KabuInsight

マサル

1795
スタンダード/建設業/MASARU 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
2026-03-134,550.04,585.04,535.04,585.0-35.0-0.76%800
2026-03-124,520.04,620.04,500.04,620.0+100.0+2.21%1,900
2026-03-114,570.04,585.04,520.04,520.0-10.0-0.22%600
2026-03-104,550.04,550.04,530.04,530.0+20.0+0.44%200
2026-03-094,520.04,520.04,510.04,510.0-150.0-3.22%400
2026-03-064,660.04,660.04,660.04,660.00.00.00%100
2026-03-054,660.04,660.04,660.04,660.0+35.0+0.76%400
2026-03-044,665.04,685.04,625.04,625.0-100.0-2.12%400
2026-03-034,725.04,725.04,725.04,725.0+110.0+2.38%600
2026-03-024,615.04,695.04,615.04,615.0-70.0-1.49%1,900
2026-02-274,590.04,685.04,590.04,685.0+25.0+0.54%1,700
2026-02-264,645.04,660.04,590.04,660.0+65.0+1.41%800
2026-02-254,455.04,595.04,425.04,595.0+185.0+4.20%2,400
2026-02-244,535.04,535.04,410.04,410.0-120.0-2.65%2,000
2026-02-204,570.04,570.04,530.04,530.0-110.0-2.37%200
2026-02-194,465.04,640.04,465.04,640.0+175.0+3.92%800
2026-02-184,475.04,475.04,415.04,465.0+60.0+1.36%700
2026-02-174,430.04,470.04,400.04,405.0-25.0-0.56%1,300
2026-02-164,415.04,460.04,405.04,430.0+15.0+0.34%2,200
2026-02-134,900.04,900.04,400.04,415.0-455.0-9.34%8,500
2026-02-124,785.04,900.04,785.04,870.0+130.0+2.74%7,200
2026-02-104,700.04,740.04,700.04,740.0+40.0+0.85%600
2026-02-094,715.04,715.04,700.04,700.0-10.0-0.21%400
2026-02-064,715.04,775.04,710.04,710.0-5.0-0.11%900
2026-02-054,790.04,790.04,715.04,715.0-30.0-0.63%2,100
2026-02-044,780.04,780.04,730.04,745.0+35.0+0.74%1,300
2026-02-034,710.04,710.04,710.04,710.00.00.00%200
2026-02-024,710.04,710.04,710.04,710.00.00.00%600
2026-01-304,700.04,710.04,700.04,710.0+10.0+0.21%300
2026-01-294,695.04,700.04,695.04,700.0-65.0-1.36%400
2026-01-284,690.04,765.04,690.04,765.0+75.0+1.60%600
2026-01-274,760.04,760.04,690.04,690.0-70.0-1.47%500
2026-01-264,800.04,860.04,740.04,760.0+85.0+1.82%2,200
2026-01-234,600.04,675.04,580.04,675.0+115.0+2.52%2,100
2026-01-224,560.04,560.04,560.04,560.00.00.00%200
2026-01-214,595.04,595.04,560.04,560.0-35.0-0.76%300
2026-01-204,595.04,595.04,595.04,595.0+20.0+0.44%200
2026-01-194,575.04,575.04,575.04,575.00.00.00%200
2026-01-164,520.04,580.04,510.04,575.0+60.0+1.33%1,200
2026-01-154,515.04,515.04,515.04,515.00.00.00%100
2026-01-144,515.04,515.04,515.04,515.0+5.0+0.11%500
2026-01-134,505.04,510.04,490.04,510.0+20.0+0.45%1,000
2026-01-094,475.04,515.04,475.04,490.00.00.00%1,000
2026-01-084,490.04,510.04,490.04,490.00.00.00%700
2026-01-074,490.04,490.04,460.04,490.0+40.0+0.90%500
2026-01-064,450.04,450.04,450.04,450.00.00.00%100
2026-01-054,450.04,450.04,450.04,450.0+45.0+1.02%500
2025-12-304,475.04,490.04,405.04,405.00.00.00%1,000
2025-12-294,380.04,405.04,375.04,405.0+25.0+0.57%600
2025-12-264,385.04,385.04,380.04,380.0-75.0-1.68%800
2025-12-254,495.04,495.04,455.04,455.0+20.0+0.45%700
2025-12-244,435.04,435.04,435.04,435.0+25.0+0.57%100
2025-12-234,445.04,445.04,410.04,410.0-35.0-0.79%300
2025-12-224,445.04,445.04,445.04,445.0+5.0+0.11%100
2025-12-194,440.04,440.04,440.04,440.00.00.00%200
2025-12-184,440.04,440.04,440.04,440.00.00.00%—
2025-12-174,440.04,440.04,440.04,440.00.00.00%—
2025-12-164,440.04,440.04,440.04,440.00.00.00%—
2025-12-154,440.04,440.04,440.04,440.0+70.0+1.60%100
2025-12-124,420.04,420.04,370.04,370.0-100.0-2.24%800
2025-12-114,500.04,505.04,470.04,470.0-100.0-2.19%400
2025-12-104,520.04,570.04,520.04,570.0+120.0+2.70%900
2025-12-094,400.04,450.04,400.04,450.0+60.0+1.37%300
2025-12-084,390.04,390.04,390.04,390.00.00.00%—
2025-12-054,390.04,390.04,390.04,390.00.00.00%100
2025-12-044,390.04,390.04,390.04,390.0-30.0-0.68%200
2025-12-034,460.04,460.04,420.04,420.0+20.0+0.45%300
2025-12-024,400.04,400.04,400.04,400.0+5.0+0.11%800
2025-12-014,395.04,395.04,395.04,395.0+5.0+0.11%200
2025-11-284,390.04,390.04,390.04,390.00.00.00%—
2025-11-274,390.04,390.04,390.04,390.00.00.00%—
2025-11-264,390.04,390.04,390.04,390.0+50.0+1.15%2,400
2025-11-254,390.04,390.04,340.04,340.0-40.0-0.91%600
2025-11-214,315.04,380.04,315.04,380.0+65.0+1.51%1,100
2025-11-204,315.04,315.04,315.04,315.00.00.00%—
2025-11-194,300.04,315.04,300.04,315.0+5.0+0.12%800
2025-11-184,310.04,365.04,310.04,310.00.00.00%1,300
2025-11-174,430.04,430.04,305.04,310.0-190.0-4.22%2,200
2025-11-144,565.04,645.04,500.04,500.0-135.0-2.91%1,600
2025-11-134,775.04,775.04,615.04,635.0-205.0-4.24%3,900
2025-11-124,340.04,955.04,340.04,840.0+550.0+12.82%10,800
2025-11-114,290.04,290.04,290.04,290.0-40.0-0.92%100
2025-11-104,330.04,330.04,330.04,330.0+60.0+1.41%400
2025-11-074,270.04,270.04,270.04,270.00.00.00%—
2025-11-064,270.04,270.04,270.04,270.0-70.0-1.61%600
2025-11-054,390.04,390.04,340.04,340.0-45.0-1.03%400
2025-11-044,390.04,390.04,385.04,385.0+60.0+1.39%300
2025-10-314,325.04,325.04,325.04,325.00.00.00%300
2025-10-304,325.04,325.04,325.04,325.00.00.00%—
2025-10-294,325.04,325.04,325.04,325.00.00.00%—
2025-10-284,325.04,325.04,325.04,325.00.00.00%—
2025-10-274,395.04,395.04,325.04,325.0-75.0-1.70%600
2025-10-244,400.04,400.04,400.04,400.0+20.0+0.46%200
2025-10-234,380.04,380.04,380.04,380.00.00.00%—
2025-10-224,380.04,380.04,380.04,380.0+50.0+1.15%200
2025-10-214,330.04,330.04,330.04,330.00.00.00%—
2025-10-204,380.04,380.04,330.04,330.0-35.0-0.80%600
2025-10-174,365.04,365.04,365.04,365.00.00.00%—
2025-10-164,365.04,365.04,365.04,365.0+65.0+1.51%100
2025-10-154,300.04,300.04,300.04,300.0+120.0+2.87%200
2025-10-144,300.04,305.04,180.04,180.0-120.0-2.79%2,500
2025-10-104,380.04,380.04,300.04,300.0-100.0-2.27%600
2025-10-094,450.04,450.04,400.04,400.0-50.0-1.12%1,100
2025-10-084,510.04,515.04,450.04,450.0-60.0-1.33%900
2025-10-074,480.04,510.04,480.04,510.0+20.0+0.45%300
2025-10-064,525.04,575.04,490.04,490.0+65.0+1.47%1,600
2025-10-034,485.04,495.04,425.04,425.0+10.0+0.23%800
2025-10-024,445.04,485.04,415.04,415.0-30.0-0.67%1,100
2025-10-014,375.04,445.04,375.04,445.0+40.0+0.91%400
2025-09-304,405.04,405.04,405.04,405.00.00.00%—
2025-09-294,330.04,460.04,330.04,405.0-235.0-5.06%4,400
2025-09-264,610.04,720.04,600.04,640.0-110.0-2.32%2,000
2025-09-254,590.04,830.04,570.04,750.0+180.0+3.94%2,700
2025-09-244,535.04,570.04,535.04,570.0+75.0+1.67%1,500
2025-09-224,480.04,540.04,480.04,495.0+15.0+0.33%2,100
2025-09-194,490.04,515.04,475.04,480.00.00.00%1,800
2025-09-184,545.04,545.04,480.04,480.0-20.0-0.44%1,100
2025-09-174,535.04,535.04,500.04,500.0-30.0-0.66%700
2025-09-164,530.04,565.04,530.04,530.0+5.0+0.11%1,400
2025-09-124,525.04,525.04,525.04,525.0———

直近120営業日分を表示