工藤建設
1764スタンダード/建設業/KUDO CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,230.0 | 3,230.0 | 3,155.0 | 3,155.0 | -145.0 | -4.39% | 800 |
| 2026-03-12 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | 0.0 | 0.00% | 100 |
| 2026-03-11 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | +60.0 | +1.85% | 100 |
| 2026-03-10 | 3,175.0 | 3,240.0 | 3,175.0 | 3,240.0 | +135.0 | +4.35% | 2,100 |
| 2026-03-09 | 3,135.0 | 3,145.0 | 2,991.0 | 3,105.0 | -195.0 | -5.91% | 7,800 |
| 2026-03-06 | 3,370.0 | 3,370.0 | 3,300.0 | 3,300.0 | -80.0 | -2.37% | 500 |
| 2026-03-05 | 3,290.0 | 3,385.0 | 3,280.0 | 3,380.0 | +180.0 | +5.63% | 2,200 |
| 2026-03-04 | 3,280.0 | 3,280.0 | 3,115.0 | 3,200.0 | -100.0 | -3.03% | 3,400 |
| 2026-03-03 | 3,365.0 | 3,375.0 | 3,300.0 | 3,300.0 | -55.0 | -1.64% | 1,500 |
| 2026-03-02 | 3,370.0 | 3,370.0 | 3,275.0 | 3,355.0 | -10.0 | -0.30% | 2,000 |
| 2026-02-27 | 3,340.0 | 3,400.0 | 3,340.0 | 3,365.0 | +30.0 | +0.90% | 1,100 |
| 2026-02-26 | 3,360.0 | 3,435.0 | 3,310.0 | 3,335.0 | -35.0 | -1.04% | 1,800 |
| 2026-02-25 | 3,410.0 | 3,410.0 | 3,370.0 | 3,370.0 | -40.0 | -1.17% | 700 |
| 2026-02-24 | 3,360.0 | 3,450.0 | 3,360.0 | 3,410.0 | +60.0 | +1.79% | 800 |
| 2026-02-20 | 3,455.0 | 3,495.0 | 3,330.0 | 3,350.0 | +35.0 | +1.06% | 2,000 |
| 2026-02-19 | 3,290.0 | 3,315.0 | 3,290.0 | 3,315.0 | +20.0 | +0.61% | 400 |
| 2026-02-18 | 3,260.0 | 3,295.0 | 3,260.0 | 3,295.0 | +5.0 | +0.15% | 200 |
| 2026-02-17 | 3,270.0 | 3,290.0 | 3,270.0 | 3,290.0 | 0.0 | 0.00% | 400 |
| 2026-02-16 | 3,320.0 | 3,340.0 | 3,280.0 | 3,290.0 | -55.0 | -1.64% | 4,300 |
| 2026-02-13 | 3,405.0 | 3,495.0 | 3,265.0 | 3,345.0 | +150.0 | +4.69% | 7,700 |
| 2026-02-12 | 3,140.0 | 3,260.0 | 3,135.0 | 3,195.0 | +105.0 | +3.40% | 6,000 |
| 2026-02-10 | 3,105.0 | 3,145.0 | 3,090.0 | 3,090.0 | +5.0 | +0.16% | 3,100 |
| 2026-02-09 | 3,080.0 | 3,150.0 | 3,080.0 | 3,085.0 | +30.0 | +0.98% | 1,700 |
| 2026-02-06 | 3,030.0 | 3,055.0 | 3,030.0 | 3,055.0 | +25.0 | +0.83% | 1,100 |
| 2026-02-05 | 2,981.0 | 3,030.0 | 2,981.0 | 3,030.0 | +49.0 | +1.64% | 1,400 |
| 2026-02-04 | 2,981.0 | 2,981.0 | 2,981.0 | 2,981.0 | 0.0 | 0.00% | 200 |
| 2026-02-03 | 2,980.0 | 3,000.0 | 2,980.0 | 2,981.0 | +8.0 | +0.27% | 1,700 |
| 2026-02-02 | 2,972.0 | 2,973.0 | 2,972.0 | 2,973.0 | +13.0 | +0.44% | 300 |
| 2026-01-30 | 3,000.0 | 3,000.0 | 2,945.0 | 2,960.0 | -22.0 | -0.74% | 1,800 |
| 2026-01-29 | 2,982.0 | 2,982.0 | 2,982.0 | 2,982.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,915.0 | 3,010.0 | 2,915.0 | 2,982.0 | +67.0 | +2.30% | 3,200 |
| 2026-01-27 | 2,915.0 | 2,915.0 | 2,915.0 | 2,915.0 | +8.0 | +0.28% | 100 |
| 2026-01-26 | 2,927.0 | 2,928.0 | 2,907.0 | 2,907.0 | -22.0 | -0.75% | 600 |
| 2026-01-23 | 2,911.0 | 2,929.0 | 2,911.0 | 2,929.0 | 0.0 | 0.00% | 500 |
| 2026-01-22 | 2,910.0 | 2,929.0 | 2,906.0 | 2,929.0 | +22.0 | +0.76% | 800 |
| 2026-01-21 | 2,921.0 | 2,921.0 | 2,907.0 | 2,907.0 | -24.0 | -0.82% | 800 |
| 2026-01-20 | 2,955.0 | 2,955.0 | 2,930.0 | 2,931.0 | -19.0 | -0.64% | 1,100 |
| 2026-01-19 | 2,949.0 | 2,950.0 | 2,925.0 | 2,950.0 | +21.0 | +0.72% | 1,200 |
| 2026-01-16 | 2,920.0 | 2,950.0 | 2,920.0 | 2,929.0 | +13.0 | +0.45% | 1,500 |
| 2026-01-15 | 2,915.0 | 2,916.0 | 2,915.0 | 2,916.0 | -29.0 | -0.98% | 200 |
| 2026-01-14 | 2,945.0 | 2,945.0 | 2,945.0 | 2,945.0 | 0.0 | 0.00% | 300 |
| 2026-01-13 | 2,921.0 | 2,945.0 | 2,921.0 | 2,945.0 | +24.0 | +0.82% | 1,300 |
| 2026-01-09 | 2,921.0 | 2,947.0 | 2,921.0 | 2,921.0 | +1.0 | +0.03% | 700 |
| 2026-01-08 | 2,970.0 | 2,970.0 | 2,920.0 | 2,920.0 | -40.0 | -1.35% | 2,000 |
| 2026-01-07 | 2,960.0 | 2,960.0 | 2,960.0 | 2,960.0 | +49.0 | +1.68% | 100 |
| 2026-01-06 | 2,933.0 | 2,935.0 | 2,911.0 | 2,911.0 | +28.0 | +0.97% | 1,700 |
| 2026-01-05 | 2,950.0 | 2,950.0 | 2,853.0 | 2,883.0 | -27.0 | -0.93% | 2,300 |
| 2025-12-30 | 2,910.0 | 2,910.0 | 2,910.0 | 2,910.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 2,950.0 | 2,950.0 | 2,856.0 | 2,910.0 | +4.0 | +0.14% | 2,500 |
| 2025-12-26 | 2,906.0 | 2,906.0 | 2,906.0 | 2,906.0 | 0.0 | 0.00% | 100 |
| 2025-12-25 | 2,921.0 | 2,925.0 | 2,906.0 | 2,906.0 | -14.0 | -0.48% | 300 |
| 2025-12-24 | 2,890.0 | 2,934.0 | 2,890.0 | 2,920.0 | +59.0 | +2.06% | 1,500 |
| 2025-12-23 | 2,861.0 | 2,861.0 | 2,861.0 | 2,861.0 | 0.0 | 0.00% | 300 |
| 2025-12-22 | 2,858.0 | 2,870.0 | 2,858.0 | 2,861.0 | -24.0 | -0.83% | 800 |
| 2025-12-19 | 2,855.0 | 2,885.0 | 2,855.0 | 2,885.0 | +17.0 | +0.59% | 300 |
| 2025-12-18 | 2,892.0 | 2,892.0 | 2,852.0 | 2,868.0 | +16.0 | +0.56% | 600 |
| 2025-12-17 | 2,850.0 | 2,852.0 | 2,850.0 | 2,852.0 | +35.0 | +1.24% | 800 |
| 2025-12-16 | 2,807.0 | 2,841.0 | 2,807.0 | 2,817.0 | -4.0 | -0.14% | 500 |
| 2025-12-15 | 2,814.0 | 2,842.0 | 2,814.0 | 2,821.0 | +5.0 | +0.18% | 1,000 |
| 2025-12-12 | 2,816.0 | 2,818.0 | 2,816.0 | 2,816.0 | 0.0 | 0.00% | 500 |
| 2025-12-11 | 2,820.0 | 2,820.0 | 2,816.0 | 2,816.0 | -4.0 | -0.14% | 700 |
| 2025-12-10 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | +10.0 | +0.36% | 400 |
| 2025-12-09 | 2,828.0 | 2,829.0 | 2,810.0 | 2,810.0 | +7.0 | +0.25% | 800 |
| 2025-12-08 | 2,824.0 | 2,828.0 | 2,803.0 | 2,803.0 | +3.0 | +0.11% | 400 |
| 2025-12-05 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,750.0 | 2,800.0 | 2,750.0 | 2,800.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-03 | 2,800.0 | 2,800.0 | 2,775.0 | 2,800.0 | -56.0 | -1.96% | 5,000 |
| 2025-12-02 | 2,857.0 | 2,857.0 | 2,807.0 | 2,856.0 | +21.0 | +0.74% | 500 |
| 2025-12-01 | 2,835.0 | 2,835.0 | 2,835.0 | 2,835.0 | -31.0 | -1.08% | 700 |
| 2025-11-28 | 2,861.0 | 2,873.0 | 2,811.0 | 2,866.0 | +55.0 | +1.96% | 4,800 |
| 2025-11-27 | 2,820.0 | 2,820.0 | 2,796.0 | 2,811.0 | -34.0 | -1.20% | 600 |
| 2025-11-26 | 2,773.0 | 2,845.0 | 2,773.0 | 2,845.0 | +42.0 | +1.50% | 1,300 |
| 2025-11-25 | 2,835.0 | 2,900.0 | 2,803.0 | 2,803.0 | -4.0 | -0.14% | 1,700 |
| 2025-11-21 | 2,696.0 | 2,807.0 | 2,694.0 | 2,807.0 | +95.0 | +3.50% | 1,400 |
| 2025-11-20 | 2,736.0 | 2,737.0 | 2,712.0 | 2,712.0 | -8.0 | -0.29% | 800 |
| 2025-11-19 | 2,792.0 | 2,792.0 | 2,692.0 | 2,720.0 | -24.0 | -0.87% | 1,900 |
| 2025-11-18 | 2,782.0 | 2,782.0 | 2,744.0 | 2,744.0 | -63.0 | -2.24% | 800 |
| 2025-11-17 | 2,878.0 | 2,878.0 | 2,751.0 | 2,807.0 | +97.0 | +3.58% | 5,500 |
| 2025-11-14 | 2,696.0 | 2,735.0 | 2,683.0 | 2,710.0 | +37.0 | +1.38% | 4,000 |
| 2025-11-13 | 2,655.0 | 2,673.0 | 2,655.0 | 2,673.0 | +23.0 | +0.87% | 500 |
| 2025-11-12 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | +19.0 | +0.72% | 100 |
| 2025-11-11 | 2,640.0 | 2,640.0 | 2,631.0 | 2,631.0 | -9.0 | -0.34% | 300 |
| 2025-11-10 | 2,649.0 | 2,651.0 | 2,625.0 | 2,640.0 | -11.0 | -0.41% | 2,300 |
| 2025-11-07 | 2,659.0 | 2,659.0 | 2,651.0 | 2,651.0 | -8.0 | -0.30% | 300 |
| 2025-11-06 | 2,630.0 | 2,659.0 | 2,630.0 | 2,659.0 | +20.0 | +0.76% | 900 |
| 2025-11-05 | 2,660.0 | 2,660.0 | 2,639.0 | 2,639.0 | -12.0 | -0.45% | 500 |
| 2025-11-04 | 2,644.0 | 2,660.0 | 2,636.0 | 2,651.0 | +15.0 | +0.57% | 1,700 |
| 2025-10-31 | 2,636.0 | 2,636.0 | 2,636.0 | 2,636.0 | -4.0 | -0.15% | 100 |
| 2025-10-30 | 2,640.0 | 2,640.0 | 2,633.0 | 2,640.0 | -1.0 | -0.04% | 400 |
| 2025-10-29 | 2,641.0 | 2,641.0 | 2,641.0 | 2,641.0 | 0.0 | 0.00% | 200 |
| 2025-10-28 | 2,656.0 | 2,656.0 | 2,641.0 | 2,641.0 | -3.0 | -0.11% | 300 |
| 2025-10-27 | 2,666.0 | 2,666.0 | 2,644.0 | 2,644.0 | -5.0 | -0.19% | 700 |
| 2025-10-24 | 2,668.0 | 2,668.0 | 2,621.0 | 2,649.0 | +9.0 | +0.34% | 1,000 |
| 2025-10-23 | 2,652.0 | 2,652.0 | 2,640.0 | 2,640.0 | -12.0 | -0.45% | 200 |
| 2025-10-22 | 2,659.0 | 2,659.0 | 2,603.0 | 2,652.0 | -7.0 | -0.26% | 2,300 |
| 2025-10-21 | 2,656.0 | 2,659.0 | 2,656.0 | 2,659.0 | +9.0 | +0.34% | 400 |
| 2025-10-20 | 2,676.0 | 2,676.0 | 2,646.0 | 2,650.0 | +18.0 | +0.68% | 400 |
| 2025-10-17 | 2,641.0 | 2,643.0 | 2,632.0 | 2,632.0 | -20.0 | -0.75% | 500 |
| 2025-10-16 | 2,615.0 | 2,695.0 | 2,615.0 | 2,652.0 | +12.0 | +0.45% | 1,800 |
| 2025-10-15 | 2,634.0 | 2,650.0 | 2,632.0 | 2,640.0 | -3.0 | -0.11% | 700 |
| 2025-10-14 | 2,647.0 | 2,647.0 | 2,643.0 | 2,643.0 | -4.0 | -0.15% | 700 |
| 2025-10-10 | 2,676.0 | 2,676.0 | 2,647.0 | 2,647.0 | -4.0 | -0.15% | 1,900 |
| 2025-10-09 | 2,662.0 | 2,662.0 | 2,651.0 | 2,651.0 | -4.0 | -0.15% | 700 |
| 2025-10-08 | 2,661.0 | 2,661.0 | 2,655.0 | 2,655.0 | -15.0 | -0.56% | 600 |
| 2025-10-07 | 2,680.0 | 2,682.0 | 2,670.0 | 2,670.0 | -9.0 | -0.34% | 900 |
| 2025-10-06 | 2,647.0 | 2,679.0 | 2,647.0 | 2,679.0 | +32.0 | +1.21% | 800 |
| 2025-10-03 | 2,660.0 | 2,660.0 | 2,647.0 | 2,647.0 | -13.0 | -0.49% | 500 |
| 2025-10-02 | 2,681.0 | 2,681.0 | 2,646.0 | 2,660.0 | +10.0 | +0.38% | 1,100 |
| 2025-10-01 | 2,660.0 | 2,660.0 | 2,650.0 | 2,650.0 | -20.0 | -0.75% | 400 |
| 2025-09-30 | 2,676.0 | 2,676.0 | 2,660.0 | 2,670.0 | -6.0 | -0.22% | 500 |
| 2025-09-29 | 2,666.0 | 2,676.0 | 2,660.0 | 2,676.0 | +13.0 | +0.49% | 300 |
| 2025-09-26 | 2,666.0 | 2,699.0 | 2,663.0 | 2,663.0 | -2.0 | -0.08% | 1,100 |
| 2025-09-25 | 2,660.0 | 2,665.0 | 2,660.0 | 2,665.0 | -15.0 | -0.56% | 300 |
| 2025-09-24 | 2,669.0 | 2,680.0 | 2,669.0 | 2,680.0 | +11.0 | +0.41% | 300 |
| 2025-09-22 | 2,690.0 | 2,695.0 | 2,669.0 | 2,669.0 | -11.0 | -0.41% | 1,000 |
| 2025-09-19 | 2,695.0 | 2,695.0 | 2,680.0 | 2,680.0 | -11.0 | -0.41% | 700 |
| 2025-09-18 | 2,691.0 | 2,691.0 | 2,691.0 | 2,691.0 | +1.0 | +0.04% | 200 |
| 2025-09-17 | 2,690.0 | 2,690.0 | 2,690.0 | 2,690.0 | -8.0 | -0.30% | 400 |
| 2025-09-16 | 2,694.0 | 2,710.0 | 2,694.0 | 2,698.0 | -2.0 | -0.07% | 700 |
| 2025-09-12 | 2,700.0 | 2,700.0 | 2,686.0 | 2,700.0 | — | — | 500 |
直近120営業日分を表示