KabuInsight

三井住建道路

1776
スタンダード/建設業/SUMIKEN MITSUI ROAD 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
2026-03-131,995.01,996.01,995.01,996.00.00.00%70,000
2026-03-121,995.01,997.01,995.01,996.0+2.0+0.10%378,900
2026-03-111,995.01,996.01,994.01,994.0+2.0+0.10%574,400
2026-03-101,992.01,992.01,992.01,992.0+400.0+25.13%40,500
2026-03-091,558.01,615.01,558.01,592.0-43.0-2.63%13,200
2026-03-061,621.01,661.01,621.01,635.0-22.0-1.33%6,000
2026-03-051,668.01,672.01,639.01,657.0+50.0+3.11%27,100
2026-03-041,621.01,622.01,554.01,607.0-31.0-1.89%47,800
2026-03-031,682.01,682.01,638.01,638.0-42.0-2.50%11,200
2026-03-021,640.01,680.01,640.01,680.0-4.0-0.24%12,100
2026-02-271,670.01,692.01,663.01,684.0+39.0+2.37%11,100
2026-02-261,633.01,674.01,633.01,645.0+10.0+0.61%8,200
2026-02-251,657.01,657.01,633.01,635.0-12.0-0.73%4,800
2026-02-241,656.01,656.01,626.01,647.0-12.0-0.72%7,300
2026-02-201,659.01,668.01,659.01,659.0-8.0-0.48%4,800
2026-02-191,660.01,670.01,660.01,667.0-3.0-0.18%9,300
2026-02-181,666.01,670.01,641.01,670.0+4.0+0.24%8,700
2026-02-171,643.01,675.01,632.01,666.0+24.0+1.46%14,800
2026-02-161,644.01,649.01,610.01,642.0+23.0+1.42%10,100
2026-02-131,675.01,707.01,588.01,619.0-56.0-3.34%52,500
2026-02-121,665.01,690.01,660.01,675.0+12.0+0.72%27,400
2026-02-101,662.01,665.01,645.01,663.0+1.0+0.06%17,200
2026-02-091,663.01,680.01,645.01,662.0+11.0+0.67%44,900
2026-02-061,645.01,651.01,624.01,651.0+2.0+0.12%7,800
2026-02-051,630.01,655.01,630.01,649.0+25.0+1.54%7,600
2026-02-041,630.01,632.01,620.01,624.0-6.0-0.37%5,200
2026-02-031,639.01,642.01,610.01,630.0-2.0-0.12%7,400
2026-02-021,606.01,638.01,598.01,632.0+23.0+1.43%14,100
2026-01-301,562.01,610.01,558.01,609.0+39.0+2.48%9,300
2026-01-291,555.01,570.01,551.01,570.0+6.0+0.38%9,800
2026-01-281,563.01,573.01,557.01,564.0-4.0-0.26%5,300
2026-01-271,572.01,590.01,563.01,568.0-20.0-1.26%10,600
2026-01-261,604.01,604.01,563.01,588.0-10.0-0.63%8,000
2026-01-231,595.01,615.01,561.01,598.0-14.0-0.87%19,900
2026-01-221,597.01,620.01,597.01,612.0+14.0+0.88%4,900
2026-01-211,602.01,610.01,575.01,598.0-14.0-0.87%16,600
2026-01-201,634.01,634.01,611.01,612.0-18.0-1.10%10,700
2026-01-191,624.01,630.01,623.01,630.0-4.0-0.24%4,800
2026-01-161,629.01,634.01,620.01,634.0+4.0+0.25%5,000
2026-01-151,626.01,630.01,618.01,630.0+4.0+0.25%4,900
2026-01-141,638.01,650.01,613.01,626.0-9.0-0.55%8,400
2026-01-131,666.01,666.01,625.01,635.0-5.0-0.30%8,300
2026-01-091,631.01,650.01,620.01,640.0+10.0+0.61%4,700
2026-01-081,651.01,663.01,630.01,630.0-21.0-1.27%10,000
2026-01-071,643.01,661.01,625.01,651.0+8.0+0.49%10,700
2026-01-061,647.01,647.01,626.01,643.0+6.0+0.37%12,400
2026-01-051,644.01,646.01,620.01,637.0-2.0-0.12%7,900
2025-12-301,632.01,639.01,599.01,639.0+3.0+0.18%9,800
2025-12-291,633.01,645.01,606.01,636.0+26.0+1.61%16,700
2025-12-261,592.01,648.01,581.01,610.0+4.0+0.25%8,200
2025-12-251,607.01,629.01,592.01,606.0-1.0-0.06%12,300
2025-12-241,575.01,617.01,561.01,607.0+31.0+1.97%16,500
2025-12-231,573.01,580.01,540.01,576.0+3.0+0.19%5,900
2025-12-221,589.01,589.01,573.01,573.0-11.0-0.69%9,300
2025-12-191,560.01,584.01,559.01,584.0+25.0+1.60%9,400
2025-12-181,546.01,559.01,509.01,559.0+23.0+1.50%5,900
2025-12-171,545.01,560.01,505.01,536.0-5.0-0.32%14,400
2025-12-161,530.01,541.01,530.01,541.0+1.0+0.06%2,900
2025-12-151,520.01,540.01,519.01,540.0+24.0+1.58%18,400
2025-12-121,511.01,524.01,506.01,516.0+7.0+0.46%3,200
2025-12-111,530.01,530.01,509.01,509.0-14.0-0.92%8,600
2025-12-101,508.01,526.01,508.01,523.0+15.0+0.99%3,500
2025-12-091,555.01,555.01,503.01,508.0-33.0-2.14%10,200
2025-12-081,508.01,549.01,508.01,541.0+31.0+2.05%24,500
2025-12-051,487.01,510.01,487.01,510.0+1.0+0.07%7,400
2025-12-041,500.01,510.01,490.01,509.0+9.0+0.60%8,400
2025-12-031,502.01,523.01,500.01,500.0-2.0-0.13%4,700
2025-12-021,522.01,524.01,493.01,502.0-10.0-0.66%13,900
2025-12-011,500.01,524.01,479.01,512.0+14.0+0.93%24,000
2025-11-281,469.01,499.01,469.01,498.0+14.0+0.94%7,700
2025-11-271,472.01,488.01,462.01,484.0+13.0+0.88%4,300
2025-11-261,482.01,493.01,468.01,471.0-9.0-0.61%3,200
2025-11-251,480.01,480.01,463.01,480.0+8.0+0.54%2,500
2025-11-211,441.01,472.01,440.01,472.0+23.0+1.59%5,200
2025-11-201,449.01,449.01,438.01,449.0+3.0+0.21%5,400
2025-11-191,437.01,449.01,424.01,446.0+27.0+1.90%8,500
2025-11-181,469.01,469.01,395.01,419.0-43.0-2.94%18,700
2025-11-171,474.01,474.01,453.01,462.0-6.0-0.41%10,900
2025-11-141,485.01,512.01,440.01,468.0-20.0-1.34%14,300
2025-11-131,470.01,495.01,470.01,488.0+14.0+0.95%17,400
2025-11-121,511.01,520.01,458.01,474.0-31.0-2.06%50,700
2025-11-111,500.01,507.01,485.01,505.0+15.0+1.01%13,400
2025-11-101,482.01,490.01,463.01,490.0+30.0+2.05%10,400
2025-11-071,472.01,487.01,460.01,460.0-28.0-1.88%4,300
2025-11-061,460.01,488.01,453.01,488.0+40.0+2.76%13,200
2025-11-051,488.01,488.01,432.01,448.0-38.0-2.56%18,800
2025-11-041,470.01,486.01,470.01,486.0+18.0+1.23%8,300
2025-10-311,475.01,475.01,453.01,468.0-1.0-0.07%12,200
2025-10-301,452.01,469.01,441.01,469.0+27.0+1.87%9,600
2025-10-291,457.01,460.01,442.01,442.0-14.0-0.96%3,500
2025-10-281,474.01,474.01,456.01,456.0-17.0-1.15%3,300
2025-10-271,452.01,475.01,445.01,473.0+18.0+1.24%11,800
2025-10-241,463.01,463.01,445.01,455.0-5.0-0.34%1,300
2025-10-231,440.01,460.01,440.01,460.0+9.0+0.62%2,600
2025-10-221,445.01,461.01,440.01,451.0-2.0-0.14%7,400
2025-10-211,451.01,456.01,447.01,453.0-3.0-0.21%4,200
2025-10-201,471.01,478.01,440.01,456.0-15.0-1.02%14,400
2025-10-171,489.01,489.01,455.01,471.00.00.00%12,600
2025-10-161,433.01,479.01,433.01,471.0+31.0+2.15%9,100
2025-10-151,436.01,457.01,420.01,440.0+18.0+1.27%18,500
2025-10-141,430.01,434.01,407.01,422.0-14.0-0.97%11,300
2025-10-101,445.01,445.01,431.01,436.0-16.0-1.10%4,800
2025-10-091,440.01,452.01,438.01,452.0+11.0+0.76%6,100
2025-10-081,429.01,455.01,429.01,441.0+2.0+0.14%6,300
2025-10-071,461.01,461.01,426.01,439.0-22.0-1.51%13,500
2025-10-061,466.01,466.01,431.01,461.0+25.0+1.74%19,000
2025-10-031,402.01,448.01,402.01,436.0+31.0+2.21%6,000
2025-10-021,435.01,435.01,400.01,405.0-22.0-1.54%19,100
2025-10-011,450.01,451.01,420.01,427.0-24.0-1.65%11,900
2025-09-301,473.01,473.01,438.01,451.0-22.0-1.49%6,300
2025-09-291,464.01,473.01,444.01,473.0+9.0+0.61%5,900
2025-09-261,458.01,475.01,458.01,464.0+5.0+0.34%5,400
2025-09-251,469.01,470.01,453.01,459.0-10.0-0.68%19,500
2025-09-241,466.01,469.01,448.01,469.0+3.0+0.20%12,400
2025-09-221,470.01,488.01,464.01,466.0-4.0-0.27%10,500
2025-09-191,469.01,473.01,451.01,470.0+17.0+1.17%12,900
2025-09-181,468.01,468.01,451.01,453.0-15.0-1.02%13,300
2025-09-171,490.01,490.01,465.01,468.0-22.0-1.48%7,400
2025-09-161,460.01,500.01,456.01,490.0+30.0+2.05%17,000
2025-09-121,490.01,490.01,458.01,460.0——12,000

直近120営業日分を表示