KabuInsight

大本組

1793
スタンダード/建設業/OHMOTO GUMI 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
2026-03-131,828.01,847.01,818.01,840.0+10.0+0.55%3,900
2026-03-121,879.01,879.01,830.01,830.0-43.0-2.30%1,400
2026-03-111,858.01,881.01,849.01,873.0+8.0+0.43%4,700
2026-03-101,872.01,883.01,850.01,865.0+33.0+1.80%3,900
2026-03-091,888.01,888.01,808.01,832.0-78.0-4.08%8,900
2026-03-061,911.01,932.01,892.01,910.0-5.0-0.26%3,100
2026-03-051,922.01,990.01,898.01,915.0+33.0+1.75%8,100
2026-03-041,926.01,941.01,875.01,882.0-84.0-4.27%9,700
2026-03-032,090.02,150.01,942.01,966.0-110.0-5.30%12,200
2026-03-022,059.02,150.02,045.02,076.0+17.0+0.83%9,900
2026-02-271,991.02,059.01,965.02,059.0+89.0+4.52%8,200
2026-02-261,912.02,000.01,889.01,970.0+71.0+3.74%11,200
2026-02-251,881.01,913.01,873.01,899.0+34.0+1.82%8,100
2026-02-241,850.01,939.01,850.01,865.0+35.0+1.91%13,300
2026-02-201,799.01,836.01,770.01,830.0+85.0+4.87%10,100
2026-02-191,735.01,765.01,723.01,745.0+43.0+2.53%12,700
2026-02-181,704.01,720.01,682.01,702.0+1.0+0.06%3,100
2026-02-171,703.01,720.01,699.01,701.0-9.0-0.53%4,700
2026-02-161,719.01,719.01,698.01,710.0-9.0-0.52%8,000
2026-02-131,725.01,725.01,685.01,719.0-8.0-0.46%6,700
2026-02-121,683.01,732.01,669.01,727.0+58.0+3.48%11,500
2026-02-101,673.01,677.01,626.01,669.0+10.0+0.60%9,000
2026-02-091,615.01,660.01,615.01,659.0+43.0+2.66%15,900
2026-02-061,625.01,630.01,600.01,616.0+21.0+1.32%48,600
2026-02-051,568.01,598.01,568.01,595.0+30.0+1.92%17,500
2026-02-041,557.01,566.01,557.01,565.0+2.0+0.13%3,600
2026-02-031,560.01,570.01,560.01,563.0+4.0+0.26%5,300
2026-02-021,571.01,594.01,559.01,559.0-12.0-0.76%6,200
2026-01-301,572.01,572.01,561.01,571.00.00.00%3,200
2026-01-291,589.01,600.01,571.01,571.0-19.0-1.19%3,600
2026-01-281,589.01,590.01,588.01,590.0+1.0+0.06%5,400
2026-01-271,590.01,595.01,589.01,589.0-6.0-0.38%5,700
2026-01-261,585.01,595.01,577.01,595.00.00.00%4,500
2026-01-231,598.01,598.01,583.01,595.0-15.0-0.93%4,000
2026-01-221,596.01,610.01,580.01,610.0+20.0+1.26%3,100
2026-01-211,613.01,613.01,589.01,590.0-16.0-1.00%2,900
2026-01-201,599.01,609.01,599.01,606.0+7.0+0.44%1,600
2026-01-191,574.01,599.01,574.01,599.0+19.0+1.20%1,200
2026-01-161,564.01,580.01,564.01,580.0+16.0+1.02%1,100
2026-01-151,600.01,615.01,564.01,564.0-27.0-1.70%8,100
2026-01-141,584.01,591.01,572.01,591.0-3.0-0.19%600
2026-01-131,593.01,607.01,589.01,594.0+4.0+0.25%3,000
2026-01-091,543.01,590.01,543.01,590.0+20.0+1.27%3,200
2026-01-081,619.01,619.01,560.01,570.0-49.0-3.03%700
2026-01-071,583.01,629.01,562.01,619.0+9.0+0.56%4,900
2026-01-061,523.01,629.01,523.01,610.0+80.0+5.23%5,800
2026-01-051,507.01,540.01,507.01,530.0-6.0-0.39%2,000
2025-12-301,511.01,536.01,511.01,536.0-10.0-0.65%600
2025-12-291,523.01,550.01,523.01,546.0+44.0+2.93%3,400
2025-12-261,520.01,520.01,500.01,502.00.00.00%1,100
2025-12-251,536.01,536.01,502.01,502.0+11.0+0.74%6,900
2025-12-241,468.01,491.01,462.01,491.0+28.0+1.91%1,300
2025-12-231,460.01,473.01,454.01,463.0-6.0-0.41%1,000
2025-12-221,487.01,487.01,445.01,469.0-18.0-1.21%3,500
2025-12-191,478.01,498.01,478.01,487.0+9.0+0.61%1,000
2025-12-181,478.01,496.01,475.01,478.00.00.00%1,200
2025-12-171,477.01,478.01,477.01,478.0-22.0-1.47%500
2025-12-161,477.01,500.01,477.01,500.0+13.0+0.87%700
2025-12-151,486.01,510.01,485.01,487.0-13.0-0.87%2,600
2025-12-121,479.01,500.01,470.01,500.0+20.0+1.35%600
2025-12-111,495.01,495.01,453.01,480.0-20.0-1.33%1,200
2025-12-101,441.01,500.01,441.01,500.0+61.0+4.24%2,400
2025-12-091,446.01,446.01,432.01,439.0-7.0-0.48%400
2025-12-081,450.01,450.01,416.01,446.0+6.0+0.42%1,200
2025-12-051,440.01,449.01,430.01,440.0+24.0+1.69%5,200
2025-12-041,414.01,420.01,402.01,416.0+3.0+0.21%2,500
2025-12-031,425.01,425.01,413.01,413.0-12.0-0.84%200
2025-12-021,427.01,427.01,425.01,425.0-2.0-0.14%300
2025-12-011,436.01,436.01,427.01,427.0-9.0-0.63%700
2025-11-281,440.01,440.01,436.01,436.0-2.0-0.14%700
2025-11-271,424.01,438.01,423.01,438.0+14.0+0.98%800
2025-11-261,423.01,437.01,420.01,424.0-10.0-0.70%2,000
2025-11-251,447.01,447.01,410.01,434.0+9.0+0.63%3,400
2025-11-211,392.01,430.01,392.01,425.0+37.0+2.67%1,400
2025-11-201,410.01,410.01,388.01,388.0-12.0-0.86%700
2025-11-191,391.01,407.01,391.01,400.0+20.0+1.45%1,500
2025-11-181,427.01,449.01,380.01,380.0-47.0-3.29%2,500
2025-11-171,460.01,460.01,427.01,427.0-22.0-1.52%2,200
2025-11-141,446.01,459.01,446.01,449.0+3.0+0.21%1,300
2025-11-131,450.01,457.01,445.01,446.0+1.0+0.07%1,100
2025-11-121,500.01,500.01,444.01,445.0-55.0-3.67%5,900
2025-11-111,461.01,500.01,459.01,500.0+27.0+1.83%6,900
2025-11-101,450.01,473.01,450.01,473.0+37.0+2.58%2,100
2025-11-071,442.01,450.01,436.01,436.0+5.0+0.35%3,000
2025-11-061,431.01,431.01,420.01,431.00.00.00%800
2025-11-051,432.01,436.01,429.01,431.0-1.0-0.07%1,300
2025-11-041,443.01,443.01,430.01,432.0-11.0-0.76%500
2025-10-311,448.01,450.01,443.01,443.0-16.0-1.10%1,100
2025-10-301,467.01,467.01,440.01,459.0-1.0-0.07%2,000
2025-10-291,475.01,475.01,433.01,460.0-25.0-1.68%1,900
2025-10-281,441.01,485.01,441.01,485.0+45.0+3.13%5,400
2025-10-271,426.01,445.01,426.01,440.0+20.0+1.41%2,500
2025-10-241,420.01,420.01,411.01,420.00.00.00%3,900
2025-10-231,416.01,420.01,412.01,420.0+1.0+0.07%1,000
2025-10-221,414.01,419.01,401.01,419.0+9.0+0.64%2,700
2025-10-211,411.01,411.01,403.01,410.0+4.0+0.28%2,000
2025-10-201,408.01,412.01,401.01,406.0-3.0-0.21%3,000
2025-10-171,400.01,409.01,381.01,409.0+8.0+0.57%1,400
2025-10-161,409.01,409.01,401.01,401.0-8.0-0.57%500
2025-10-151,383.01,409.01,381.01,409.0+17.0+1.22%1,900
2025-10-141,399.01,400.01,369.01,392.0-21.0-1.49%3,900
2025-10-101,400.01,414.01,400.01,413.0+7.0+0.50%2,100
2025-10-091,411.01,420.01,406.01,406.0-5.0-0.35%1,900
2025-10-081,411.01,425.01,411.01,411.0-7.0-0.49%700
2025-10-071,415.01,418.01,403.01,418.00.00.00%2,700
2025-10-061,418.01,418.01,410.01,418.00.00.00%1,500
2025-10-031,412.01,418.01,404.01,418.0+4.0+0.28%700
2025-10-021,432.01,449.01,414.01,414.0-23.0-1.60%800
2025-10-011,446.01,454.01,437.01,437.0-9.0-0.62%1,400
2025-09-301,470.01,472.01,402.01,446.0-34.0-2.30%3,000
2025-09-291,423.01,480.01,423.01,480.0+45.0+3.14%5,700
2025-09-261,424.01,435.01,404.01,435.0+8.0+0.56%4,900
2025-09-251,454.01,454.01,420.01,427.0+3.0+0.21%7,400
2025-09-241,420.01,425.01,415.01,424.0+6.0+0.42%2,900
2025-09-221,394.01,418.01,394.01,418.0+21.0+1.50%1,100
2025-09-191,402.01,418.01,391.01,397.0-3.0-0.21%2,800
2025-09-181,392.01,406.01,390.01,400.0+16.0+1.16%3,800
2025-09-171,388.01,401.01,382.01,384.0+7.0+0.51%5,700
2025-09-161,381.01,408.01,377.01,377.0-2.0-0.15%3,200
2025-09-121,383.01,385.01,379.01,379.0——1,100

直近120営業日分を表示