KabuInsight

エムビーエス

1401
グロース/建設業/mbs,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
2026-03-131,423.01,440.01,400.01,421.0-32.0-2.20%10,400
2026-03-121,447.01,474.01,447.01,453.0-17.0-1.16%3,800
2026-03-111,462.01,482.01,441.01,470.0+43.0+3.01%5,200
2026-03-101,440.01,445.01,427.01,427.0+17.0+1.21%2,800
2026-03-091,450.01,450.01,385.01,410.0-60.0-4.08%13,300
2026-03-061,491.01,491.01,465.01,470.0-23.0-1.54%2,900
2026-03-051,446.01,497.01,443.01,493.0+40.0+2.75%7,400
2026-03-041,434.01,458.01,398.01,453.00.00.00%17,400
2026-03-031,503.01,520.01,453.01,453.0-50.0-3.33%17,700
2026-03-021,511.01,523.01,501.01,503.0-27.0-1.76%5,700
2026-02-271,513.01,540.01,497.01,530.0+35.0+2.34%14,800
2026-02-261,500.01,519.01,491.01,495.0-4.0-0.27%5,400
2026-02-251,510.01,521.01,499.01,499.0-1.0-0.07%5,800
2026-02-241,529.01,529.01,500.01,500.0-29.0-1.90%13,000
2026-02-201,541.01,541.01,517.01,529.0-29.0-1.86%11,500
2026-02-191,584.01,584.01,535.01,558.0-29.0-1.83%7,600
2026-02-181,584.01,607.01,532.01,587.0+67.0+4.41%26,800
2026-02-171,534.01,535.01,510.01,520.0-18.0-1.17%5,100
2026-02-161,531.01,553.01,530.01,538.0-4.0-0.26%5,000
2026-02-131,577.01,577.01,508.01,542.0-47.0-2.96%11,400
2026-02-121,582.01,595.01,560.01,589.0+7.0+0.44%10,800
2026-02-101,521.01,583.01,521.01,582.0+61.0+4.01%21,400
2026-02-091,534.01,534.01,516.01,521.0+6.0+0.40%2,800
2026-02-061,517.01,520.01,507.01,515.0-13.0-0.85%7,100
2026-02-051,543.01,543.01,513.01,528.0-2.0-0.13%5,600
2026-02-041,516.01,535.01,500.01,530.0+18.0+1.19%8,600
2026-02-031,511.01,539.01,501.01,512.0+12.0+0.80%12,100
2026-02-021,518.01,548.01,500.01,500.0-18.0-1.19%9,300
2026-01-301,554.01,557.01,478.01,518.0-3.0-0.20%12,100
2026-01-291,483.01,578.01,447.01,521.0+98.0+6.89%40,000
2026-01-281,520.01,520.01,410.01,423.0-85.0-5.64%16,000
2026-01-271,500.01,523.01,487.01,508.0+12.0+0.80%10,600
2026-01-261,512.01,548.01,482.01,496.0-15.0-0.99%28,100
2026-01-231,500.01,511.01,475.01,511.0+11.0+0.73%13,900
2026-01-221,675.01,684.01,500.01,500.0-100.0-6.25%59,400
2026-01-211,653.01,760.01,587.01,600.0-27.0-1.66%68,100
2026-01-201,700.01,847.01,590.01,627.0-48.0-2.87%157,600
2026-01-191,400.01,682.01,395.01,675.0+293.0+21.20%442,100
2026-01-161,392.01,392.01,370.01,382.0-10.0-0.72%10,100
2026-01-151,412.01,426.01,380.01,392.0-34.0-2.38%19,800
2026-01-141,424.01,435.01,412.01,426.0+1.0+0.07%11,000
2026-01-131,436.01,440.01,410.01,425.0-3.0-0.21%13,300
2026-01-091,425.01,438.01,420.01,428.0+5.0+0.35%6,500
2026-01-081,423.01,424.01,414.01,423.0+13.0+0.92%11,600
2026-01-071,361.01,411.01,361.01,410.0+49.0+3.60%8,100
2026-01-061,332.01,361.01,332.01,361.0+16.0+1.19%7,100
2026-01-051,337.01,345.01,327.01,345.0+8.0+0.60%6,300
2025-12-301,315.01,344.01,315.01,337.0+11.0+0.83%5,400
2025-12-291,321.01,343.01,315.01,326.0+5.0+0.38%6,200
2025-12-261,308.01,329.01,308.01,321.0+9.0+0.69%6,400
2025-12-251,330.01,332.01,310.01,312.0-27.0-2.02%2,000
2025-12-241,311.01,339.01,311.01,339.0+32.0+2.45%6,100
2025-12-231,307.01,320.01,303.01,307.0+1.0+0.08%5,800
2025-12-221,325.01,330.01,287.01,306.0-18.0-1.36%9,200
2025-12-191,295.01,324.01,288.01,324.0+26.0+2.00%9,100
2025-12-181,288.01,312.01,288.01,298.0-10.0-0.76%5,400
2025-12-171,286.01,322.01,286.01,308.0-6.0-0.46%4,800
2025-12-161,322.01,322.01,294.01,314.0-9.0-0.68%3,300
2025-12-151,301.01,323.01,300.01,323.0+16.0+1.22%4,000
2025-12-121,297.01,328.01,297.01,307.0-31.0-2.32%6,100
2025-12-111,350.01,350.01,309.01,338.0-12.0-0.89%5,000
2025-12-101,310.01,369.01,301.01,350.0+45.0+3.45%21,500
2025-12-091,285.01,310.01,283.01,305.0+6.0+0.46%8,300
2025-12-081,299.01,316.01,283.01,299.0-5.0-0.38%7,000
2025-12-051,295.01,402.01,257.01,304.0+24.0+1.88%59,100
2025-12-041,207.01,420.01,207.01,280.0+64.0+5.26%72,300
2025-12-031,220.01,230.01,210.01,216.0-13.0-1.06%3,700
2025-12-021,238.01,238.01,209.01,229.0-3.0-0.24%7,700
2025-12-011,241.01,248.01,226.01,232.0-16.0-1.28%4,100
2025-11-281,233.01,249.01,222.01,248.0+15.0+1.22%7,700
2025-11-271,243.01,248.01,220.01,233.0-8.0-0.64%9,200
2025-11-261,222.01,246.01,220.01,241.0+19.0+1.55%9,700
2025-11-251,251.01,271.01,200.01,222.0-24.0-1.93%20,000
2025-11-211,260.01,271.01,241.01,246.0-27.0-2.12%11,100
2025-11-201,268.01,296.01,266.01,273.00.00.00%8,700
2025-11-191,296.01,296.01,260.01,273.0-20.0-1.55%11,900
2025-11-181,340.01,340.01,293.01,293.0-67.0-4.93%21,000
2025-11-171,388.01,388.01,350.01,360.0-30.0-2.16%12,900
2025-11-141,420.01,421.01,386.01,390.0-60.0-4.14%13,600
2025-11-131,418.01,450.01,414.01,450.0+35.0+2.47%23,500
2025-11-121,386.01,417.01,382.01,415.0+29.0+2.09%18,600
2025-11-111,400.01,400.01,383.01,386.0+4.0+0.29%7,800
2025-11-101,383.01,393.01,380.01,382.0-1.0-0.07%8,900
2025-11-071,382.01,391.01,380.01,383.0-15.0-1.07%8,200
2025-11-061,392.01,410.01,392.01,398.0+30.0+2.19%11,300
2025-11-051,360.01,368.01,331.01,368.0+8.0+0.59%14,700
2025-11-041,399.01,399.01,339.01,360.0-18.0-1.31%14,700
2025-10-311,395.01,405.01,372.01,378.0-16.0-1.15%19,000
2025-10-301,365.01,430.01,365.01,394.0+29.0+2.12%35,100
2025-10-291,384.01,384.01,356.01,365.0-19.0-1.37%14,400
2025-10-281,392.01,395.01,374.01,384.0-11.0-0.79%13,800
2025-10-271,402.01,415.01,381.01,395.0-5.0-0.36%19,100
2025-10-241,366.01,404.01,361.01,400.0+40.0+2.94%18,000
2025-10-231,412.01,418.01,360.01,360.0-52.0-3.68%31,600
2025-10-221,370.01,429.01,370.01,412.0+42.0+3.07%48,400
2025-10-211,381.01,402.01,337.01,370.0-3.0-0.22%44,600
2025-10-201,361.01,385.01,325.01,373.0+25.0+1.85%66,400
2025-10-171,433.01,492.01,322.01,348.0+35.0+2.67%379,900
2025-10-161,381.01,400.01,275.01,313.0-98.0-6.95%62,700
2025-10-151,355.01,424.01,350.01,411.0+188.0+15.37%123,200
2025-10-141,288.01,289.01,201.01,223.0-113.0-8.46%61,900
2025-10-101,328.01,336.01,302.01,336.0+8.0+0.60%24,000
2025-10-091,340.01,340.01,313.01,328.0-7.0-0.52%10,800
2025-10-081,306.01,348.01,306.01,335.0+34.0+2.61%13,500
2025-10-071,323.01,337.01,292.01,301.0-20.0-1.51%17,300
2025-10-061,343.01,348.01,321.01,321.0-12.0-0.90%15,000
2025-10-031,302.01,336.01,279.01,333.0+8.0+0.60%20,900
2025-10-021,345.01,369.01,325.01,325.0-50.0-3.64%19,500
2025-10-011,426.01,426.01,366.01,375.0-55.0-3.85%18,500
2025-09-301,451.01,451.01,405.01,430.0-20.0-1.38%22,300
2025-09-291,516.01,516.01,450.01,450.0-49.0-3.27%11,400
2025-09-261,440.01,499.01,436.01,499.0+49.0+3.38%20,400
2025-09-251,500.01,500.01,431.01,450.0-50.0-3.33%27,700
2025-09-241,512.01,512.01,491.01,500.0-10.0-0.66%10,300
2025-09-221,499.01,524.01,483.01,510.0+11.0+0.73%12,000
2025-09-191,514.01,525.01,481.01,499.0-15.0-0.99%16,900
2025-09-181,533.01,533.01,510.01,514.0-6.0-0.39%9,400
2025-09-171,542.01,550.01,515.01,520.0-22.0-1.43%9,500
2025-09-161,535.01,552.01,519.01,542.0+23.0+1.51%12,700
2025-09-121,560.01,560.01,509.01,519.0——20,000

直近120営業日分を表示