KabuInsight

大林組

1802
プライム/建設業/OBAYASHI 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
2026-03-133,743.03,896.03,742.03,870.0+27.0+0.70%2,774,300
2026-03-123,904.03,934.03,825.03,843.0-170.0-4.24%2,317,800
2026-03-114,030.04,064.03,990.04,013.0+103.0+2.63%2,196,900
2026-03-103,888.03,965.03,871.03,910.0+92.0+2.41%2,363,300
2026-03-093,784.03,836.03,723.03,818.0-176.0-4.41%3,402,800
2026-03-064,008.04,040.03,932.03,994.0-100.0-2.44%3,396,300
2026-03-054,171.04,224.04,047.04,094.0+104.0+2.61%4,678,400
2026-03-044,100.04,113.03,939.03,990.0-158.0-3.81%4,730,600
2026-03-034,273.04,280.04,129.04,148.0-156.0-3.62%3,603,700
2026-03-024,215.04,354.04,191.04,304.0-112.0-2.54%2,864,800
2026-02-274,245.04,439.04,224.04,416.0+185.0+4.37%5,093,900
2026-02-264,218.04,276.04,190.04,231.0-5.0-0.12%3,869,400
2026-02-254,205.04,242.04,125.04,236.0+55.0+1.32%2,505,300
2026-02-244,155.04,204.04,093.04,181.0+28.0+0.67%2,761,900
2026-02-204,134.04,170.04,096.04,153.0+59.0+1.44%2,962,800
2026-02-194,018.04,094.03,995.04,094.0+78.0+1.94%2,932,700
2026-02-183,992.04,045.03,961.04,016.0+26.0+0.65%2,964,400
2026-02-173,956.04,061.03,950.03,990.0-15.0-0.37%3,860,700
2026-02-164,188.04,190.04,005.04,005.0-191.0-4.55%4,060,300
2026-02-134,257.04,309.04,122.04,196.0-131.0-3.03%4,146,100
2026-02-124,335.04,385.04,292.04,327.0-8.0-0.18%4,022,700
2026-02-104,150.04,357.04,120.04,335.0+45.0+1.05%5,650,100
2026-02-094,053.04,363.04,047.04,290.0+322.0+8.11%9,334,000
2026-02-063,850.03,992.03,849.03,968.0+130.0+3.39%6,236,800
2026-02-053,798.03,842.03,732.03,838.0+40.0+1.05%3,456,400
2026-02-043,720.03,811.03,687.03,798.0+98.0+2.65%3,211,100
2026-02-033,600.03,710.03,579.03,700.0+160.0+4.52%2,915,700
2026-02-023,578.03,612.03,527.03,540.0+53.0+1.52%2,929,300
2026-01-303,514.03,525.03,467.03,487.0-30.0-0.85%2,529,200
2026-01-293,505.03,536.03,415.03,517.0-10.0-0.28%2,671,100
2026-01-283,546.03,576.03,502.03,527.0-45.0-1.26%2,140,000
2026-01-273,555.03,588.03,521.03,572.0+16.0+0.45%2,027,700
2026-01-263,562.03,587.03,541.03,556.0-70.0-1.93%2,124,100
2026-01-233,612.03,667.03,606.03,626.0+16.0+0.44%2,697,300
2026-01-223,620.03,640.03,585.03,610.00.00.00%3,466,900
2026-01-213,566.03,630.03,560.03,610.0-9.0-0.25%2,327,200
2026-01-203,587.03,619.03,570.03,619.0+25.0+0.70%2,689,100
2026-01-193,605.03,621.03,547.03,594.0-27.0-0.75%2,362,100
2026-01-163,588.03,639.03,572.03,621.0+21.0+0.58%2,408,600
2026-01-153,590.03,640.03,580.03,600.0+13.0+0.36%2,696,400
2026-01-143,544.03,591.03,513.03,587.0+35.0+0.99%3,084,900
2026-01-133,560.03,560.03,478.03,552.0+132.0+3.86%3,853,200
2026-01-093,330.03,420.03,304.03,420.0+80.0+2.40%3,885,700
2026-01-083,310.03,347.03,301.03,340.0+49.0+1.49%3,087,600
2026-01-073,290.03,306.03,247.03,291.0-69.0-2.05%3,664,300
2026-01-063,328.03,362.03,282.03,360.0+47.0+1.42%2,852,900
2026-01-053,323.03,376.03,293.03,313.0+44.0+1.35%1,980,200
2025-12-303,280.03,302.03,269.03,269.0-10.0-0.30%1,147,500
2025-12-293,286.03,306.03,264.03,279.0-2.0-0.06%1,385,300
2025-12-263,303.03,333.03,266.03,281.0-22.0-0.67%1,123,100
2025-12-253,307.03,307.03,281.03,303.0+19.0+0.58%683,600
2025-12-243,296.03,308.03,268.03,284.0+14.0+0.43%1,244,000
2025-12-233,255.03,288.03,215.03,270.0+4.0+0.12%1,676,200
2025-12-223,309.03,313.03,266.03,266.0-44.0-1.33%2,937,900
2025-12-193,259.03,327.03,225.03,310.0+49.0+1.50%4,325,600
2025-12-183,243.03,268.03,220.03,261.0+17.0+0.52%2,127,400
2025-12-173,225.03,265.03,192.03,244.0+21.0+0.65%1,992,000
2025-12-163,281.03,299.03,215.03,223.0-50.0-1.53%2,583,600
2025-12-153,261.03,293.03,238.03,273.0+9.0+0.28%2,138,400
2025-12-123,258.03,264.03,229.03,264.0+36.0+1.12%2,212,500
2025-12-113,241.03,273.03,209.03,228.0+20.0+0.62%3,476,200
2025-12-103,204.03,226.03,170.03,208.0+37.0+1.17%3,295,900
2025-12-093,163.03,187.03,126.03,171.0+13.0+0.41%1,884,200
2025-12-083,114.03,158.03,090.03,158.0+76.0+2.47%1,951,500
2025-12-053,128.03,128.03,082.03,082.0-47.0-1.50%1,719,400
2025-12-043,143.03,161.03,102.03,129.0+10.0+0.32%2,814,800
2025-12-033,127.03,142.03,107.03,119.0-10.0-0.32%2,108,000
2025-12-023,110.03,138.03,082.03,129.0+10.0+0.32%2,846,500
2025-12-013,164.03,172.03,095.03,119.0-65.0-2.04%2,850,900
2025-11-283,171.03,218.03,158.03,184.0+1.0+0.03%2,687,600
2025-11-273,182.03,203.03,165.03,183.0+3.0+0.09%2,036,700
2025-11-263,150.03,190.03,117.03,180.0+69.0+2.22%3,087,700
2025-11-253,130.03,135.03,071.03,111.0-14.0-0.45%3,125,000
2025-11-212,990.03,126.02,988.03,125.0+148.5+4.99%9,445,300
2025-11-202,944.02,985.02,912.52,976.5+73.0+2.51%4,435,000
2025-11-192,890.02,926.52,873.02,903.5+73.0+2.58%5,775,200
2025-11-182,847.02,867.52,803.02,830.5-27.5-0.96%2,938,300
2025-11-172,861.52,881.52,846.02,858.0+7.5+0.26%2,305,900
2025-11-142,862.52,876.52,835.02,850.5-32.5-1.13%2,876,200
2025-11-132,855.52,894.02,840.52,883.0+36.0+1.26%2,986,800
2025-11-122,850.02,872.02,820.52,847.0-16.0-0.56%3,584,600
2025-11-112,801.02,905.02,795.02,863.0+30.5+1.08%3,942,200
2025-11-102,820.52,841.52,794.02,832.5+27.0+0.96%2,891,800
2025-11-072,797.52,817.02,760.52,805.5+7.0+0.25%4,802,100
2025-11-062,959.02,983.52,791.52,798.5-74.5-2.59%8,633,300
2025-11-052,648.02,910.52,591.52,873.0+225.0+8.50%9,434,400
2025-11-042,591.02,664.52,591.02,648.0+36.0+1.38%3,425,400
2025-10-312,637.02,645.52,609.52,612.0-14.0-0.53%2,314,900
2025-10-302,592.02,636.02,580.02,626.0+36.0+1.39%2,913,500
2025-10-292,610.02,631.52,583.52,590.0-3.0-0.12%2,583,200
2025-10-282,615.02,634.52,585.52,593.0-36.0-1.37%1,934,900
2025-10-272,627.02,637.52,609.52,629.0+28.0+1.08%2,215,500
2025-10-242,612.02,623.52,593.02,601.0+25.5+0.99%2,559,500
2025-10-232,570.02,600.02,560.02,575.5-35.0-1.34%2,978,300
2025-10-222,534.02,610.52,527.02,610.5+96.0+3.82%4,590,700
2025-10-212,545.02,548.02,496.52,514.5-20.0-0.79%2,959,900
2025-10-202,533.02,550.02,501.52,534.5+49.0+1.97%3,338,800
2025-10-172,455.02,512.02,453.52,485.5+32.0+1.30%3,786,400
2025-10-162,520.02,521.02,435.02,453.5+45.0+1.87%4,615,100
2025-10-152,397.02,413.02,388.52,408.5+24.5+1.03%2,413,800
2025-10-142,340.52,396.52,334.02,384.0+8.5+0.36%2,751,300
2025-10-102,397.52,397.52,300.02,375.5-29.0-1.21%3,077,900
2025-10-092,431.02,441.02,386.02,404.5-23.0-0.95%2,306,700
2025-10-082,478.02,478.02,422.02,427.5-17.0-0.70%2,662,000
2025-10-072,436.52,452.52,418.02,444.5+9.0+0.37%2,295,200
2025-10-062,415.02,454.02,398.02,435.5+86.5+3.68%2,787,000
2025-10-032,326.02,349.52,317.02,349.0+18.0+0.77%1,912,000
2025-10-022,385.02,394.02,325.02,331.0-61.5-2.57%2,368,000
2025-10-012,416.02,422.02,370.02,392.5-36.5-1.50%2,028,100
2025-09-302,405.02,429.02,390.02,429.0+6.0+0.25%2,476,000
2025-09-292,434.52,450.02,400.52,423.0-54.5-2.20%3,460,000
2025-09-262,447.02,500.02,441.02,477.5+43.5+1.79%3,261,600
2025-09-252,432.02,446.02,424.02,434.0+6.5+0.27%1,760,000
2025-09-242,420.02,434.52,398.52,427.5-4.5-0.19%2,589,200
2025-09-222,466.52,475.52,431.52,432.0-37.5-1.52%2,017,800
2025-09-192,475.02,502.52,463.52,469.5+1.0+0.04%4,047,800
2025-09-182,460.02,471.52,436.52,468.5+9.0+0.37%1,654,600
2025-09-172,515.02,520.02,459.52,459.5-70.5-2.79%2,195,900
2025-09-162,499.02,532.02,489.52,530.0+28.0+1.12%2,081,600
2025-09-122,525.02,527.52,493.02,502.0——2,613,000

直近120営業日分を表示