KabuInsight

高松コンストラクショングループ

1762
プライム/建設業/TAKAMATSU CONSTRUCTION GROUP 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
2026-03-133,630.03,705.03,620.03,655.0-25.0-0.68%55,800
2026-03-123,730.03,730.03,670.03,680.0-70.0-1.87%53,000
2026-03-113,770.03,810.03,750.03,750.0+35.0+0.94%52,300
2026-03-103,705.03,735.03,650.03,715.0+80.0+2.20%56,900
2026-03-093,600.03,645.03,555.03,635.0-145.0-3.84%100,700
2026-03-063,800.03,825.03,740.03,780.0-35.0-0.92%47,700
2026-03-053,855.03,865.03,800.03,815.0+90.0+2.42%68,400
2026-03-043,865.03,880.03,680.03,725.0-210.0-5.34%154,100
2026-03-034,050.04,090.03,935.03,935.0-115.0-2.84%65,200
2026-03-024,085.04,115.04,020.04,050.0-175.0-4.14%103,400
2026-02-274,025.04,225.04,005.04,225.0+240.0+6.02%100,400
2026-02-263,935.04,015.03,930.03,985.0+50.0+1.27%70,100
2026-02-253,950.03,975.03,910.03,935.0-30.0-0.76%50,800
2026-02-243,970.03,990.03,895.03,965.0+30.0+0.76%52,400
2026-02-203,975.03,975.03,890.03,935.0-40.0-1.01%43,800
2026-02-194,000.04,000.03,950.03,975.0-35.0-0.87%45,400
2026-02-184,020.04,040.03,985.04,010.0-5.0-0.12%31,300
2026-02-174,010.04,085.04,000.04,015.0+25.0+0.63%68,900
2026-02-163,925.03,990.03,885.03,990.0+70.0+1.79%70,800
2026-02-134,200.04,200.03,900.03,920.0-420.0-9.68%160,200
2026-02-124,390.04,420.04,330.04,340.0+10.0+0.23%89,800
2026-02-104,230.04,335.04,205.04,330.0+165.0+3.96%82,800
2026-02-094,160.04,280.04,120.04,165.0+65.0+1.59%92,600
2026-02-064,000.04,155.03,985.04,100.0+120.0+3.02%82,000
2026-02-053,975.04,015.03,930.03,980.0+75.0+1.92%33,500
2026-02-043,920.03,945.03,900.03,905.0-15.0-0.38%31,000
2026-02-033,875.03,920.03,850.03,920.0+110.0+2.89%45,000
2026-02-023,840.03,875.03,805.03,810.0-10.0-0.26%34,500
2026-01-303,810.03,830.03,760.03,820.0+30.0+0.79%45,900
2026-01-293,795.03,815.03,715.03,790.0-30.0-0.79%56,000
2026-01-283,880.03,890.03,810.03,820.0-100.0-2.55%52,400
2026-01-273,895.03,935.03,865.03,920.0-10.0-0.25%48,200
2026-01-263,975.03,975.03,920.03,930.0-110.0-2.72%78,700
2026-01-234,120.04,150.04,035.04,040.0-95.0-2.30%49,800
2026-01-224,120.04,160.04,080.04,135.0+15.0+0.36%38,000
2026-01-214,055.04,140.04,055.04,120.0-5.0-0.12%42,100
2026-01-204,165.04,165.04,085.04,125.0-50.0-1.20%30,900
2026-01-194,235.04,280.04,175.04,175.0-60.0-1.42%23,000
2026-01-164,200.04,240.04,160.04,235.0+40.0+0.95%27,700
2026-01-154,155.04,195.04,140.04,195.0+20.0+0.48%19,300
2026-01-144,135.04,195.04,135.04,175.0+40.0+0.97%24,800
2026-01-134,170.04,170.04,135.04,135.0+20.0+0.49%28,300
2026-01-094,135.04,140.04,065.04,115.0+45.0+1.11%27,800
2026-01-084,065.04,145.04,060.04,070.0+5.0+0.12%32,900
2026-01-074,045.04,100.04,020.04,065.0-20.0-0.49%32,700
2026-01-063,995.04,120.03,995.04,085.0+90.0+2.25%33,100
2026-01-054,025.04,060.03,990.03,995.0-20.0-0.50%33,500
2025-12-304,045.04,060.04,010.04,015.0-30.0-0.74%25,300
2025-12-294,030.04,090.03,995.04,045.0+15.0+0.37%42,700
2025-12-264,095.04,100.04,005.04,030.0-60.0-1.47%34,300
2025-12-254,125.04,130.04,060.04,090.0-35.0-0.85%31,500
2025-12-244,045.04,155.04,035.04,125.0+95.0+2.36%77,800
2025-12-233,920.04,045.03,920.04,030.0+110.0+2.81%34,000
2025-12-224,030.04,035.03,920.03,920.0-70.0-1.75%25,400
2025-12-193,895.04,020.03,895.03,990.0+95.0+2.44%55,200
2025-12-183,865.03,915.03,815.03,895.0+25.0+0.65%33,500
2025-12-173,870.03,905.03,830.03,870.00.00.00%40,200
2025-12-163,940.03,940.03,870.03,870.0-60.0-1.53%43,600
2025-12-153,940.03,945.03,885.03,930.0+5.0+0.13%30,900
2025-12-123,900.03,940.03,880.03,925.0+80.0+2.08%35,400
2025-12-113,920.03,920.03,845.03,845.0-40.0-1.03%44,500
2025-12-103,890.03,910.03,865.03,885.0-5.0-0.13%48,600
2025-12-093,920.03,985.03,870.03,890.0-25.0-0.64%43,700
2025-12-083,915.03,945.03,905.03,915.00.00.00%27,200
2025-12-053,925.03,945.03,905.03,915.0-35.0-0.89%28,700
2025-12-043,910.03,965.03,900.03,950.0+15.0+0.38%39,300
2025-12-034,005.04,045.03,935.03,935.0-115.0-2.84%47,400
2025-12-024,075.04,090.03,940.04,050.0-35.0-0.86%67,400
2025-12-014,255.04,265.04,060.04,085.0-125.0-2.97%92,300
2025-11-284,000.04,250.03,985.04,210.0+265.0+6.72%116,200
2025-11-273,985.04,000.03,935.03,945.0-35.0-0.88%48,400
2025-11-263,900.03,985.03,865.03,980.0+80.0+2.05%52,400
2025-11-253,965.03,990.03,885.03,900.0-65.0-1.64%48,900
2025-11-213,795.03,975.03,795.03,965.0+180.0+4.76%131,000
2025-11-203,740.03,845.03,720.03,785.0+85.0+2.30%68,400
2025-11-193,620.03,730.03,600.03,700.0+125.0+3.50%128,300
2025-11-183,595.03,650.03,560.03,575.0+25.0+0.70%61,900
2025-11-173,500.03,580.03,480.03,550.0+60.0+1.72%29,800
2025-11-143,610.03,625.03,485.03,490.0-120.0-3.32%62,800
2025-11-133,615.03,635.03,545.03,610.0+135.0+3.88%99,200
2025-11-123,500.03,570.03,475.03,475.00.00.00%60,200
2025-11-113,485.03,490.03,425.03,475.0+5.0+0.14%22,000
2025-11-103,460.03,470.03,430.03,470.0+55.0+1.61%19,200
2025-11-073,360.03,420.03,360.03,415.0+30.0+0.89%16,100
2025-11-063,350.03,410.03,335.03,385.0+35.0+1.04%23,000
2025-11-053,350.03,360.03,265.03,350.0-20.0-0.59%36,200
2025-11-043,370.03,415.03,360.03,370.0-15.0-0.44%18,100
2025-10-313,410.03,420.03,365.03,385.0-25.0-0.73%24,400
2025-10-303,400.03,440.03,395.03,410.0+10.0+0.29%28,400
2025-10-293,430.03,440.03,400.03,400.0-60.0-1.73%22,300
2025-10-283,565.03,565.03,440.03,460.0-105.0-2.95%48,500
2025-10-273,500.03,570.03,500.03,565.0+75.0+2.15%25,300
2025-10-243,540.03,540.03,460.03,490.0-10.0-0.29%24,800
2025-10-233,480.03,550.03,460.03,500.0+25.0+0.72%34,700
2025-10-223,395.03,480.03,360.03,475.0+80.0+2.36%27,500
2025-10-213,445.03,480.03,380.03,395.0-30.0-0.88%21,100
2025-10-203,445.03,460.03,405.03,425.0+10.0+0.29%22,900
2025-10-173,390.03,425.03,380.03,415.0+35.0+1.04%36,200
2025-10-163,360.03,410.03,340.03,380.0+80.0+2.42%36,000
2025-10-153,275.03,310.03,275.03,300.0+55.0+1.69%22,500
2025-10-143,215.03,265.03,215.03,245.0-15.0-0.46%24,400
2025-10-103,275.03,280.03,235.03,260.0-75.0-2.25%29,100
2025-10-093,360.03,370.03,315.03,335.0-10.0-0.30%20,100
2025-10-083,370.03,425.03,340.03,345.0-25.0-0.74%13,100
2025-10-073,365.03,385.03,355.03,370.0+5.0+0.15%17,000
2025-10-063,335.03,380.03,325.03,365.0+75.0+2.28%20,900
2025-10-033,315.03,320.03,290.03,290.0+15.0+0.46%14,900
2025-10-023,340.03,410.03,275.03,275.0-75.0-2.24%32,300
2025-10-013,410.03,415.03,335.03,350.0-100.0-2.90%38,200
2025-09-303,455.03,470.03,395.03,450.0-30.0-0.86%27,000
2025-09-293,560.03,560.03,480.03,480.0-90.0-2.52%51,400
2025-09-263,570.03,590.03,520.03,570.0+90.0+2.59%82,000
2025-09-253,455.03,485.03,455.03,480.0+15.0+0.43%33,600
2025-09-243,415.03,465.03,395.03,465.0+60.0+1.76%33,400
2025-09-223,355.03,420.03,355.03,405.0+50.0+1.49%19,000
2025-09-193,315.03,360.03,315.03,355.0+45.0+1.36%47,200
2025-09-183,315.03,320.03,290.03,310.00.00.00%18,200
2025-09-173,330.03,330.03,290.03,310.0-45.0-1.34%18,400
2025-09-163,375.03,375.03,345.03,355.0-20.0-0.59%22,200
2025-09-123,400.03,410.03,375.03,375.0——29,200

直近120営業日分を表示