KabuInsight

第一建設工業

1799
スタンダード/建設業/DAIICHI KENSETSU 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
2026-03-134,020.04,095.03,995.04,070.0-20.0-0.49%21,600
2026-03-124,175.04,175.04,065.04,090.0-95.0-2.27%22,000
2026-03-114,175.04,220.04,135.04,185.0+25.0+0.60%24,200
2026-03-104,060.04,200.04,055.04,160.0+195.0+4.92%27,000
2026-03-093,920.04,000.03,850.03,965.0-165.0-4.00%50,500
2026-03-064,105.04,190.04,060.04,130.0-45.0-1.08%35,700
2026-03-054,160.04,230.04,145.04,175.0+205.0+5.16%38,000
2026-03-044,135.04,135.03,895.03,970.0-305.0-7.13%50,300
2026-03-034,325.04,375.04,270.04,275.0-50.0-1.16%24,700
2026-03-024,440.04,440.04,280.04,325.0-185.0-4.10%34,900
2026-02-274,355.04,510.04,330.04,510.0+185.0+4.28%45,400
2026-02-264,295.04,330.04,270.04,325.0+30.0+0.70%31,200
2026-02-254,425.04,430.04,270.04,295.0-150.0-3.37%36,100
2026-02-244,235.04,465.04,220.04,445.0+220.0+5.21%47,200
2026-02-204,175.04,310.04,170.04,225.0+10.0+0.24%28,800
2026-02-194,165.04,265.04,120.04,215.0+60.0+1.44%42,100
2026-02-184,080.04,165.04,035.04,155.0+120.0+2.97%39,800
2026-02-174,020.04,055.03,970.04,035.0+20.0+0.50%30,700
2026-02-163,985.04,035.03,915.04,015.0+45.0+1.13%40,600
2026-02-133,990.04,045.03,930.03,970.0-35.0-0.87%71,200
2026-02-124,015.04,115.03,930.04,005.0-360.0-8.25%161,000
2026-02-104,300.04,415.04,300.04,365.0+115.0+2.71%80,300
2026-02-094,215.04,275.04,150.04,250.0+90.0+2.16%26,400
2026-02-064,105.04,205.04,075.04,160.0+25.0+0.60%18,400
2026-02-054,080.04,155.04,045.04,135.0+75.0+1.85%24,800
2026-02-043,900.04,160.03,895.04,060.0+135.0+3.44%48,800
2026-02-033,850.03,930.03,835.03,925.0+125.0+3.29%28,700
2026-02-023,830.03,855.03,785.03,800.0+30.0+0.80%26,700
2026-01-303,760.03,775.03,715.03,770.00.00.00%15,300
2026-01-293,805.03,805.03,745.03,770.0-45.0-1.18%12,900
2026-01-283,845.03,845.03,810.03,815.0-35.0-0.91%11,300
2026-01-273,855.03,865.03,800.03,850.0+5.0+0.13%16,600
2026-01-263,840.03,850.03,820.03,845.0-15.0-0.39%20,000
2026-01-233,825.03,890.03,825.03,860.0+10.0+0.26%13,100
2026-01-223,835.03,865.03,815.03,850.0+60.0+1.58%16,900
2026-01-213,745.03,800.03,735.03,790.0-25.0-0.66%17,100
2026-01-203,865.03,885.03,800.03,815.0-75.0-1.93%15,800
2026-01-193,895.03,895.03,845.03,890.0-10.0-0.26%9,200
2026-01-163,880.03,905.03,865.03,900.0+10.0+0.26%14,800
2026-01-153,900.03,930.03,890.03,890.00.00.00%5,500
2026-01-143,885.03,905.03,860.03,890.0-10.0-0.26%9,200
2026-01-133,920.03,950.03,885.03,900.00.00.00%9,900
2026-01-093,845.03,900.03,845.03,900.0+25.0+0.65%11,000
2026-01-083,875.03,900.03,860.03,875.00.00.00%12,100
2026-01-073,880.03,900.03,840.03,875.0-5.0-0.13%20,200
2026-01-063,900.03,900.03,865.03,880.0+20.0+0.52%8,000
2026-01-053,865.03,900.03,850.03,860.0+55.0+1.45%13,400
2025-12-303,775.03,815.03,775.03,805.0+25.0+0.66%21,700
2025-12-293,730.03,790.03,730.03,780.0+80.0+2.16%9,700
2025-12-263,705.03,740.03,660.03,700.0+10.0+0.27%19,500
2025-12-253,685.03,700.03,675.03,690.0+20.0+0.54%5,900
2025-12-243,670.03,695.03,650.03,670.0+5.0+0.14%8,400
2025-12-233,600.03,675.03,595.03,665.0+30.0+0.83%20,000
2025-12-223,635.03,685.03,610.03,635.0+10.0+0.28%20,200
2025-12-193,600.03,650.03,600.03,625.0+25.0+0.69%13,700
2025-12-183,560.03,600.03,545.03,600.0+30.0+0.84%12,400
2025-12-173,585.03,585.03,515.03,570.0+5.0+0.14%14,200
2025-12-163,585.03,590.03,540.03,565.0-10.0-0.28%6,200
2025-12-153,540.03,575.03,525.03,575.0+20.0+0.56%14,500
2025-12-123,500.03,570.03,490.03,555.0+75.0+2.16%25,800
2025-12-113,525.03,540.03,460.03,480.0-30.0-0.85%10,500
2025-12-103,515.03,535.03,495.03,510.0-10.0-0.28%7,200
2025-12-093,540.03,550.03,490.03,520.0+10.0+0.28%8,800
2025-12-083,470.03,525.03,470.03,510.0+60.0+1.74%8,700
2025-12-053,475.03,475.03,420.03,450.0-25.0-0.72%9,800
2025-12-043,460.03,495.03,440.03,475.0-5.0-0.14%10,400
2025-12-033,490.03,530.03,480.03,480.0-25.0-0.71%9,800
2025-12-023,565.03,565.03,490.03,505.0-45.0-1.27%9,900
2025-12-013,640.03,640.03,550.03,550.0-65.0-1.80%18,200
2025-11-283,575.03,640.03,575.03,615.0+40.0+1.12%12,000
2025-11-273,585.03,630.03,570.03,575.0+25.0+0.70%9,600
2025-11-263,460.03,560.03,460.03,550.0+85.0+2.45%21,300
2025-11-253,475.03,495.03,410.03,465.0-5.0-0.14%19,500
2025-11-213,395.03,470.03,375.03,470.0+75.0+2.21%16,500
2025-11-203,385.03,420.03,375.03,395.0+55.0+1.65%13,700
2025-11-193,395.03,395.03,300.03,340.0-45.0-1.33%29,600
2025-11-183,480.03,480.03,340.03,385.0-105.0-3.01%24,600
2025-11-173,505.03,510.03,335.03,490.0+15.0+0.43%69,600
2025-11-143,695.03,695.03,450.03,475.0-275.0-7.33%78,300
2025-11-133,680.03,750.03,675.03,750.0+90.0+2.46%14,500
2025-11-123,620.03,660.03,615.03,660.0+5.0+0.14%14,300
2025-11-113,700.03,720.03,595.03,655.0-30.0-0.81%14,800
2025-11-103,670.03,685.03,605.03,685.0+10.0+0.27%16,000
2025-11-073,615.03,675.03,570.03,675.0+60.0+1.66%44,900
2025-11-063,550.03,650.03,450.03,615.0+105.0+2.99%57,300
2025-11-053,500.03,535.03,410.03,510.0-60.0-1.68%64,300
2025-11-043,535.03,690.03,535.03,570.0+70.0+2.00%48,500
2025-10-313,535.03,535.03,455.03,500.0-15.0-0.43%21,000
2025-10-303,475.03,540.03,410.03,515.0+65.0+1.88%21,900
2025-10-293,495.03,530.03,445.03,450.00.00.00%26,000
2025-10-283,445.03,495.03,410.03,450.0+20.0+0.58%23,400
2025-10-273,365.03,460.03,365.03,430.0+130.0+3.94%37,800
2025-10-243,295.03,320.03,250.03,300.0+20.0+0.61%25,400
2025-10-233,260.03,280.03,205.03,280.0-10.0-0.30%20,500
2025-10-223,265.03,310.03,250.03,290.0+35.0+1.08%15,600
2025-10-213,270.03,275.03,245.03,255.0-15.0-0.46%6,100
2025-10-203,240.03,270.03,230.03,270.0+50.0+1.55%13,700
2025-10-173,235.03,235.03,205.03,220.0-20.0-0.62%6,400
2025-10-163,245.03,280.03,240.03,240.0-5.0-0.15%15,900
2025-10-153,175.03,250.03,175.03,245.0+100.0+3.18%9,100
2025-10-143,120.03,170.03,105.03,145.0-45.0-1.41%20,300
2025-10-103,200.03,210.03,175.03,190.0-60.0-1.85%9,900
2025-10-093,260.03,285.03,250.03,250.0-10.0-0.31%5,500
2025-10-083,255.03,285.03,245.03,260.0+20.0+0.62%11,700
2025-10-073,245.03,290.03,240.03,240.00.00.00%20,600
2025-10-063,250.03,275.03,195.03,240.0+15.0+0.47%37,000
2025-10-033,175.03,230.03,175.03,225.0+50.0+1.57%7,100
2025-10-023,160.03,175.03,145.03,175.0+25.0+0.79%8,200
2025-10-013,250.03,250.03,125.03,150.0-95.0-2.93%16,400
2025-09-303,245.03,250.03,210.03,245.0+20.0+0.62%12,700
2025-09-293,225.03,230.03,195.03,225.0+25.0+0.78%22,500
2025-09-263,170.03,200.03,160.03,200.0+35.0+1.11%17,400
2025-09-253,100.03,170.03,100.03,165.0+65.0+2.10%24,000
2025-09-243,180.03,180.03,045.03,100.0-70.0-2.21%39,500
2025-09-223,150.03,175.03,150.03,170.00.00.00%8,200
2025-09-193,190.03,205.03,140.03,170.0-30.0-0.94%22,600
2025-09-183,195.03,210.03,180.03,200.0-10.0-0.31%15,900
2025-09-173,240.03,240.03,195.03,210.0-35.0-1.08%27,900
2025-09-163,235.03,250.03,220.03,245.0+20.0+0.62%11,600
2025-09-123,230.03,230.03,200.03,225.0——7,100

直近120営業日分を表示