KabuInsight

第一カッター興業

1716
スタンダード/建設業/DAI-ICHI CUTTER KOGYO K.K.
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
2026-03-131,521.01,546.01,521.01,535.0+2.0+0.13%14,500
2026-03-121,545.01,548.01,525.01,533.0-31.0-1.98%15,800
2026-03-111,592.01,592.01,563.01,564.0-10.0-0.64%11,500
2026-03-101,576.01,587.01,552.01,574.0+38.0+2.47%22,800
2026-03-091,500.01,549.01,500.01,536.0-23.0-1.48%34,700
2026-03-061,563.01,583.01,552.01,559.0-34.0-2.13%12,200
2026-03-051,615.01,617.01,575.01,593.0+53.0+3.44%30,700
2026-03-041,561.01,573.01,537.01,540.0-49.0-3.08%37,600
2026-03-031,609.01,626.01,589.01,589.0-21.0-1.30%21,600
2026-03-021,608.01,621.01,598.01,610.0-11.0-0.68%21,800
2026-02-271,576.01,621.01,576.01,621.0+45.0+2.86%22,700
2026-02-261,581.01,591.01,571.01,576.0-5.0-0.32%29,900
2026-02-251,612.01,615.01,574.01,581.0-31.0-1.92%32,000
2026-02-241,570.01,618.01,567.01,612.0+28.0+1.77%27,400
2026-02-201,567.01,593.01,565.01,584.0+16.0+1.02%29,900
2026-02-191,568.01,583.01,561.01,568.0+7.0+0.45%31,200
2026-02-181,548.01,585.01,542.01,561.0+13.0+0.84%34,500
2026-02-171,522.01,565.01,520.01,548.0+31.0+2.04%46,900
2026-02-161,511.01,536.01,496.01,517.0+52.0+3.55%51,400
2026-02-131,460.01,481.01,451.01,465.0+10.0+0.69%48,700
2026-02-121,462.01,477.01,446.01,455.0+5.0+0.34%45,300
2026-02-101,447.01,452.01,437.01,450.0-5.0-0.34%28,300
2026-02-091,433.01,465.01,427.01,455.0+39.0+2.75%41,300
2026-02-061,426.01,426.01,405.01,416.0-10.0-0.70%27,000
2026-02-051,400.01,431.01,400.01,426.0+28.0+2.00%36,900
2026-02-041,406.01,410.01,398.01,398.0-1.0-0.07%23,100
2026-02-031,380.01,401.01,376.01,399.0+25.0+1.82%23,200
2026-02-021,388.01,397.01,368.01,374.0-2.0-0.15%28,600
2026-01-301,364.01,376.01,363.01,376.0+12.0+0.88%20,000
2026-01-291,368.01,368.01,356.01,364.0-11.0-0.80%31,300
2026-01-281,367.01,386.01,365.01,375.0-2.0-0.15%26,500
2026-01-271,360.01,385.01,359.01,377.0+8.0+0.58%17,400
2026-01-261,390.01,390.01,355.01,369.0-28.0-2.00%45,100
2026-01-231,400.01,405.01,396.01,397.0-3.0-0.21%14,300
2026-01-221,394.01,409.01,384.01,400.0+20.0+1.45%15,900
2026-01-211,385.01,387.01,373.01,380.0-18.0-1.29%19,200
2026-01-201,401.01,413.01,398.01,398.0-6.0-0.43%23,200
2026-01-191,409.01,409.01,403.01,404.0-6.0-0.43%16,000
2026-01-161,413.01,415.01,407.01,410.00.00.00%8,000
2026-01-151,403.01,410.01,401.01,410.0+3.0+0.21%9,900
2026-01-141,405.01,416.01,401.01,407.00.00.00%14,500
2026-01-131,440.01,440.01,404.01,407.0+12.0+0.86%14,000
2026-01-091,400.01,404.01,393.01,395.0-1.0-0.07%11,700
2026-01-081,402.01,414.01,394.01,396.0-6.0-0.43%10,600
2026-01-071,420.01,425.01,402.01,402.0-18.0-1.27%30,400
2026-01-061,403.01,428.01,403.01,420.0+18.0+1.28%20,500
2026-01-051,424.01,427.01,396.01,402.00.00.00%15,200
2025-12-301,402.01,413.01,396.01,402.00.00.00%14,300
2025-12-291,398.01,406.01,394.01,402.0+6.0+0.43%11,000
2025-12-261,393.01,399.01,387.01,396.0+3.0+0.22%17,700
2025-12-251,390.01,403.01,390.01,393.0+3.0+0.22%9,700
2025-12-241,392.01,405.01,388.01,390.0-2.0-0.14%14,500
2025-12-231,387.01,399.01,383.01,392.0+6.0+0.43%7,300
2025-12-221,408.01,408.01,383.01,386.0-10.0-0.72%20,000
2025-12-191,381.01,396.01,381.01,396.0+10.0+0.72%10,700
2025-12-181,367.01,388.01,366.01,386.0+19.0+1.39%12,500
2025-12-171,376.01,376.01,364.01,367.0-20.0-1.44%8,200
2025-12-161,387.01,387.01,375.01,387.00.00.00%11,700
2025-12-151,365.01,387.01,365.01,387.0+22.0+1.61%14,100
2025-12-121,360.01,367.01,353.01,365.0+22.0+1.64%11,400
2025-12-111,373.01,373.01,343.01,343.0-23.0-1.68%10,900
2025-12-101,370.01,374.01,359.01,366.0+3.0+0.22%14,000
2025-12-091,346.01,363.01,340.01,363.0+17.0+1.26%28,300
2025-12-081,367.01,370.01,346.01,346.0-21.0-1.54%26,400
2025-12-051,376.01,387.01,366.01,367.0-17.0-1.23%11,900
2025-12-041,380.01,385.01,364.01,384.0+16.0+1.17%12,000
2025-12-031,375.01,379.01,368.01,368.0-7.0-0.51%10,400
2025-12-021,388.01,390.01,374.01,375.0-18.0-1.29%14,400
2025-12-011,417.01,417.01,393.01,393.0-24.0-1.69%17,900
2025-11-281,410.01,421.01,410.01,417.0+6.0+0.43%18,300
2025-11-271,407.01,417.01,404.01,411.0+5.0+0.36%21,200
2025-11-261,418.01,420.01,403.01,406.0-12.0-0.85%9,600
2025-11-251,429.01,437.01,416.01,418.0-11.0-0.77%16,500
2025-11-211,376.01,431.01,376.01,429.0+53.0+3.85%27,700
2025-11-201,359.01,386.01,359.01,376.0+22.0+1.62%11,800
2025-11-191,364.01,381.01,354.01,354.0-10.0-0.73%20,500
2025-11-181,380.01,380.01,355.01,364.0-16.0-1.16%12,700
2025-11-171,384.01,400.01,362.01,380.0+26.0+1.92%41,500
2025-11-141,347.01,358.01,335.01,354.0+7.0+0.52%23,100
2025-11-131,348.01,357.01,344.01,347.0+12.0+0.90%10,800
2025-11-121,337.01,352.01,335.01,335.0-10.0-0.74%19,700
2025-11-111,329.01,345.01,321.01,345.0+19.0+1.43%15,600
2025-11-101,317.01,330.01,317.01,326.0+12.0+0.91%8,500
2025-11-071,317.01,318.01,307.01,314.0-3.0-0.23%8,100
2025-11-061,318.01,322.01,311.01,317.0+5.0+0.38%22,000
2025-11-051,310.01,312.01,295.01,312.0-4.0-0.30%40,300
2025-11-041,309.01,329.01,307.01,316.0+10.0+0.77%18,200
2025-10-311,313.01,313.01,299.01,306.0+5.0+0.38%13,100
2025-10-301,305.01,311.01,301.01,301.0+7.0+0.54%27,000
2025-10-291,333.01,341.01,292.01,294.0-22.0-1.67%40,700
2025-10-281,319.01,322.01,309.01,316.0-7.0-0.53%35,400
2025-10-271,314.01,323.01,300.01,323.0+14.0+1.07%39,400
2025-10-241,315.01,321.01,309.01,309.0-7.0-0.53%15,400
2025-10-231,300.01,320.01,299.01,316.0+12.0+0.92%19,800
2025-10-221,297.01,305.01,295.01,304.0+7.0+0.54%7,900
2025-10-211,292.01,306.01,292.01,297.0+5.0+0.39%14,700
2025-10-201,290.01,297.01,290.01,292.0+7.0+0.54%7,300
2025-10-171,284.01,294.01,282.01,285.00.00.00%28,000
2025-10-161,285.01,295.01,282.01,285.0-5.0-0.39%23,400
2025-10-151,278.01,292.01,278.01,290.0+17.0+1.34%19,500
2025-10-141,285.01,285.01,272.01,273.0-14.0-1.09%52,300
2025-10-101,290.01,293.01,282.01,287.0-4.0-0.31%24,000
2025-10-091,293.01,293.01,285.01,291.0-2.0-0.15%32,800
2025-10-081,298.01,312.01,293.01,293.00.00.00%36,500
2025-10-071,297.01,297.01,280.01,293.0-4.0-0.31%33,700
2025-10-061,314.01,314.01,289.01,297.0+9.0+0.70%45,500
2025-10-031,287.01,292.01,280.01,288.0+1.0+0.08%42,700
2025-10-021,304.01,306.01,282.01,287.0-9.0-0.69%25,100
2025-10-011,321.01,321.01,289.01,296.0-24.0-1.82%39,900
2025-09-301,332.01,332.01,311.01,320.0-12.0-0.90%25,000
2025-09-291,337.01,337.01,332.01,332.0-8.0-0.60%14,000
2025-09-261,342.01,362.01,336.01,340.0+3.0+0.22%70,100
2025-09-251,332.01,340.01,331.01,337.0+5.0+0.38%11,100
2025-09-241,332.01,333.01,322.01,332.0-2.0-0.15%17,500
2025-09-221,332.01,340.01,330.01,334.0+4.0+0.30%17,600
2025-09-191,336.01,340.01,328.01,330.0-3.0-0.23%29,500
2025-09-181,327.01,333.01,325.01,333.0+7.0+0.53%13,600
2025-09-171,352.01,354.01,324.01,326.0-25.0-1.85%28,800
2025-09-161,325.01,351.01,325.01,351.0+28.0+2.12%29,200
2025-09-121,323.01,329.01,321.01,323.0——25,500

直近120営業日分を表示