KabuInsight

大成建設

1801
プライム/建設業/TAISEI 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
2026-03-1317,010.017,490.016,970.017,340.0-70.0-0.40%662,500
2026-03-1217,500.017,705.017,225.017,410.0-620.0-3.44%676,000
2026-03-1117,775.018,290.017,700.018,030.0+655.0+3.77%891,400
2026-03-1017,325.017,695.017,155.017,375.0+450.0+2.66%793,600
2026-03-0917,000.017,190.016,435.016,925.0-1370.0-7.49%1,176,800
2026-03-0618,160.018,395.017,695.018,295.0-265.0-1.43%832,400
2026-03-0519,675.019,870.018,560.018,560.0-455.0-2.39%1,178,700
2026-03-0419,660.019,770.018,530.019,015.0-855.0-4.30%1,200,300
2026-03-0320,550.020,680.019,830.019,870.0-520.0-2.55%958,900
2026-03-0219,495.020,545.019,405.020,390.0+50.0+0.25%1,040,300
2026-02-2719,370.020,400.019,355.020,340.0+1210.0+6.33%1,903,000
2026-02-2619,000.019,345.018,785.019,130.0+75.0+0.39%772,500
2026-02-2519,155.019,220.018,880.019,055.00.00.00%836,900
2026-02-2419,080.019,155.018,640.019,055.0+260.0+1.38%781,600
2026-02-2018,500.018,795.018,355.018,795.0+385.0+2.09%959,700
2026-02-1918,065.018,465.017,915.018,410.0+375.0+2.08%776,000
2026-02-1817,490.018,165.017,450.018,035.0+710.0+4.10%1,125,500
2026-02-1717,115.017,510.017,105.017,325.0+185.0+1.08%570,100
2026-02-1617,400.017,515.017,075.017,140.0-185.0-1.07%829,800
2026-02-1318,255.018,530.017,325.017,325.0-1305.0-7.00%1,350,000
2026-02-1218,865.018,975.018,505.018,630.0-55.0-0.29%1,187,700
2026-02-1018,500.018,735.018,215.018,685.0+120.0+0.65%1,130,000
2026-02-0918,565.019,175.018,260.018,565.0+800.0+4.50%1,591,600
2026-02-0617,695.018,445.016,800.017,765.0+170.0+0.97%3,231,500
2026-02-0517,060.017,595.016,880.017,595.0+715.0+4.24%1,721,200
2026-02-0416,655.017,025.016,550.016,880.0+345.0+2.09%1,015,400
2026-02-0316,130.016,570.015,990.016,535.0+760.0+4.82%1,011,900
2026-02-0215,860.016,160.015,620.015,775.0+385.0+2.50%1,170,800
2026-01-3015,385.015,430.015,170.015,390.0+20.0+0.13%690,400
2026-01-2915,000.015,385.014,815.015,370.0+200.0+1.32%717,000
2026-01-2815,365.015,410.015,140.015,170.0-350.0-2.26%800,400
2026-01-2715,420.015,575.015,185.015,520.0+100.0+0.65%643,500
2026-01-2615,600.015,740.015,355.015,420.0-405.0-2.56%963,000
2026-01-2315,700.015,935.015,610.015,825.0+95.0+0.60%727,400
2026-01-2215,955.016,040.015,645.015,730.0-225.0-1.41%1,008,100
2026-01-2115,740.016,010.015,605.015,955.0-35.0-0.22%635,100
2026-01-2016,140.016,195.015,855.015,990.0-220.0-1.36%934,600
2026-01-1916,250.016,395.016,055.016,210.0-275.0-1.67%950,600
2026-01-1616,745.016,830.016,475.016,485.0-260.0-1.55%1,004,600
2026-01-1516,835.017,155.016,700.016,745.0-455.0-2.65%1,106,300
2026-01-1417,120.017,270.016,970.017,200.0+90.0+0.53%1,132,100
2026-01-1316,995.017,110.016,655.017,110.0+1020.0+6.34%1,542,700
2026-01-0915,820.016,130.015,605.016,090.0+325.0+2.06%1,196,300
2026-01-0815,630.015,955.015,545.015,765.0+280.0+1.81%834,500
2026-01-0715,335.015,635.015,315.015,485.0-175.0-1.12%758,700
2026-01-0615,390.015,690.015,230.015,660.0+350.0+2.29%739,000
2026-01-0515,070.015,435.015,030.015,310.0+475.0+3.20%677,400
2025-12-3014,865.015,030.014,835.014,835.0-110.0-0.74%459,700
2025-12-2914,750.015,115.014,705.014,945.0+245.0+1.67%2,484,500
2025-12-2614,930.015,025.014,615.014,700.0-205.0-1.38%733,600
2025-12-2514,900.014,925.014,745.014,905.0+145.0+0.98%466,300
2025-12-2414,800.014,930.014,710.014,760.0-35.0-0.24%606,300
2025-12-2314,675.014,870.014,520.014,795.0+95.0+0.65%585,400
2025-12-2214,890.014,940.014,700.014,700.0-150.0-1.01%908,000
2025-12-1914,335.014,890.014,195.014,850.0+580.0+4.06%1,204,700
2025-12-1814,165.014,325.014,130.014,270.0-60.0-0.42%666,800
2025-12-1714,095.014,330.013,910.014,330.0+280.0+1.99%754,300
2025-12-1614,390.014,400.014,020.014,050.0-220.0-1.54%720,900
2025-12-1514,425.014,505.014,155.014,270.0-145.0-1.01%664,800
2025-12-1214,300.014,495.014,200.014,415.0+360.0+2.56%825,000
2025-12-1114,475.014,475.014,015.014,055.0-140.0-0.99%925,200
2025-12-1014,425.014,435.014,115.014,195.0+270.0+1.94%1,354,100
2025-12-0913,830.014,080.013,800.013,925.0+265.0+1.94%967,200
2025-12-0813,350.013,660.013,300.013,660.0+455.0+3.45%978,400
2025-12-0513,390.013,470.013,205.013,205.0-220.0-1.64%776,000
2025-12-0413,550.013,685.013,325.013,425.0-10.0-0.07%1,123,900
2025-12-0313,250.013,455.013,185.013,435.0+215.0+1.63%798,700
2025-12-0213,230.013,280.012,755.013,220.0-45.0-0.34%1,117,800
2025-12-0113,230.013,345.013,010.013,265.0-85.0-0.64%996,800
2025-11-2813,210.013,440.013,125.013,350.0+150.0+1.14%815,000
2025-11-2713,405.013,445.013,140.013,200.0-245.0-1.82%1,331,800
2025-11-2613,430.013,525.013,300.013,445.0+145.0+1.09%1,392,200
2025-11-2513,385.013,390.013,110.013,300.0-150.0-1.12%1,326,400
2025-11-2112,965.013,450.012,965.013,450.0+390.0+2.99%2,353,300
2025-11-2012,985.013,290.012,735.013,060.0+430.0+3.40%915,300
2025-11-1912,800.012,865.012,495.012,630.0+265.0+2.14%1,032,200
2025-11-1812,660.012,800.012,340.012,365.0-205.0-1.63%633,600
2025-11-1712,650.012,680.012,355.012,570.0+50.0+0.40%647,300
2025-11-1412,575.012,665.012,415.012,520.0-330.0-2.57%895,300
2025-11-1312,460.012,850.012,425.012,850.0+325.0+2.59%825,900
2025-11-1212,580.012,735.012,405.012,525.0+370.0+3.04%1,550,500
2025-11-1111,605.012,650.011,505.012,155.0+485.0+4.16%2,308,000
2025-11-1011,635.011,760.011,625.011,670.0+130.0+1.13%583,200
2025-11-0711,650.011,750.011,325.011,540.0-75.0-0.65%865,500
2025-11-0611,450.011,750.011,450.011,615.0+90.0+0.78%975,100
2025-11-0511,245.011,530.010,835.011,525.0+300.0+2.67%1,123,900
2025-11-0411,085.011,415.011,085.011,225.0-10.0-0.09%711,400
2025-10-3111,190.011,310.011,135.011,235.0+30.0+0.27%513,000
2025-10-3011,000.011,205.010,905.011,205.0+245.0+2.24%1,894,300
2025-10-2911,060.011,115.010,910.010,960.0-20.0-0.18%614,800
2025-10-2811,245.011,245.010,910.010,980.0-325.0-2.87%610,600
2025-10-2711,285.011,355.011,190.011,305.0+240.0+2.17%565,100
2025-10-2411,180.011,305.010,980.011,065.0+25.0+0.23%617,700
2025-10-2310,980.011,075.010,885.011,040.0-50.0-0.45%895,100
2025-10-2210,940.011,155.010,880.011,090.0+425.0+3.98%803,600
2025-10-2110,850.010,920.010,660.010,665.0-150.0-1.39%661,000
2025-10-2010,760.010,845.010,705.010,815.0+75.0+0.70%457,800
2025-10-1710,690.010,835.010,680.010,740.00.00.00%599,800
2025-10-1610,620.010,810.010,600.010,740.0+250.0+2.38%595,700
2025-10-1510,300.010,510.010,290.010,490.0+230.0+2.24%484,100
2025-10-1410,270.010,520.010,210.010,260.0-200.0-1.91%530,200
2025-10-1010,730.010,735.010,460.010,460.0-295.0-2.74%780,800
2025-10-0910,990.011,010.010,690.010,755.0-35.0-0.32%574,700
2025-10-0810,750.010,980.010,745.010,790.0+165.0+1.55%678,900
2025-10-0710,715.010,740.010,515.010,625.0-90.0-0.84%721,000
2025-10-0610,400.010,750.010,330.010,715.0+680.0+6.78%924,200
2025-10-039,858.010,050.09,858.010,035.0+128.0+1.29%531,500
2025-10-029,900.09,977.09,822.09,907.0-1.0-0.01%507,500
2025-10-0110,080.010,155.09,908.09,908.0-262.0-2.58%624,900
2025-09-3010,080.010,250.010,005.010,170.0+10.0+0.10%554,800
2025-09-2910,250.010,280.010,015.010,160.0-220.0-2.12%591,700
2025-09-2610,205.010,490.010,200.010,380.0+215.0+2.12%1,000,900
2025-09-2510,100.010,185.010,055.010,165.0+50.0+0.49%500,800
2025-09-2410,010.010,115.09,908.010,115.0+130.0+1.30%629,100
2025-09-2210,270.010,360.09,981.09,985.0-350.0-3.39%636,300
2025-09-1910,200.010,380.010,175.010,335.0+155.0+1.52%1,179,900
2025-09-1810,080.010,230.09,994.010,180.0+35.0+0.34%535,500
2025-09-1710,180.010,240.010,090.010,145.0-55.0-0.54%670,200
2025-09-1610,220.010,285.010,140.010,200.0-50.0-0.49%599,800
2025-09-1210,300.010,365.010,185.010,250.0——730,400

直近120営業日分を表示