,300
2026-01-082,541.02,541.02,522.02,522.0-37.0-1.45%1,700
2026-01-072,576.02,576.02,542.02,559.0+17.0+0.67%1,500
2026-01-062,607.02,607.02,542.02,542.0-15.0-0.59%1,900
2026-01-052,585.02,585.02,525.02,557.0+1.0+0.04%2,100
2025-12-302,561.02,584.02,521.02,556.0-19.0-0.74%3,200
2025-12-292,616.02,731.02,575.02,575.0-41.0-1.57%5,200
2025-12-262,578.02,625.02,544.02,616.0+62.0+2.43%5,100
2025-12-252,532.02,554.02,500.02,554.0+72.0+2.90%3,500
2025-12-242,480.02,500.02,480.02,482.0-13.0-0.52%800
2025-12-232,479.02,515.02,479.02,495.0+16.0+0.65%3,600
2025-12-222,433.02,479.02,433.02,479.0+53.0+2.18%4,900
2025-12-192,489.02,489.02,426.02,426.0-13.0-0.53%1,300
2025-12-182,436.02,480.02,426.02,439.0-7.0-0.29%2,100
2025-12-172,488.02,488.02,446.02,446.0+2.0+0.08%1,100
2025-12-162,433.02,450.02,411.02,444.0+11.0+0.45%1,600
2025-12-152,400.02,441.02,400.02,433.0+33.0+1.38%1,700
2025-12-122,448.02,448.02,400.02,400.0+2.0+0.08%300
2025-12-112,427.02,450.02,390.02,398.0-62.0-2.52%5,200
2025-12-102,533.02,533.02,460.02,460.0-88.0-3.45%1,700
2025-12-092,549.02,549.02,488.02,548.0-1.0-0.04%3,300
2025-12-082,562.02,585.02,549.02,549.0-31.0-1.20%1,800
2025-12-052,560.02,580.02,535.02,580.0+7.0+0.27%2,900
2025-12-042,460.02,578.02,459.02,573.0+145.0+5.97%7,300
2025-12-032,450.02,450.02,425.02,428.0-22.0-0.90%2,300
2025-12-022,472.02,545.02,450.02,450.0-48.0-1.92%4,400
2025-12-012,364.02,550.02,363.02,498.0+166.0+7.12%12,000
2025-11-282,366.02,366.02,332.02,332.0-2.0-0.09%2,700
2025-11-272,364.02,368.02,299.02,334.0+50.0+2.19%2,800
2025-11-262,230.02,332.02,230.02,284.0+50.0+2.24%7,300
2025-11-252,258.02,301.02,234.02,234.0+26.0+1.18%6,700
2025-11-212,214.02,245.02,205.02,208.0-48.0-2.13%6,700
2025-11-202,289.02,289.02,239.02,256.0-33.0-1.44%5,400
2025-11-192,305.02,345.02,282.02,289.0-38.0-1.63%5,500
2025-11-182,365.02,365.02,306.02,327.0-41.0-1.73%7,200
2025-11-172,452.02,452.02,349.02,368.0-84.0-3.43%12,100
2025-11-142,571.02,571.02,451.02,452.0-142.0-5.47%10,000
2025-11-132,710.02,710.02,586.02,594.0-77.0-2.88%5,100
2025-11-122,696.02,715.02,661.02,671.0+25.0+0.94%5,300
2025-11-112,561.02,668.02,561.02,646.0+93.0+3.64%14,100
2025-11-102,625.02,833.02,553.02,553.0-57.0-2.18%60,000
2025-11-072,445.02,610.02,445.02,610.0+215.0+8.98%15,200
2025-11-062,365.02,401.02,359.02,395.0+70.0+3.01%4,100
2025-11-052,261.02,328.02,232.02,325.0+14.0+0.61%2,700
2025-11-042,368.02,368.02,224.02,311.0-15.0-0.64%7,200
2025-10-312,331.02,348.02,300.02,326.0-9.0-0.39%2,200
2025-10-302,368.02,368.02,300.02,335.0-33.0-1.39%5,400
2025-10-292,364.02,368.02,318.02,368.0+5.0+0.21%8,100
2025-10-282,359.02,363.02,325.02,363.0+4.0+0.17%1,900
2025-10-272,490.02,490.02,349.02,359.0-96.0-3.91%8,400
2025-10-242,499.02,500.02,430.02,455.0-35.0-1.41%3,300
2025-10-232,455.02,497.02,450.02,490.0-9.0-0.36%2,000
2025-10-222,482.02,499.02,400.02,499.0-1.0-0.04%8,100
2025-10-212,650.02,674.02,425.02,500.0+150.0+6.38%35,000
2025-10-202,306.02,350.02,306.02,350.0+44.0+1.91%2,000
2025-10-172,282.02,324.02,268.02,306.0-6.0-0.26%1,900
2025-10-162,304.02,339.02,299.02,312.0+12.0+0.52%2,300
2025-10-152,230.02,302.02,230.02,300.0+70.0+3.14%3,000
2025-10-142,186.02,302.02,161.02,230.0-5.0-0.22%3,900
2025-10-102,199.02,239.02,185.02,235.0+35.0+1.59%3,900
2025-10-092,199.02,200.02,173.02,200.0+9.0+0.41%3,600
2025-10-082,192.02,199.02,139.02,191.0-7.0-0.32%2,700
2025-10-072,172.02,198.02,151.02,198.0+70.0+3.29%1,500
2025-10-062,181.02,200.02,101.02,128.0-53.0-2.43%4,300
2025-10-032,229.02,232.02,181.02,181.0-4.0-0.18%1,500
2025-10-022,202.02,252.02,185.02,185.0-6.0-0.27%3,500
2025-10-012,281.02,283.02,191.02,191.0-90.0-3.95%4,400
2025-09-302,314.02,326.02,264.02,281.0-33.0-1.43%4,600
2025-09-292,232.02,328.02,230.02,314.0-65.0-2.73%6,900
2025-09-262,397.02,410.02,354.02,379.0-68.0-2.78%6,300
2025-09-252,500.02,500.02,324.02,447.0-47.0-1.88%8,000
2025-09-242,400.02,494.02,350.02,494.0+159.0+6.81%8,300
2025-09-222,290.02,335.02,284.02,335.0+45.0+1.97%7,400
2025-09-192,235.02,295.02,195.02,290.0+85.0+3.85%15,400
2025-09-182,302.02,341.02,205.02,205.0-139.0-5.93%13,800
2025-09-172,475.02,555.02,336.02,344.0-86.0-3.54%14,300
2025-09-162,450.02,453.02,430.02,430.0-23.0-0.94%2,700
2025-09-122,390.02,453.02,387.02,453.0——2,100

直近120営業日分を表示