KabuInsight

東建コーポレーション

1766
プライム/建設業/TOKEN 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
2026-03-1314,180.014,410.014,180.014,350.0+60.0+0.42%24,700
2026-03-1214,500.014,500.014,220.014,290.0-260.0-1.79%33,800
2026-03-1114,570.014,620.014,500.014,550.0-20.0-0.14%15,300
2026-03-1014,770.014,770.014,520.014,570.0+100.0+0.69%19,200
2026-03-0914,200.014,530.014,180.014,470.0-180.0-1.23%36,300
2026-03-0614,390.014,750.014,380.014,650.0-10.0-0.07%21,100
2026-03-0514,740.014,890.014,450.014,660.0+20.0+0.14%19,400
2026-03-0414,740.014,780.014,330.014,640.0-270.0-1.81%38,200
2026-03-0315,060.015,070.014,850.014,910.0-160.0-1.06%21,400
2026-03-0214,900.015,120.014,790.015,070.0+40.0+0.27%19,200
2026-02-2714,910.015,160.014,910.015,030.0+40.0+0.27%13,700
2026-02-2615,000.015,140.014,880.014,990.0-10.0-0.07%15,400
2026-02-2514,970.015,050.014,890.015,000.0+30.0+0.20%21,300
2026-02-2414,900.015,070.014,800.014,970.0+120.0+0.81%20,700
2026-02-2014,820.014,860.014,720.014,850.0-150.0-1.00%14,400
2026-02-1914,730.015,030.014,700.015,000.0+90.0+0.60%14,800
2026-02-1814,860.015,020.014,790.014,910.0+60.0+0.40%17,000
2026-02-1714,870.014,920.014,820.014,850.0+70.0+0.47%9,900
2026-02-1614,840.014,860.014,590.014,780.0-60.0-0.40%27,500
2026-02-1315,130.015,140.014,670.014,840.0-290.0-1.92%27,400
2026-02-1215,440.015,450.015,130.015,130.0-190.0-1.24%20,800
2026-02-1015,340.015,410.015,250.015,320.0+40.0+0.26%8,500
2026-02-0915,370.015,370.015,140.015,280.0+140.0+0.92%10,400
2026-02-0615,200.015,240.015,070.015,140.0-30.0-0.20%16,000
2026-02-0515,190.015,280.015,070.015,170.0+100.0+0.66%10,600
2026-02-0415,090.015,170.014,970.015,070.0+40.0+0.27%13,200
2026-02-0314,980.015,100.014,940.015,030.0+110.0+0.74%14,000
2026-02-0214,920.014,990.014,680.014,920.0+70.0+0.47%15,700
2026-01-3014,640.014,890.014,640.014,850.0+100.0+0.68%14,600
2026-01-2914,630.014,810.014,470.014,750.0+20.0+0.14%16,100
2026-01-2814,810.014,830.014,600.014,730.0-230.0-1.54%20,900
2026-01-2715,030.015,110.014,880.014,960.0-180.0-1.19%15,100
2026-01-2614,990.015,210.014,970.015,140.0+210.0+1.41%23,300
2026-01-2315,180.015,220.014,930.014,930.0-180.0-1.19%11,400
2026-01-2214,890.015,180.014,890.015,110.0+220.0+1.48%15,800
2026-01-2114,860.014,940.014,750.014,890.0-90.0-0.60%13,600
2026-01-2014,890.014,990.014,710.014,980.0+90.0+0.60%12,500
2026-01-1914,940.014,980.014,890.014,890.0-50.0-0.33%7,500
2026-01-1615,030.015,030.014,880.014,940.0+30.0+0.20%14,000
2026-01-1514,860.015,000.014,850.014,910.0+40.0+0.27%9,400
2026-01-1414,860.014,950.014,850.014,870.0+10.0+0.07%9,500
2026-01-1314,980.014,980.014,810.014,860.0-30.0-0.20%10,400
2026-01-0914,870.014,890.014,730.014,890.0+150.0+1.02%7,600
2026-01-0814,800.014,880.014,690.014,740.0+20.0+0.14%10,800
2026-01-0714,740.014,850.014,720.014,720.0-50.0-0.34%11,400
2026-01-0614,600.014,790.014,500.014,770.0+170.0+1.16%9,700
2026-01-0514,670.014,780.014,600.014,600.0-80.0-0.54%9,400
2025-12-3014,820.014,820.014,680.014,680.0-100.0-0.68%9,200
2025-12-2914,790.014,800.014,690.014,780.0+20.0+0.14%10,400
2025-12-2614,770.014,890.014,670.014,760.0+10.0+0.07%11,500
2025-12-2514,640.014,770.014,640.014,750.0+110.0+0.75%5,400
2025-12-2414,790.014,790.014,600.014,640.0-120.0-0.81%7,900
2025-12-2314,800.014,850.014,670.014,760.0+20.0+0.14%10,700
2025-12-2214,800.014,800.014,560.014,740.0-40.0-0.27%8,900
2025-12-1914,730.014,850.014,660.014,780.0+50.0+0.34%17,800
2025-12-1814,800.014,810.014,640.014,730.0+30.0+0.20%11,800
2025-12-1714,800.014,840.014,650.014,700.0-120.0-0.81%16,000
2025-12-1614,480.015,090.014,440.014,820.0+180.0+1.23%32,800
2025-12-1514,350.014,640.014,260.014,640.0+480.0+3.39%24,300
2025-12-1214,170.014,170.014,010.014,160.0+130.0+0.93%12,100
2025-12-1114,190.014,190.013,900.014,030.0+10.0+0.07%12,100
2025-12-1014,230.014,300.014,020.014,020.0-80.0-0.57%14,000
2025-12-0914,200.014,200.014,020.014,100.00.00.00%15,100
2025-12-0813,990.014,210.013,990.014,100.0+110.0+0.79%12,800
2025-12-0514,100.014,100.013,910.013,990.0-110.0-0.78%13,300
2025-12-0414,120.014,190.014,000.014,100.0-50.0-0.35%29,700
2025-12-0314,250.014,440.014,130.014,150.0-120.0-0.84%15,300
2025-12-0214,450.014,450.014,260.014,270.0-180.0-1.25%13,200
2025-12-0114,570.014,660.014,380.014,450.0-230.0-1.57%12,000
2025-11-2814,720.014,730.014,610.014,680.0-40.0-0.27%8,600
2025-11-2714,740.014,820.014,640.014,720.0-40.0-0.27%7,300
2025-11-2614,800.014,810.014,670.014,760.0+90.0+0.61%12,800
2025-11-2514,590.014,740.014,510.014,670.0+220.0+1.52%22,100
2025-11-2114,270.014,530.014,270.014,450.0+180.0+1.26%23,000
2025-11-2014,220.014,380.014,220.014,270.0+100.0+0.71%9,600
2025-11-1914,190.014,320.014,170.014,170.0-130.0-0.91%8,900
2025-11-1814,430.014,430.014,180.014,300.0-130.0-0.90%13,900
2025-11-1714,270.014,480.014,230.014,430.0+10.0+0.07%8,400
2025-11-1414,450.014,500.014,320.014,420.0-30.0-0.21%7,900
2025-11-1314,500.014,550.014,370.014,450.0+70.0+0.49%6,800
2025-11-1214,310.014,620.014,310.014,380.0+80.0+0.56%18,000
2025-11-1114,500.014,530.014,230.014,300.0-150.0-1.04%9,800
2025-11-1014,230.014,480.014,230.014,450.0+250.0+1.76%18,400
2025-11-0714,190.014,340.014,080.014,200.0+10.0+0.07%9,200
2025-11-0614,160.014,290.014,160.014,190.0+50.0+0.35%12,400
2025-11-0514,260.014,410.014,110.014,140.0+30.0+0.21%18,500
2025-11-0414,000.014,200.014,000.014,110.0-40.0-0.28%13,900
2025-10-3114,170.014,200.014,040.014,150.0+100.0+0.71%21,800
2025-10-3014,170.014,170.013,970.014,050.0-40.0-0.28%20,000
2025-10-2914,320.014,320.014,060.014,090.0-230.0-1.61%18,700
2025-10-2814,600.014,600.014,320.014,320.0-320.0-2.19%11,800
2025-10-2714,650.014,650.014,500.014,640.0+50.0+0.34%10,300
2025-10-2414,710.014,710.014,500.014,590.0-40.0-0.27%10,300
2025-10-2314,440.014,710.014,380.014,630.0+190.0+1.32%16,000
2025-10-2214,340.014,520.014,320.014,440.0+220.0+1.55%12,000
2025-10-2114,220.014,300.014,110.014,220.0+20.0+0.14%12,600
2025-10-2014,310.014,310.014,160.014,200.0+70.0+0.50%5,100
2025-10-1714,100.014,220.014,100.014,130.0+30.0+0.21%8,400
2025-10-1614,130.014,400.014,100.014,100.0-80.0-0.56%8,300
2025-10-1514,200.014,340.014,110.014,180.0+140.0+1.00%12,700
2025-10-1414,290.014,290.013,940.014,040.0-250.0-1.75%21,800
2025-10-1014,310.014,390.014,180.014,290.0-130.0-0.90%19,300
2025-10-0914,450.014,530.014,370.014,420.0-40.0-0.28%14,800
2025-10-0814,490.014,650.014,460.014,460.0+30.0+0.21%15,700
2025-10-0714,410.014,500.014,400.014,430.0+20.0+0.14%14,600
2025-10-0614,480.014,570.014,370.014,410.0+130.0+0.91%18,400
2025-10-0314,430.014,580.014,280.014,280.0-70.0-0.49%13,100
2025-10-0214,580.014,600.014,280.014,350.0-230.0-1.58%24,700
2025-10-0114,890.014,890.014,510.014,580.0-310.0-2.08%22,100
2025-09-3014,870.015,050.014,800.014,890.0+30.0+0.20%15,300
2025-09-2915,050.015,180.014,860.014,860.0-180.0-1.20%11,500
2025-09-2615,040.015,090.014,950.015,040.0+130.0+0.87%14,300
2025-09-2515,100.015,190.014,850.014,910.0-150.0-1.00%16,300
2025-09-2414,840.015,090.014,840.015,060.0+170.0+1.14%15,100
2025-09-2214,940.014,970.014,840.014,890.0+20.0+0.13%9,500
2025-09-1914,930.015,010.014,730.014,870.0+50.0+0.34%20,100
2025-09-1814,840.014,930.014,700.014,820.0-10.0-0.07%14,800
2025-09-1714,770.014,920.014,680.014,830.0+60.0+0.41%15,100
2025-09-1614,840.015,200.014,770.014,770.0-170.0-1.14%29,700
2025-09-1214,970.014,970.014,800.014,940.0——23,400

直近120営業日分を表示