KabuInsight

セレスポ

9625
スタンダード/サービス業/CERESPO CO.,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
2026-03-131,100.01,101.01,099.01,101.00.00.00%2,400
2026-03-121,101.01,102.01,099.01,101.0-1.0-0.09%4,300
2026-03-111,102.01,110.01,102.01,102.00.00.00%5,500
2026-03-101,101.01,107.01,101.01,102.0+11.0+1.01%8,500
2026-03-091,081.01,091.01,075.01,091.0-18.0-1.62%18,500
2026-03-061,119.01,119.01,102.01,109.0-8.0-0.72%1,800
2026-03-051,101.01,120.01,101.01,117.0+13.0+1.18%8,300
2026-03-041,118.01,118.01,097.01,104.0-20.0-1.78%12,100
2026-03-031,133.01,134.01,124.01,124.0-9.0-0.79%2,800
2026-03-021,123.01,137.01,123.01,133.0-9.0-0.79%3,400
2026-02-271,129.01,147.01,128.01,142.0+11.0+0.97%4,700
2026-02-261,115.01,136.01,115.01,131.0+2.0+0.18%4,600
2026-02-251,120.01,137.01,120.01,129.0+5.0+0.44%10,800
2026-02-241,123.01,124.01,115.01,124.0+9.0+0.81%6,400
2026-02-201,107.01,115.01,107.01,115.0+4.0+0.36%13,600
2026-02-191,107.01,111.01,099.01,111.0+7.0+0.63%8,100
2026-02-181,110.01,116.01,104.01,104.0-1.0-0.09%1,500
2026-02-171,114.01,115.01,102.01,105.0-11.0-0.99%14,700
2026-02-161,122.01,122.01,110.01,116.0-4.0-0.36%12,600
2026-02-131,126.01,135.01,114.01,120.0+10.0+0.90%40,100
2026-02-121,112.01,112.01,104.01,110.00.00.00%1,900
2026-02-101,113.01,113.01,100.01,110.0-3.0-0.27%2,500
2026-02-091,107.01,114.01,107.01,113.0+6.0+0.54%5,600
2026-02-061,108.01,108.01,102.01,107.0-1.0-0.09%2,400
2026-02-051,113.01,114.01,098.01,108.0-6.0-0.54%4,700
2026-02-041,111.01,114.01,108.01,114.0+3.0+0.27%4,400
2026-02-031,110.01,111.01,107.01,111.0+2.0+0.18%3,400
2026-02-021,108.01,109.01,106.01,109.0+4.0+0.36%2,200
2026-01-301,100.01,105.01,099.01,105.0+7.0+0.64%2,900
2026-01-291,102.01,102.01,096.01,098.0-4.0-0.36%3,900
2026-01-281,103.01,111.01,100.01,102.0-6.0-0.54%9,300
2026-01-271,102.01,116.01,102.01,108.0+6.0+0.54%3,200
2026-01-261,100.01,102.01,095.01,102.00.00.00%8,600
2026-01-231,111.01,111.01,102.01,102.0-9.0-0.81%3,600
2026-01-221,105.01,111.01,105.01,111.0+7.0+0.63%3,300
2026-01-211,099.01,111.01,092.01,104.0-1.0-0.09%10,200
2026-01-201,103.01,123.01,103.01,105.0+3.0+0.27%13,700
2026-01-191,110.01,110.01,099.01,102.0-4.0-0.36%5,600
2026-01-161,100.01,109.01,097.01,106.0+10.0+0.91%8,200
2026-01-151,082.01,100.01,081.01,096.0+5.0+0.46%13,200
2026-01-141,100.01,100.01,081.01,091.0+2.0+0.18%4,600
2026-01-131,096.01,100.01,080.01,089.0+3.0+0.28%11,900
2026-01-091,086.01,092.01,079.01,086.0+2.0+0.18%2,300
2026-01-081,083.01,089.01,079.01,084.0-3.0-0.28%8,800
2026-01-071,088.01,095.01,084.01,087.00.00.00%6,100
2026-01-061,078.01,088.01,078.01,087.0+9.0+0.83%5,100
2026-01-051,072.01,086.01,072.01,078.0+7.0+0.65%5,700
2025-12-301,070.01,074.01,066.01,071.0+5.0+0.47%10,400
2025-12-291,070.01,070.01,063.01,066.0+7.0+0.66%4,800
2025-12-261,065.01,065.01,054.01,059.0-5.0-0.47%10,000
2025-12-251,070.01,070.01,062.01,064.0-5.0-0.47%3,800
2025-12-241,066.01,070.01,062.01,069.0+5.0+0.47%4,100
2025-12-231,058.01,073.01,058.01,064.0+2.0+0.19%4,300
2025-12-221,059.01,069.01,059.01,062.0-6.0-0.56%4,400
2025-12-191,062.01,068.01,060.01,068.00.00.00%3,700
2025-12-181,063.01,068.01,060.01,068.0+6.0+0.56%5,600
2025-12-171,063.01,065.01,059.01,062.00.00.00%1,800
2025-12-161,063.01,064.01,060.01,062.0-1.0-0.09%800
2025-12-151,060.01,067.01,056.01,063.0+2.0+0.19%7,700
2025-12-121,056.01,061.01,056.01,061.0+5.0+0.47%1,400
2025-12-111,059.01,059.01,054.01,056.0-3.0-0.28%2,100
2025-12-101,051.01,059.01,051.01,059.0+7.0+0.67%4,400
2025-12-091,055.01,055.01,050.01,052.0-6.0-0.57%3,900
2025-12-081,042.01,058.01,042.01,058.0+6.0+0.57%5,100
2025-12-051,056.01,056.01,051.01,052.0-7.0-0.66%4,700
2025-12-041,046.01,066.01,042.01,059.0+10.0+0.95%10,900
2025-12-031,059.01,059.01,048.01,049.0-12.0-1.13%10,000
2025-12-021,052.01,061.01,046.01,061.0+9.0+0.86%5,300
2025-12-011,045.01,052.01,041.01,052.0+7.0+0.67%8,200
2025-11-281,041.01,054.01,041.01,045.0+4.0+0.38%4,500
2025-11-271,040.01,043.01,034.01,041.0+4.0+0.39%8,000
2025-11-261,016.01,042.01,016.01,037.0-4.0-0.38%12,100
2025-11-251,011.01,041.01,007.01,041.0+33.0+3.27%14,100
2025-11-21997.01,020.0991.01,008.0+11.0+1.10%29,200
2025-11-201,006.01,008.0990.0997.0-4.0-0.40%29,600
2025-11-191,039.01,039.0997.01,001.0-30.0-2.91%197,200
2025-11-181,033.01,046.01,029.01,031.0-5.0-0.48%23,100
2025-11-171,045.01,045.01,020.01,036.0-8.0-0.77%22,800
2025-11-141,065.01,077.01,035.01,044.0-43.0-3.96%35,400
2025-11-131,089.01,097.01,086.01,087.0+4.0+0.37%16,000
2025-11-121,080.01,090.01,080.01,083.0+2.0+0.19%13,400
2025-11-111,077.01,087.01,077.01,081.0+5.0+0.46%13,300
2025-11-101,082.01,088.01,076.01,076.0-3.0-0.28%3,800
2025-11-071,077.01,081.01,074.01,079.0-2.0-0.19%12,400
2025-11-061,068.01,081.01,068.01,081.0+10.0+0.93%7,600
2025-11-051,068.01,099.01,062.01,071.0-1.0-0.09%41,200
2025-11-041,079.01,090.01,071.01,072.0-37.0-3.34%27,700
2025-10-311,101.01,109.01,101.01,109.0+6.0+0.54%8,100
2025-10-301,103.01,105.01,098.01,103.0-4.0-0.36%8,100
2025-10-291,117.01,118.01,107.01,107.0-8.0-0.72%7,600
2025-10-281,112.01,121.01,112.01,115.0-6.0-0.54%3,700
2025-10-271,118.01,156.01,108.01,121.0+33.0+3.03%27,700
2025-10-241,092.01,099.01,084.01,088.00.00.00%6,500
2025-10-231,075.01,091.01,075.01,088.0+5.0+0.46%3,100
2025-10-221,079.01,089.01,079.01,083.0+4.0+0.37%8,800
2025-10-211,071.01,080.01,063.01,079.0+5.0+0.47%10,600
2025-10-201,073.01,075.01,073.01,074.0+1.0+0.09%400
2025-10-171,067.01,076.01,066.01,073.0-2.0-0.19%1,000
2025-10-161,070.01,080.01,070.01,075.0+5.0+0.47%6,000
2025-10-151,064.01,080.01,053.01,070.0+12.0+1.13%41,500
2025-10-141,057.01,090.01,047.01,058.0-11.0-1.03%44,300
2025-10-101,082.01,082.01,069.01,069.0+1.0+0.09%23,400
2025-10-091,064.01,078.01,061.01,068.0-6.0-0.56%12,100
2025-10-081,075.01,081.01,065.01,074.0-1.0-0.09%13,800
2025-10-071,080.01,085.01,059.01,075.0-3.0-0.28%55,600
2025-10-061,076.01,084.01,076.01,078.0-2.0-0.19%1,700
2025-10-031,080.01,083.01,079.01,080.0+2.0+0.19%41,300
2025-10-021,080.01,084.01,074.01,078.0-2.0-0.19%16,900
2025-10-011,098.01,098.01,079.01,080.0-19.0-1.73%10,300
2025-09-301,098.01,099.01,097.01,099.0+1.0+0.09%3,100
2025-09-291,085.01,098.01,085.01,098.0+4.0+0.37%2,100
2025-09-261,095.01,099.01,094.01,094.0+4.0+0.37%2,300
2025-09-251,089.01,100.01,087.01,090.0-3.0-0.27%24,600
2025-09-241,085.01,100.01,085.01,093.0+9.0+0.83%16,700
2025-09-221,085.01,088.01,082.01,084.0+1.0+0.09%5,200
2025-09-191,086.01,086.01,078.01,083.0-8.0-0.73%125,600
2025-09-181,101.01,102.01,089.01,091.0-4.0-0.37%48,200
2025-09-171,091.01,095.01,087.01,095.00.00.00%14,600
2025-09-161,100.01,105.01,091.01,095.0-4.0-0.36%35,700
2025-09-121,094.01,119.01,094.01,099.0——11,400

直近120営業日分を表示