KabuInsight

セントラル警備保障

9740
プライム/サービス業/CENTRAL SECURITY PATROLS 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
2026-03-132,950.03,005.02,938.02,950.0-55.0-1.83%20,100
2026-03-123,055.03,055.02,998.03,005.0-55.0-1.80%13,400
2026-03-113,055.03,095.03,035.03,060.0+20.0+0.66%19,100
2026-03-102,987.03,055.02,964.03,040.0+103.0+3.51%26,700
2026-03-092,900.02,970.02,877.02,937.0-83.0-2.75%20,100
2026-03-063,010.03,030.02,983.03,020.0+10.0+0.33%16,300
2026-03-053,020.03,060.02,973.03,010.0+40.0+1.35%16,800
2026-03-042,940.03,010.02,928.02,970.0-14.0-0.47%25,500
2026-03-032,992.03,045.02,950.02,984.0-26.0-0.86%28,600
2026-03-023,070.03,070.02,976.03,010.0-60.0-1.95%15,100
2026-02-273,065.03,080.03,010.03,070.0+30.0+0.99%21,800
2026-02-262,945.03,065.02,945.03,040.0-5.0-0.16%42,000
2026-02-253,020.03,100.03,000.03,045.0+47.0+1.57%40,200
2026-02-242,930.02,998.02,930.02,998.0+79.0+2.71%12,100
2026-02-202,923.02,930.02,904.02,919.0-54.0-1.82%14,400
2026-02-192,952.02,978.02,916.02,973.0+48.0+1.64%18,000
2026-02-182,913.02,947.02,905.02,925.0+45.0+1.56%8,400
2026-02-172,912.02,912.02,880.02,880.0-10.0-0.35%20,600
2026-02-162,866.02,903.02,866.02,890.0-26.0-0.89%14,800
2026-02-132,964.02,969.02,901.02,916.0-48.0-1.62%11,400
2026-02-122,926.02,974.02,924.02,964.0+38.0+1.30%18,100
2026-02-102,932.02,951.02,910.02,926.0-4.0-0.14%31,400
2026-02-092,915.02,945.02,904.02,930.0+16.0+0.55%14,100
2026-02-062,911.02,932.02,903.02,914.0-15.0-0.51%11,800
2026-02-052,929.02,959.02,908.02,929.0+29.0+1.00%27,900
2026-02-042,901.02,933.02,896.02,900.0-24.0-0.82%19,500
2026-02-032,892.02,934.02,869.02,924.0+49.0+1.70%33,200
2026-02-022,913.02,923.02,868.02,875.0-38.0-1.30%12,600
2026-01-302,919.02,922.02,898.02,913.0+23.0+0.80%12,800
2026-01-292,879.02,904.02,862.02,890.0-13.0-0.45%14,700
2026-01-282,955.02,955.02,885.02,903.0-57.0-1.93%16,800
2026-01-272,895.02,962.02,888.02,960.0+67.0+2.32%17,300
2026-01-262,923.02,937.02,879.02,893.0-70.0-2.36%20,400
2026-01-232,972.02,987.02,957.02,963.0-9.0-0.30%16,300
2026-01-222,940.02,997.02,940.02,972.0+33.0+1.12%14,000
2026-01-212,852.02,971.02,852.02,939.0+59.0+2.05%38,400
2026-01-202,937.02,955.02,880.02,880.0-102.0-3.42%30,400
2026-01-192,982.03,025.02,952.02,982.0-28.0-0.93%17,400
2026-01-162,981.03,010.02,969.03,010.00.00.00%20,200
2026-01-152,950.03,020.02,901.03,010.0+22.0+0.74%17,900
2026-01-143,065.03,065.02,983.02,988.0-77.0-2.51%29,200
2026-01-133,065.03,100.02,989.03,065.0+10.0+0.33%52,500
2026-01-093,065.03,080.03,040.03,055.0-10.0-0.33%27,400
2026-01-083,060.03,070.03,050.03,065.0-25.0-0.81%14,900
2026-01-073,070.03,105.03,060.03,090.00.00.00%19,500
2026-01-063,060.03,100.03,045.03,090.0+45.0+1.48%17,900
2026-01-053,040.03,080.03,025.03,045.00.00.00%13,600
2025-12-303,025.03,085.03,025.03,045.0+10.0+0.33%17,300
2025-12-293,090.03,090.03,005.03,035.0-5.0-0.16%14,900
2025-12-263,030.03,045.03,015.03,040.0+30.0+1.00%10,300
2025-12-253,020.03,055.03,010.03,010.0-10.0-0.33%13,400
2025-12-243,075.03,085.03,020.03,020.0-55.0-1.79%12,100
2025-12-233,040.03,095.03,040.03,075.0+35.0+1.15%13,200
2025-12-223,030.03,100.02,991.03,040.00.00.00%28,900
2025-12-193,005.03,040.02,989.03,040.0+50.0+1.67%14,200
2025-12-182,962.02,999.02,956.02,990.0+32.0+1.08%15,100
2025-12-173,025.03,025.02,931.02,958.0-62.0-2.05%14,300
2025-12-163,105.03,105.03,005.03,020.0-100.0-3.21%24,200
2025-12-153,100.03,125.03,065.03,120.0+155.0+5.23%42,200
2025-12-123,100.03,120.02,943.02,965.0-115.0-3.73%42,500
2025-12-113,020.03,095.03,005.03,080.0+30.0+0.98%50,800
2025-12-102,943.03,115.02,943.03,050.0+165.0+5.72%99,900
2025-12-093,070.03,100.02,854.02,885.0-210.0-6.79%80,300
2025-12-082,952.03,155.02,945.03,095.0+45.0+1.48%74,700
2025-12-053,080.03,140.03,045.03,050.0-30.0-0.97%61,500
2025-12-042,963.03,080.02,935.03,080.0+146.0+4.98%53,700
2025-12-032,860.02,967.02,860.02,934.0+74.0+2.59%57,800
2025-12-022,831.02,885.02,818.02,860.0+38.0+1.35%36,300
2025-12-012,780.02,840.02,780.02,822.0+17.0+0.61%21,600
2025-11-282,802.02,835.02,800.02,805.0+29.0+1.04%26,500
2025-11-272,722.02,788.02,722.02,776.0+8.0+0.29%23,300
2025-11-262,745.02,781.02,705.02,768.0+84.0+3.13%29,200
2025-11-252,693.02,707.02,677.02,684.0+34.0+1.28%26,500
2025-11-212,575.02,650.02,575.02,650.0+75.0+2.91%16,200
2025-11-202,585.02,586.02,560.02,575.0-10.0-0.39%12,300
2025-11-192,604.02,604.02,575.02,585.0+6.0+0.23%14,700
2025-11-182,650.02,650.02,579.02,579.0-65.0-2.46%21,200
2025-11-172,636.02,664.02,629.02,644.0+3.0+0.11%16,000
2025-11-142,613.02,643.02,601.02,641.0+26.0+0.99%13,400
2025-11-132,624.02,642.02,600.02,615.0-9.0-0.34%9,900
2025-11-122,627.02,650.02,604.02,624.0+11.0+0.42%19,600
2025-11-112,630.02,632.02,597.02,613.0+8.0+0.31%16,200
2025-11-102,597.02,616.02,591.02,605.0+5.0+0.19%12,600
2025-11-072,665.02,691.02,574.02,600.0-90.0-3.35%33,400
2025-11-062,632.02,724.02,619.02,690.0+80.0+3.07%27,200
2025-11-052,591.02,645.02,582.02,610.0+35.0+1.36%22,700
2025-11-042,721.02,737.02,564.02,575.0-151.0-5.54%22,800
2025-10-312,661.02,738.02,644.02,726.0+65.0+2.44%25,500
2025-10-302,651.02,687.02,647.02,661.0+10.0+0.38%106,900
2025-10-292,651.02,675.02,637.02,651.0-9.0-0.34%32,800
2025-10-282,704.02,722.02,648.02,660.0-64.0-2.35%41,400
2025-10-272,744.02,751.02,710.02,724.0+29.0+1.08%28,700
2025-10-242,686.02,700.02,647.02,695.0+39.0+1.47%20,100
2025-10-232,651.02,686.02,645.02,656.0-34.0-1.26%22,200
2025-10-222,597.02,695.02,596.02,690.0+102.0+3.94%34,700
2025-10-212,575.02,600.02,563.02,588.0+19.0+0.74%23,400
2025-10-202,570.02,576.02,546.02,569.0+23.0+0.90%15,600
2025-10-172,514.02,556.02,514.02,546.0+1.0+0.04%13,600
2025-10-162,538.02,582.02,524.02,545.0+40.0+1.60%43,400
2025-10-152,520.02,530.02,489.02,505.0-15.0-0.60%42,300
2025-10-142,425.02,546.02,425.02,520.0+90.0+3.70%119,600
2025-10-102,428.02,500.02,413.02,430.0-197.0-7.50%243,200
2025-10-092,632.02,647.02,597.02,627.0-3.0-0.11%46,200
2025-10-082,600.02,640.02,600.02,630.0+29.0+1.11%31,400
2025-10-072,610.02,623.02,587.02,601.0-10.0-0.38%27,500
2025-10-062,576.02,613.02,566.02,611.0+68.0+2.67%26,000
2025-10-032,487.02,554.02,487.02,543.0+38.0+1.52%15,700
2025-10-022,520.02,530.02,500.02,505.0-15.0-0.60%18,400
2025-10-012,531.02,575.02,516.02,520.0-43.0-1.68%30,200
2025-09-302,563.02,580.02,538.02,563.00.00.00%14,100
2025-09-292,577.02,588.02,542.02,563.0-26.0-1.00%26,700
2025-09-262,575.02,601.02,562.02,589.0+14.0+0.54%24,700
2025-09-252,589.02,602.02,565.02,575.0+1.0+0.04%40,200
2025-09-242,534.02,584.02,530.02,574.0+34.0+1.34%18,700
2025-09-222,532.02,556.02,529.02,540.0+7.0+0.28%16,200
2025-09-192,546.02,560.02,509.02,533.0+3.0+0.12%20,800
2025-09-182,534.02,540.02,497.02,530.0+18.0+0.72%16,300
2025-09-172,541.02,541.02,508.02,512.0-39.0-1.53%14,200
2025-09-162,522.02,558.02,510.02,551.0+29.0+1.15%22,000
2025-09-122,528.02,539.02,502.02,522.0——15,000

直近120営業日分を表示