KabuInsight

守谷商会

1798
スタンダード/建設業/MORIYA 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
2026-03-136,700.06,990.06,700.06,870.0+70.0+1.03%1,000
2026-03-126,800.06,880.06,740.06,800.0+100.0+1.49%700
2026-03-116,860.06,860.06,700.06,700.0-60.0-0.89%2,800
2026-03-106,710.06,760.06,710.06,760.0+250.0+3.84%400
2026-03-096,650.06,650.06,400.06,510.0-290.0-4.26%2,200
2026-03-066,850.06,850.06,710.06,800.0-50.0-0.73%800
2026-03-056,740.07,150.06,740.06,850.0+410.0+6.37%2,200
2026-03-046,880.06,880.06,440.06,440.0-510.0-7.34%4,600
2026-03-037,120.07,190.06,950.06,950.0-130.0-1.84%4,400
2026-03-027,100.07,160.06,990.07,080.0-50.0-0.70%3,400
2026-02-277,110.07,140.07,040.07,130.0+50.0+0.71%2,200
2026-02-267,100.07,120.06,980.07,080.0-20.0-0.28%1,200
2026-02-257,060.07,210.06,990.07,100.0+70.0+1.00%3,400
2026-02-246,990.07,030.06,820.07,030.0+110.0+1.59%5,400
2026-02-207,000.07,000.06,800.06,920.0-30.0-0.43%2,900
2026-02-197,050.07,060.06,950.06,950.0-100.0-1.42%1,700
2026-02-187,230.07,230.06,950.07,050.0-30.0-0.42%4,900
2026-02-177,240.07,240.07,070.07,080.0-100.0-1.39%2,900
2026-02-166,900.07,180.06,820.07,180.0+430.0+6.37%7,200
2026-02-136,790.06,830.06,690.06,750.0-40.0-0.59%5,300
2026-02-126,700.06,890.06,520.06,790.0+100.0+1.49%13,200
2026-02-106,750.06,780.06,410.06,690.0+140.0+2.14%20,100
2026-02-097,000.07,550.06,450.06,550.0-190.0-2.82%54,700
2026-02-066,700.06,800.06,700.06,740.0+110.0+1.66%4,500
2026-02-056,640.06,710.06,600.06,630.0-10.0-0.15%3,900
2026-02-046,590.06,700.06,550.06,640.0+50.0+0.76%5,100
2026-02-036,680.06,710.06,540.06,590.0-10.0-0.15%3,700
2026-02-026,710.06,710.06,540.06,600.0-40.0-0.60%3,400
2026-01-306,570.06,720.06,520.06,640.0-30.0-0.45%2,700
2026-01-296,730.06,730.06,580.06,670.0-60.0-0.89%2,600
2026-01-286,800.06,800.06,720.06,730.0-70.0-1.03%3,400
2026-01-276,870.06,870.06,790.06,800.0+30.0+0.44%1,000
2026-01-266,770.06,810.06,770.06,770.0+10.0+0.15%2,300
2026-01-236,790.06,800.06,740.06,760.0+30.0+0.45%1,800
2026-01-226,760.06,790.06,730.06,730.0+30.0+0.45%1,000
2026-01-216,670.06,710.06,600.06,700.0-110.0-1.62%2,500
2026-01-206,820.06,840.06,760.06,810.0+70.0+1.04%1,000
2026-01-196,820.06,820.06,700.06,740.0-90.0-1.32%1,000
2026-01-166,810.06,950.06,770.06,830.0-80.0-1.16%2,300
2026-01-156,980.07,100.06,910.06,910.0-70.0-1.00%3,200
2026-01-146,860.06,980.06,860.06,980.0+120.0+1.75%1,200
2026-01-136,760.06,880.06,730.06,860.0+160.0+2.39%2,500
2026-01-096,740.06,740.06,670.06,700.0-40.0-0.59%1,000
2026-01-086,610.06,740.06,560.06,740.0+130.0+1.97%3,100
2026-01-076,830.06,830.06,500.06,610.0-220.0-3.22%5,700
2026-01-066,600.06,830.06,530.06,830.0+310.0+4.75%1,400
2026-01-056,590.06,630.06,430.06,520.0+130.0+2.03%3,100
2025-12-306,300.06,400.06,300.06,390.0+60.0+0.95%1,000
2025-12-296,280.06,380.06,280.06,330.0+40.0+0.64%2,000
2025-12-266,220.06,320.06,220.06,290.0+70.0+1.13%3,900
2025-12-256,360.06,470.06,200.06,220.0-140.0-2.20%89,300
2025-12-246,270.06,360.06,270.06,360.0+110.0+1.76%900
2025-12-236,240.06,250.06,060.06,250.0+110.0+1.79%3,400
2025-12-226,200.06,200.06,130.06,140.0-60.0-0.97%4,000
2025-12-196,130.06,240.06,100.06,200.0+70.0+1.14%1,100
2025-12-186,260.06,260.06,130.06,130.0-30.0-0.49%1,000
2025-12-176,190.06,230.06,120.06,160.0-50.0-0.81%2,700
2025-12-166,310.06,360.06,170.06,210.0-130.0-2.05%5,000
2025-12-156,430.06,430.06,340.06,340.0-90.0-1.40%900
2025-12-126,420.06,500.06,400.06,430.0-20.0-0.31%900
2025-12-116,680.06,680.06,440.06,450.0-220.0-3.30%1,500
2025-12-106,580.06,670.06,570.06,670.0+90.0+1.37%1,200
2025-12-096,540.06,590.06,540.06,580.0+30.0+0.46%500
2025-12-086,540.06,550.06,440.06,550.0+20.0+0.31%2,500
2025-12-056,590.06,630.06,530.06,530.0-60.0-0.91%600
2025-12-046,610.06,610.06,540.06,590.0-10.0-0.15%1,800
2025-12-036,630.06,630.06,600.06,600.0-30.0-0.45%1,600
2025-12-026,850.06,850.06,630.06,630.0-190.0-2.79%2,300
2025-12-016,700.06,900.06,700.06,820.0+130.0+1.94%3,300
2025-11-286,770.06,800.06,670.06,690.0-80.0-1.18%1,500
2025-11-276,670.06,860.06,670.06,770.0+170.0+2.58%6,000
2025-11-266,610.06,610.06,530.06,600.0+90.0+1.38%400
2025-11-256,610.06,610.06,490.06,510.0-100.0-1.51%1,100
2025-11-216,400.06,610.06,370.06,610.0+140.0+2.16%3,000
2025-11-206,650.06,700.06,470.06,470.0-140.0-2.12%7,400
2025-11-196,460.06,950.06,460.06,610.0+90.0+1.38%11,300
2025-11-186,730.06,730.06,390.06,520.0-210.0-3.12%3,700
2025-11-176,780.06,830.06,680.06,730.0-150.0-2.18%3,600
2025-11-146,730.06,900.06,680.06,880.0-50.0-0.72%3,500
2025-11-136,970.06,970.06,860.06,930.0-90.0-1.28%2,200
2025-11-126,870.07,020.06,850.07,020.0+50.0+0.72%2,700
2025-11-116,950.06,970.06,830.06,970.0-20.0-0.29%1,300
2025-11-106,940.07,110.06,940.06,990.0+150.0+2.19%2,500
2025-11-076,690.07,000.06,690.06,840.0+50.0+0.74%3,400
2025-11-067,070.07,070.06,690.06,790.0-280.0-3.96%2,800
2025-11-056,970.07,370.06,570.07,070.0+10.0+0.14%18,900
2025-11-046,720.07,200.06,560.07,060.0+640.0+9.97%22,200
2025-10-315,620.06,500.05,300.06,420.0+900.0+16.30%34,200
2025-10-305,200.05,520.05,200.05,520.0+350.0+6.77%1,500
2025-10-295,310.05,500.05,170.05,170.0-190.0-3.54%2,800
2025-10-285,570.05,570.05,360.05,360.0-140.0-2.55%2,200
2025-10-275,310.05,700.05,260.05,500.0+290.0+5.57%5,800
2025-10-245,260.05,340.05,210.05,210.0-150.0-2.80%1,300
2025-10-234,935.05,450.04,935.05,360.0+365.0+7.31%4,100
2025-10-224,950.05,080.04,850.04,995.0+115.0+2.36%5,500
2025-10-214,980.05,000.04,880.04,880.0-100.0-2.01%3,900
2025-10-204,900.05,040.04,900.04,980.0+145.0+3.00%2,300
2025-10-174,970.04,970.04,820.04,835.0-65.0-1.33%2,100
2025-10-164,925.04,945.04,870.04,900.0-95.0-1.90%2,600
2025-10-154,780.05,040.04,720.04,995.0+185.0+3.85%3,200
2025-10-144,765.05,020.04,715.04,810.00.00.00%7,400
2025-10-105,160.05,160.04,810.04,810.0-430.0-8.21%3,300
2025-10-095,200.05,250.05,180.05,240.0-50.0-0.95%1,500
2025-10-085,200.05,340.05,180.05,290.0+90.0+1.73%3,300
2025-10-075,150.05,290.05,050.05,200.0+50.0+0.97%3,200
2025-10-065,150.05,150.05,090.05,150.0+20.0+0.39%1,900
2025-10-035,150.05,170.05,130.05,130.0-60.0-1.16%2,200
2025-10-025,210.05,210.05,150.05,190.0+80.0+1.57%1,700
2025-10-015,200.05,200.05,100.05,110.0-80.0-1.54%900
2025-09-305,210.05,210.05,190.05,190.00.00.00%800
2025-09-295,250.05,250.05,140.05,190.0-60.0-1.14%1,300
2025-09-265,260.05,260.05,040.05,250.0+20.0+0.38%1,800
2025-09-255,280.05,280.05,220.05,230.0-70.0-1.32%1,100
2025-09-245,350.05,350.05,270.05,300.0-100.0-1.85%1,100
2025-09-225,450.05,450.05,300.05,400.0-40.0-0.74%2,000
2025-09-195,540.05,540.05,190.05,440.0-100.0-1.81%4,700
2025-09-185,710.05,710.05,470.05,540.0-10.0-0.18%2,300
2025-09-175,660.05,660.05,520.05,550.0-10.0-0.18%2,500
2025-09-165,310.05,860.05,310.05,560.0+260.0+4.91%2,700
2025-09-125,100.05,400.05,100.05,300.0——4,000

直近120営業日分を表示