KabuInsight

太洋基礎工業

1758
スタンダード/建設業/Taiyo Kisokogyo 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
2026-03-132,679.02,737.02,630.02,737.0+32.0+1.18%11,700
2026-03-122,679.02,719.02,679.02,705.0+26.0+0.97%3,900
2026-03-112,646.02,710.02,646.02,679.0+33.0+1.25%4,400
2026-03-102,583.02,646.02,580.02,646.0+163.0+6.56%3,900
2026-03-092,500.02,500.02,483.02,483.0-125.0-4.79%7,100
2026-03-062,550.02,608.02,550.02,608.0-42.0-1.58%1,100
2026-03-052,544.02,650.02,537.02,650.0+184.0+7.46%5,700
2026-03-042,545.02,545.02,426.02,466.0-145.0-5.55%5,000
2026-03-032,675.02,675.02,561.02,611.0-68.0-2.54%5,500
2026-03-022,660.02,689.02,660.02,679.0+12.0+0.45%2,400
2026-02-272,662.02,668.02,652.02,667.0+13.0+0.49%2,400
2026-02-262,700.02,700.02,653.02,654.0-31.0-1.15%3,500
2026-02-252,722.02,722.02,685.02,685.0-36.0-1.32%3,600
2026-02-242,762.02,762.02,674.02,721.0+55.0+2.06%5,200
2026-02-202,642.02,673.02,642.02,666.0+16.0+0.60%1,800
2026-02-192,650.02,653.02,648.02,650.0+2.0+0.08%1,600
2026-02-182,649.02,649.02,644.02,648.0+22.0+0.84%700
2026-02-172,622.02,654.02,619.02,626.0-1.0-0.04%2,800
2026-02-162,674.02,674.02,627.02,627.0+3.0+0.11%700
2026-02-132,641.02,641.02,594.02,624.0-17.0-0.64%1,800
2026-02-122,658.02,689.02,630.02,641.0-17.0-0.64%3,300
2026-02-102,618.02,658.02,601.02,658.0+57.0+2.19%1,100
2026-02-092,630.02,660.02,600.02,601.0-6.0-0.23%4,800
2026-02-062,612.02,624.02,605.02,607.0-22.0-0.84%1,000
2026-02-052,625.02,629.02,587.02,629.0+9.0+0.34%1,400
2026-02-042,540.02,636.02,540.02,620.0+80.0+3.15%6,500
2026-02-032,562.02,562.02,526.02,540.0-7.0-0.27%1,500
2026-02-022,550.02,563.02,475.02,547.0-3.0-0.12%2,900
2026-01-302,530.02,550.02,492.02,550.0+70.0+2.82%2,800
2026-01-292,607.02,607.02,424.02,480.0-167.0-6.31%62,400
2026-01-282,663.02,663.02,611.02,647.0-42.0-1.56%3,200
2026-01-272,675.02,692.02,675.02,689.0-4.0-0.15%2,800
2026-01-262,699.02,699.02,669.02,693.0-36.0-1.32%3,800
2026-01-232,741.02,741.02,705.02,729.0+15.0+0.55%2,100
2026-01-222,659.02,776.02,630.02,714.0+51.0+1.92%5,800
2026-01-212,664.02,668.02,650.02,663.0-51.0-1.88%3,500
2026-01-202,732.02,732.02,703.02,714.0-18.0-0.66%2,400
2026-01-192,774.02,774.02,700.02,732.0-42.0-1.51%3,700
2026-01-162,778.02,778.02,730.02,774.0-14.0-0.50%3,900
2026-01-152,750.02,788.02,727.02,788.0+20.0+0.72%1,700
2026-01-142,757.02,780.02,756.02,768.0-30.0-1.07%3,200
2026-01-132,729.02,805.02,729.02,798.0+69.0+2.53%8,400
2026-01-092,702.02,729.02,699.02,729.0+2.0+0.07%3,200
2026-01-082,740.02,740.02,682.02,727.0-13.0-0.47%3,000
2026-01-072,712.02,740.02,699.02,740.0+25.0+0.92%1,900
2026-01-062,742.02,742.02,670.02,715.0-27.0-0.98%5,500
2026-01-052,630.02,766.02,629.02,742.0+144.0+5.54%7,900
2025-12-302,596.02,598.02,577.02,598.0+6.0+0.23%7,400
2025-12-292,489.02,630.02,405.02,592.0+150.0+6.14%10,600
2025-12-262,497.02,497.02,422.02,442.0-31.0-1.25%8,800
2025-12-252,500.02,500.02,400.02,473.0-18.0-0.72%6,700
2025-12-242,497.02,497.02,410.02,491.0+23.0+0.93%4,100
2025-12-232,432.02,468.02,390.02,468.0+84.0+3.52%9,200
2025-12-222,337.02,384.02,337.02,384.0+80.0+3.47%5,600
2025-12-192,313.02,323.02,290.02,304.0+2.0+0.09%5,100
2025-12-182,277.02,302.02,253.02,302.0+25.0+1.10%3,700
2025-12-172,271.02,277.02,223.02,277.0+6.0+0.26%2,800
2025-12-162,340.02,340.02,271.02,271.0-60.0-2.57%5,200
2025-12-152,379.02,379.02,320.02,331.0-148.0-5.97%16,400
2025-12-122,367.02,480.02,358.02,479.0+122.0+5.18%11,100
2025-12-112,383.02,383.02,342.02,357.0-25.0-1.05%4,100
2025-12-102,380.02,389.02,380.02,382.0+5.0+0.21%1,800
2025-12-092,386.02,386.02,372.02,377.0+2.0+0.08%600
2025-12-082,351.02,375.02,348.02,375.0+25.0+1.06%1,800
2025-12-052,363.02,363.02,343.02,350.0-13.0-0.55%1,400
2025-12-042,340.02,363.02,335.02,363.0+24.0+1.03%2,000
2025-12-032,310.02,345.02,310.02,339.0-9.0-0.38%400
2025-12-022,349.02,349.02,322.02,348.0-5.0-0.21%1,300
2025-12-012,358.02,388.02,341.02,353.0+43.0+1.86%18,500
2025-11-282,300.02,310.02,300.02,310.0+12.0+0.52%1,200
2025-11-272,257.02,299.02,257.02,298.0+46.0+2.04%3,000
2025-11-262,292.02,292.02,252.02,252.0+7.0+0.31%3,400
2025-11-252,226.02,265.02,225.02,245.0+22.0+0.99%4,900
2025-11-212,199.02,237.02,196.02,223.0+22.0+1.00%6,900
2025-11-202,178.02,201.02,178.02,201.0+5.0+0.23%400
2025-11-192,181.02,196.02,181.02,196.0-4.0-0.18%300
2025-11-182,203.02,203.02,179.02,200.0-21.0-0.95%3,600
2025-11-172,243.02,243.02,221.02,221.0-22.0-0.98%1,400
2025-11-142,240.02,246.02,233.02,243.0+3.0+0.13%1,400
2025-11-132,221.02,248.02,221.02,240.00.00.00%1,300
2025-11-122,227.02,240.02,227.02,240.0+12.0+0.54%700
2025-11-112,230.02,233.02,206.02,228.0-1.0-0.04%2,000
2025-11-102,220.02,232.02,207.02,229.0+59.0+2.72%1,600
2025-11-072,202.02,210.02,166.02,170.0-37.0-1.68%1,800
2025-11-062,181.02,220.02,181.02,207.0+32.0+1.47%1,600
2025-11-052,234.02,234.02,115.02,175.0-26.0-1.18%3,600
2025-11-042,215.02,220.02,201.02,201.0-31.0-1.39%4,200
2025-10-312,233.02,233.02,231.02,232.0-22.0-0.98%1,700
2025-10-302,254.02,254.02,254.02,254.00.00.00%—
2025-10-292,231.02,259.02,231.02,254.0-21.0-0.92%1,200
2025-10-282,286.02,286.02,269.02,275.0-12.0-0.52%2,100
2025-10-272,289.02,312.02,212.02,287.0-16.0-0.69%8,000
2025-10-242,292.02,321.02,291.02,303.0-16.0-0.69%7,700
2025-10-232,306.02,319.02,301.02,319.0+26.0+1.13%2,600
2025-10-222,296.02,308.02,291.02,293.0-2.0-0.09%3,100
2025-10-212,292.02,297.02,290.02,295.0-10.0-0.43%4,400
2025-10-202,320.02,322.02,296.02,305.0+21.0+0.92%4,800
2025-10-172,269.02,284.02,269.02,284.0+20.0+0.88%2,000
2025-10-162,249.02,270.02,249.02,264.0-5.0-0.22%800
2025-10-152,212.02,269.02,212.02,269.0+48.0+2.16%1,100
2025-10-142,213.02,249.02,212.02,221.0-20.0-0.89%5,100
2025-10-102,278.02,278.02,241.02,241.0-43.0-1.88%1,700
2025-10-092,231.02,284.02,231.02,284.0+54.0+2.42%2,500
2025-10-082,250.02,255.02,229.02,230.0-20.0-0.89%1,600
2025-10-072,265.02,269.02,250.02,250.0-11.0-0.49%2,300
2025-10-062,237.02,273.02,214.02,261.0+27.0+1.21%5,900
2025-10-032,269.02,269.02,234.02,234.0-20.0-0.89%1,400
2025-10-022,254.02,255.02,246.02,254.00.00.00%1,800
2025-10-012,299.02,299.02,254.02,254.0-45.0-1.96%2,700
2025-09-302,337.02,337.02,250.02,299.0-38.0-1.63%4,100
2025-09-292,340.02,341.02,337.02,337.0-22.0-0.93%900
2025-09-262,304.02,359.02,280.02,359.0+35.0+1.51%3,100
2025-09-252,386.02,389.02,321.02,324.0-27.0-1.15%5,000
2025-09-242,294.02,360.02,294.02,351.0+75.0+3.30%5,600
2025-09-222,249.02,283.02,249.02,276.0+20.0+0.89%3,300
2025-09-192,290.02,290.02,240.02,256.0-30.0-1.31%8,800
2025-09-182,265.02,287.02,236.02,286.0+15.0+0.66%6,800
2025-09-172,297.02,306.02,271.02,271.0-54.0-2.32%10,200
2025-09-162,379.02,379.02,258.02,325.0-150.0-6.06%40,500
2025-09-122,451.02,477.02,408.02,475.0——20,900

直近120営業日分を表示