KabuInsight

シーイーシー

9692
プライム/情報･通信業/COMPUTER ENGINEERING & CONSULTING 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
2026-03-132,089.02,093.01,965.02,003.0-73.0-3.52%385,800
2026-03-122,066.02,088.02,052.02,076.0-29.0-1.38%184,700
2026-03-112,079.02,152.02,071.02,105.0+42.0+2.04%238,900
2026-03-102,039.02,078.02,015.02,063.0+64.0+3.20%150,300
2026-03-091,936.02,024.01,917.01,999.0+33.0+1.68%315,300
2026-03-061,931.01,979.01,921.01,966.0+35.0+1.81%88,200
2026-03-051,937.01,954.01,920.01,931.0+42.0+2.22%85,800
2026-03-041,906.01,914.01,865.01,889.0-28.0-1.46%169,100
2026-03-031,950.01,951.01,908.01,917.0-48.0-2.44%136,400
2026-03-021,950.01,988.01,932.01,965.0-32.0-1.60%172,000
2026-02-271,995.02,015.01,975.01,997.0+18.0+0.91%187,600
2026-02-261,941.01,979.01,930.01,979.0+58.0+3.02%167,300
2026-02-251,910.01,930.01,897.01,921.0+20.0+1.05%146,800
2026-02-241,929.01,938.01,883.01,901.0-55.0-2.81%166,900
2026-02-202,004.02,008.01,956.01,956.0-79.0-3.88%146,900
2026-02-192,032.02,040.02,003.02,035.0+5.0+0.25%130,700
2026-02-181,995.02,040.01,994.02,030.0+35.0+1.75%156,600
2026-02-171,978.02,000.01,959.01,995.0+5.0+0.25%149,200
2026-02-161,965.01,994.01,956.01,990.0+15.0+0.76%161,200
2026-02-132,018.02,034.01,962.01,975.0-47.0-2.32%208,800
2026-02-122,052.02,055.02,007.02,022.0-55.0-2.65%202,500
2026-02-102,025.02,079.02,019.02,077.0+76.0+3.80%325,200
2026-02-092,049.02,050.01,995.02,001.0+1.0+0.05%188,300
2026-02-062,040.02,042.01,986.02,000.0-64.0-3.10%212,500
2026-02-052,079.02,086.02,054.02,064.0-3.0-0.15%202,700
2026-02-042,126.02,159.02,058.02,067.0-86.0-3.99%201,500
2026-02-032,171.02,194.02,141.02,153.0-17.0-0.78%152,200
2026-02-022,202.02,212.02,160.02,170.0-32.0-1.45%124,500
2026-01-302,216.02,219.02,186.02,202.0-15.0-0.68%97,100
2026-01-292,251.02,251.02,176.02,217.0-67.0-2.93%158,900
2026-01-282,270.02,306.02,267.02,284.0-3.0-0.13%231,000
2026-01-272,301.02,320.02,286.02,287.0-13.0-0.57%116,200
2026-01-262,335.02,339.02,300.02,300.0-61.0-2.58%128,100
2026-01-232,362.02,385.02,357.02,361.0+3.0+0.13%83,400
2026-01-222,341.02,371.02,331.02,358.0+1.0+0.04%87,100
2026-01-212,379.02,386.02,331.02,357.0-49.0-2.04%82,800
2026-01-202,424.02,445.02,405.02,406.0-24.0-0.99%67,700
2026-01-192,459.02,467.02,430.02,430.0-30.0-1.22%43,900
2026-01-162,418.02,460.02,415.02,460.0+24.0+0.99%74,000
2026-01-152,420.02,438.02,414.02,436.0+2.0+0.08%56,800
2026-01-142,420.02,447.02,412.02,434.0+12.0+0.50%83,100
2026-01-132,429.02,436.02,386.02,422.0+38.0+1.59%94,000
2026-01-092,420.02,434.02,378.02,384.0-36.0-1.49%104,200
2026-01-082,414.02,433.02,409.02,420.0-3.0-0.12%62,600
2026-01-072,420.02,446.02,414.02,423.0+6.0+0.25%72,100
2026-01-062,421.02,442.02,417.02,417.0-4.0-0.17%61,700
2026-01-052,439.02,448.02,421.02,421.0-21.0-0.86%48,100
2025-12-302,456.02,461.02,429.02,442.0-14.0-0.57%29,400
2025-12-292,445.02,456.02,417.02,456.0+11.0+0.45%73,500
2025-12-262,439.02,449.02,427.02,445.0+16.0+0.66%59,800
2025-12-252,452.02,458.02,426.02,429.0-6.0-0.25%51,900
2025-12-242,497.02,499.02,414.02,435.0-59.0-2.37%70,000
2025-12-232,476.02,499.02,460.02,494.0+22.0+0.89%64,400
2025-12-222,450.02,483.02,440.02,472.0+49.0+2.02%72,300
2025-12-192,412.02,440.02,404.02,423.0+26.0+1.08%80,400
2025-12-182,427.02,429.02,397.02,397.0-20.0-0.83%89,700
2025-12-172,426.02,428.02,406.02,417.0+13.0+0.54%83,400
2025-12-162,414.02,428.02,399.02,404.0-11.0-0.46%78,600
2025-12-152,377.02,421.02,363.02,415.0+67.0+2.85%74,400
2025-12-122,345.02,373.02,330.02,348.0+43.0+1.87%108,000
2025-12-112,222.02,319.02,222.02,305.0+46.0+2.04%120,800
2025-12-102,178.02,264.02,135.02,259.0-37.0-1.61%242,300
2025-12-092,270.02,309.02,257.02,296.0+51.0+2.27%116,500
2025-12-082,243.02,263.02,242.02,245.0+19.0+0.85%62,200
2025-12-052,225.02,243.02,200.02,226.0-38.0-1.68%79,300
2025-12-042,275.02,298.02,244.02,264.0-11.0-0.48%79,900
2025-12-032,298.02,298.02,259.02,275.0-11.0-0.48%56,400
2025-12-022,285.02,320.02,274.02,286.0-15.0-0.65%59,800
2025-12-012,271.02,304.02,257.02,301.0+43.0+1.90%65,900
2025-11-282,238.02,267.02,223.02,258.0+3.0+0.13%38,900
2025-11-272,252.02,267.02,244.02,255.0+19.0+0.85%36,600
2025-11-262,200.02,245.02,200.02,236.0+44.0+2.01%46,600
2025-11-252,222.02,225.02,191.02,192.0-28.0-1.26%46,200
2025-11-212,188.02,220.02,182.02,220.0+32.0+1.46%67,500
2025-11-202,160.02,198.02,148.02,188.0+57.0+2.67%52,900
2025-11-192,150.02,158.02,123.02,131.0-29.0-1.34%36,700
2025-11-182,169.02,179.02,147.02,160.0-9.0-0.41%60,000
2025-11-172,188.02,205.02,146.02,169.0-26.0-1.18%45,400
2025-11-142,178.02,217.02,174.02,195.00.00.00%46,300
2025-11-132,200.02,223.02,195.02,195.0-8.0-0.36%33,900
2025-11-122,198.02,222.02,191.02,203.0+22.0+1.01%47,800
2025-11-112,180.02,199.02,168.02,181.0+13.0+0.60%46,200
2025-11-102,195.02,203.02,168.02,168.0+3.0+0.14%42,500
2025-11-072,146.02,165.02,144.02,165.0+18.0+0.84%30,600
2025-11-062,150.02,167.02,121.02,147.0+5.0+0.23%52,300
2025-11-052,146.02,151.02,091.02,142.0-15.0-0.70%74,900
2025-11-042,150.02,168.02,135.02,157.0-6.0-0.28%115,000
2025-10-312,190.02,194.02,145.02,163.0-11.0-0.51%47,100
2025-10-302,170.02,186.02,162.02,174.0+6.0+0.28%63,300
2025-10-292,235.02,240.02,162.02,168.0-72.0-3.21%51,000
2025-10-282,293.02,300.02,235.02,240.0-76.0-3.28%56,100
2025-10-272,306.02,336.02,301.02,316.0+21.0+0.92%47,300
2025-10-242,292.02,319.02,274.02,295.0+9.0+0.39%55,800
2025-10-232,278.02,301.02,266.02,286.0-15.0-0.65%37,500
2025-10-222,286.02,309.02,283.02,301.0+27.0+1.19%44,500
2025-10-212,295.02,313.02,274.02,274.0-19.0-0.83%57,400
2025-10-202,261.02,296.02,253.02,293.0+53.0+2.37%43,500
2025-10-172,230.02,245.02,211.02,240.0-14.0-0.62%37,200
2025-10-162,281.02,306.02,241.02,254.0-16.0-0.70%43,300
2025-10-152,249.02,279.02,249.02,270.0+21.0+0.93%31,200
2025-10-142,276.02,281.02,227.02,249.0-34.0-1.49%64,000
2025-10-102,344.02,360.02,283.02,283.0-79.0-3.34%67,000
2025-10-092,331.02,362.02,323.02,362.0+31.0+1.33%53,400
2025-10-082,334.02,365.02,331.02,331.0-3.0-0.13%46,800
2025-10-072,340.02,341.02,317.02,334.0-6.0-0.26%40,500
2025-10-062,341.02,357.02,310.02,340.0+66.0+2.90%66,800
2025-10-032,222.02,274.02,220.02,274.0+47.0+2.11%44,200
2025-10-022,281.02,292.02,227.02,227.0-54.0-2.37%71,200
2025-10-012,387.02,387.02,281.02,281.0-107.0-4.48%79,500
2025-09-302,415.02,420.02,381.02,388.0-27.0-1.12%65,600
2025-09-292,437.02,438.02,401.02,415.0-17.0-0.70%55,100
2025-09-262,390.02,432.02,380.02,432.0+40.0+1.67%88,700
2025-09-252,352.02,392.02,343.02,392.0+27.0+1.14%83,500
2025-09-242,344.02,405.02,335.02,365.0+23.0+0.98%90,400
2025-09-222,380.02,380.02,338.02,342.0-38.0-1.60%104,700
2025-09-192,375.02,415.02,357.02,380.0+5.0+0.21%121,000
2025-09-182,363.02,383.02,333.02,375.0+14.0+0.59%71,300
2025-09-172,404.02,404.02,341.02,361.0-77.0-3.16%61,600
2025-09-162,447.02,455.02,401.02,438.0+6.0+0.25%112,400
2025-09-122,448.02,476.02,384.02,432.0——287,700

直近120営業日分を表示