KabuInsight

技研ホールディングス

1443
スタンダード/建設業/Giken Holdings 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
2026-03-13319.0327.0316.0320.0+4.0+1.27%161,800
2026-03-12319.0319.0310.0316.0-6.0-1.86%109,900
2026-03-11320.0327.0318.0322.0+10.0+3.21%86,900
2026-03-10311.0317.0310.0312.0+12.0+4.00%122,500
2026-03-09299.0302.0290.0300.0-15.0-4.76%221,100
2026-03-06317.0322.0309.0315.0-6.0-1.87%168,400
2026-03-05312.0326.0309.0321.0+23.0+7.72%219,700
2026-03-04310.0312.0293.0298.0-24.0-7.45%333,200
2026-03-03337.0337.0321.0322.0-14.0-4.17%273,800
2026-03-02337.0346.0331.0336.0-9.0-2.61%258,800
2026-02-27334.0347.0334.0345.0+10.0+2.99%195,800
2026-02-26332.0339.0330.0335.0+3.0+0.90%143,900
2026-02-25338.0338.0328.0332.0-6.0-1.78%166,200
2026-02-24336.0340.0327.0338.0+3.0+0.90%195,000
2026-02-20330.0337.0321.0335.0+2.0+0.60%370,200
2026-02-19341.0342.0333.0333.0-10.0-2.92%247,400
2026-02-18345.0353.0338.0343.0-2.0-0.58%294,000
2026-02-17345.0369.0336.0345.0+1.0+0.29%1,106,100
2026-02-16327.0349.0321.0344.0+21.0+6.50%621,900
2026-02-13339.0339.0321.0323.0-16.0-4.72%235,500
2026-02-12339.0343.0330.0339.0-2.0-0.59%346,900
2026-02-10338.0344.0333.0341.0-5.0-1.45%315,300
2026-02-09371.0371.0330.0346.0-17.0-4.68%749,400
2026-02-06339.0370.0323.0363.0+23.0+6.76%795,500
2026-02-05341.0349.0336.0340.0+2.0+0.59%466,000
2026-02-04325.0375.0323.0338.0+15.0+4.64%3,026,200
2026-02-03308.0323.0308.0323.0+18.0+5.90%187,200
2026-02-02311.0314.0303.0305.0-3.0-0.97%108,900
2026-01-30308.0310.0303.0308.0-1.0-0.32%66,000
2026-01-29310.0313.0298.0309.0+1.0+0.32%151,200
2026-01-28320.0320.0306.0308.0+4.0+1.32%252,800
2026-01-27301.0305.0293.0304.0+2.0+0.66%113,800
2026-01-26314.0316.0300.0302.0-9.0-2.89%142,400
2026-01-23297.0311.0296.0311.0+18.0+6.14%194,600
2026-01-22292.0297.0291.0293.0+3.0+1.03%82,300
2026-01-21284.0294.0273.0290.0+1.0+0.35%167,400
2026-01-20295.0296.0287.0289.0-4.0-1.37%85,700
2026-01-19287.0293.0283.0293.0+2.0+0.69%111,700
2026-01-16294.0295.0287.0291.0-2.0-0.68%152,700
2026-01-15274.0295.0273.0293.0+17.0+6.16%321,300
2026-01-14270.0276.0269.0276.0+6.0+2.22%101,500
2026-01-13277.0277.0267.0270.00.00.00%80,600
2026-01-09264.0275.0262.0270.0+6.0+2.27%230,400
2026-01-08260.0266.0257.0264.0+3.0+1.15%85,400
2026-01-07256.0261.0254.0261.0+1.0+0.38%96,900
2026-01-06263.0266.0256.0260.0-3.0-1.14%119,200
2026-01-05257.0264.0254.0263.0+8.0+3.14%151,300
2025-12-30253.0259.0249.0255.0+2.0+0.79%91,200
2025-12-29248.0253.0247.0253.0+5.0+2.02%87,900
2025-12-26243.0249.0240.0248.0+5.0+2.06%106,700
2025-12-25245.0246.0242.0243.0-2.0-0.82%40,700
2025-12-24240.0246.0240.0245.0+5.0+2.08%39,600
2025-12-23243.0249.0240.0240.00.00.00%100,600
2025-12-22238.0243.0237.0240.0+1.0+0.42%110,600
2025-12-19232.0239.0232.0239.0+6.0+2.58%73,300
2025-12-18235.0235.0230.0233.00.00.00%22,700
2025-12-17236.0237.0232.0233.0-3.0-1.27%22,200
2025-12-16234.0237.0232.0236.0+2.0+0.85%60,400
2025-12-15231.0235.0231.0234.0+1.0+0.43%49,600
2025-12-12232.0233.0231.0233.0+2.0+0.87%30,200
2025-12-11234.0234.0229.0231.0-1.0-0.43%57,600
2025-12-10232.0235.0230.0232.00.00.00%35,300
2025-12-09239.0239.0230.0232.0+1.0+0.43%97,100
2025-12-08232.0234.0231.0231.0-1.0-0.43%35,900
2025-12-05234.0234.0231.0232.0-1.0-0.43%21,500
2025-12-04231.0235.0230.0233.0+3.0+1.30%27,700
2025-12-03232.0233.0228.0230.00.00.00%28,200
2025-12-02237.0237.0230.0230.0-7.0-2.95%54,200
2025-12-01240.0240.0235.0237.0-2.0-0.84%62,900
2025-11-28236.0240.0236.0239.0+3.0+1.27%50,500
2025-11-27230.0237.0230.0236.0+6.0+2.61%67,400
2025-11-26227.0230.0227.0230.0+4.0+1.77%29,100
2025-11-25228.0232.0226.0226.00.00.00%73,000
2025-11-21224.0227.0223.0226.0+1.0+0.44%39,500
2025-11-20225.0229.0222.0225.00.00.00%87,300
2025-11-19221.0225.0218.0225.0+2.0+0.90%92,600
2025-11-18230.0232.0223.0223.0-7.0-3.04%163,600
2025-11-17242.0242.0229.0230.0-10.0-4.17%291,000
2025-11-14245.0248.0236.0240.0-6.0-2.44%332,700
2025-11-13247.0250.0244.0246.0+1.0+0.41%130,200
2025-11-12243.0246.0239.0245.0+3.0+1.24%126,000
2025-11-11241.0244.0238.0242.0+2.0+0.83%77,600
2025-11-10238.0242.0238.0240.0+3.0+1.27%53,800
2025-11-07236.0239.0235.0237.00.00.00%71,500
2025-11-06236.0241.0232.0237.0+4.0+1.72%66,100
2025-11-05235.0236.0228.0233.0-3.0-1.27%127,600
2025-11-04243.0243.0235.0236.0-7.0-2.88%84,100
2025-10-31247.0248.0242.0243.0-4.0-1.62%51,300
2025-10-30243.0249.0241.0247.0+3.0+1.23%99,800
2025-10-29248.0254.0242.0244.0-2.0-0.81%196,800
2025-10-28258.0259.0244.0246.0-13.0-5.02%196,600
2025-10-27259.0260.0255.0259.0+2.0+0.78%183,000
2025-10-24254.0258.0249.0257.0+6.0+2.39%202,000
2025-10-23249.0255.0248.0251.0+1.0+0.40%90,100
2025-10-22245.0250.0244.0250.0+6.0+2.46%93,100
2025-10-21248.0248.0242.0244.0-2.0-0.81%54,400
2025-10-20244.0249.0243.0246.0+6.0+2.50%67,600
2025-10-17242.0244.0239.0240.0-2.0-0.83%75,200
2025-10-16240.0243.0238.0242.0+4.0+1.68%39,700
2025-10-15234.0238.0234.0238.0+6.0+2.59%36,100
2025-10-14233.0237.0230.0232.0-6.0-2.52%135,100
2025-10-10244.0244.0237.0238.0-7.0-2.86%137,800
2025-10-09247.0248.0243.0245.0-2.0-0.81%86,400
2025-10-08244.0250.0242.0247.0+6.0+2.49%112,200
2025-10-07244.0244.0240.0241.0-3.0-1.23%60,500
2025-10-06246.0250.0241.0244.0+6.0+2.52%171,000
2025-10-03240.0245.0238.0238.0-1.0-0.42%66,600
2025-10-02239.0241.0236.0239.00.00.00%96,400
2025-10-01246.0246.0237.0239.0-7.0-2.85%190,800
2025-09-30248.0250.0243.0246.0-1.0-0.40%115,800
2025-09-29248.0250.0245.0247.0+3.0+1.23%127,000
2025-09-26240.0247.0236.0244.0+4.0+1.67%145,000
2025-09-25245.0248.0240.0240.0-5.0-2.04%102,200
2025-09-24245.0246.0241.0245.0+2.0+0.82%96,800
2025-09-22245.0248.0241.0243.0+3.0+1.25%184,400
2025-09-19235.0243.0232.0240.0+6.0+2.56%225,100
2025-09-18232.0235.0230.0234.0+4.0+1.74%70,000
2025-09-17229.0235.0227.0230.00.00.00%118,900
2025-09-16228.0231.0222.0230.00.00.00%174,800
2025-09-12233.0234.0227.0230.0——84,900

直近120営業日分を表示