KabuInsight

清水建設

1803
プライム/建設業/SHIMIZU 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
2026-03-133,060.03,163.03,050.03,114.0-3.0-0.10%2,582,000
2026-03-123,148.03,178.03,086.03,117.0-62.0-1.95%2,598,400
2026-03-113,230.03,259.03,160.03,179.0+19.0+0.60%2,553,000
2026-03-103,150.03,200.03,087.03,160.0+97.0+3.17%3,396,200
2026-03-092,982.03,068.02,930.53,063.0-215.0-6.56%5,072,700
2026-03-063,277.03,298.03,207.03,278.0-66.0-1.97%3,830,900
2026-03-053,468.03,492.03,297.03,344.0+14.0+0.42%3,791,300
2026-03-043,498.03,549.03,250.03,330.0-185.0-5.26%5,270,500
2026-03-033,581.03,618.03,495.03,515.0-63.0-1.76%3,998,300
2026-03-023,388.03,587.03,357.03,578.0+85.0+2.43%3,376,300
2026-02-273,486.03,548.03,417.03,493.0+77.0+2.25%34,224,000
2026-02-263,472.03,480.03,405.03,416.0-47.0-1.36%4,339,800
2026-02-253,500.03,511.03,431.03,463.0-27.0-0.77%3,762,500
2026-02-243,440.03,499.03,343.03,490.0+38.0+1.10%3,780,800
2026-02-203,485.03,532.03,432.03,452.0-31.0-0.89%3,134,200
2026-02-193,414.03,493.03,377.03,483.0+76.0+2.23%2,870,300
2026-02-183,278.03,421.03,278.03,407.0+136.0+4.16%3,142,200
2026-02-173,280.03,334.03,245.03,271.0+51.0+1.58%2,969,200
2026-02-163,350.03,356.03,212.03,220.0-100.0-3.01%3,222,700
2026-02-133,409.03,459.03,304.03,320.0-140.0-4.05%4,697,100
2026-02-123,540.03,552.03,409.03,460.0-58.0-1.65%5,240,300
2026-02-103,450.03,537.03,445.03,518.0+75.0+2.18%3,253,800
2026-02-093,426.03,582.03,391.03,443.0+124.0+3.74%6,282,600
2026-02-063,204.03,414.03,199.03,319.0+149.0+4.70%8,508,100
2026-02-052,942.53,253.02,867.03,170.0+231.0+7.86%11,150,900
2026-02-042,900.02,963.02,882.02,939.0+33.5+1.15%3,469,800
2026-02-032,815.02,906.52,805.52,905.5+175.5+6.43%2,725,400
2026-02-022,800.02,833.02,730.02,730.0-8.5-0.31%2,246,700
2026-01-302,740.02,759.52,718.02,738.5-14.0-0.51%1,939,200
2026-01-292,697.02,755.52,666.52,752.5+40.5+1.49%2,163,600
2026-01-282,691.02,737.02,683.02,712.0-23.5-0.86%1,513,400
2026-01-272,700.02,741.52,661.52,735.5+26.5+0.98%2,428,200
2026-01-262,722.02,750.02,709.02,709.0-96.0-3.42%2,061,000
2026-01-232,795.02,848.02,780.02,805.0+26.5+0.95%1,879,800
2026-01-222,805.52,818.02,736.52,778.5-16.0-0.57%2,700,500
2026-01-212,730.02,815.02,712.52,794.5+14.5+0.52%2,190,200
2026-01-202,845.02,847.52,780.02,780.0-67.5-2.37%2,216,000
2026-01-192,883.52,918.02,822.52,847.5-71.0-2.43%1,905,600
2026-01-162,886.02,943.52,874.52,918.5+12.0+0.41%2,432,900
2026-01-152,908.02,943.52,885.02,906.5+11.0+0.38%2,304,400
2026-01-142,870.02,909.02,842.02,895.5+56.5+1.99%2,153,000
2026-01-132,920.02,920.02,835.52,839.0+44.0+1.57%2,747,800
2026-01-092,757.52,796.02,718.52,795.0+32.0+1.16%2,027,900
2026-01-082,738.52,825.02,737.52,763.0+33.0+1.21%2,420,600
2026-01-072,727.02,759.52,707.02,730.0-46.0-1.66%1,791,500
2026-01-062,745.52,785.02,706.02,776.0+48.0+1.76%2,444,400
2026-01-052,710.02,773.02,680.52,728.0+59.5+2.23%2,088,400
2025-12-302,700.02,717.02,668.52,668.5-30.5-1.13%1,298,900
2025-12-292,670.02,714.02,667.02,699.0+29.5+1.11%1,286,500
2025-12-262,698.52,722.52,660.52,669.5-10.0-0.37%1,391,300
2025-12-252,686.02,689.02,633.52,679.5+13.5+0.51%1,115,200
2025-12-242,681.02,705.02,665.02,666.0-2.0-0.07%1,550,300
2025-12-232,648.02,669.52,615.52,668.0+10.5+0.40%1,677,100
2025-12-222,715.02,726.02,657.52,657.5-42.5-1.57%1,648,900
2025-12-192,640.02,719.02,614.02,700.0+63.0+2.39%3,308,200
2025-12-182,634.52,672.02,611.02,637.0-27.0-1.01%1,523,800
2025-12-172,656.52,673.52,574.52,664.0+5.0+0.19%2,413,000
2025-12-162,690.02,693.52,658.52,659.0-43.5-1.61%1,775,100
2025-12-152,665.02,720.02,654.52,702.5+30.5+1.14%1,973,300
2025-12-122,676.52,686.52,657.02,672.0+27.0+1.02%2,580,600
2025-12-112,717.02,717.52,643.02,645.0-59.0-2.18%1,997,700
2025-12-102,722.02,747.52,700.02,704.0+13.0+0.48%2,203,500
2025-12-092,719.52,757.52,681.02,691.0-9.0-0.33%2,497,600
2025-12-082,664.02,700.02,622.02,700.0+54.5+2.06%2,600,300
2025-12-052,684.02,693.02,645.52,645.5-33.5-1.25%2,188,900
2025-12-042,734.02,751.52,672.02,679.0-41.0-1.51%3,194,600
2025-12-032,720.52,744.52,703.02,720.0+3.5+0.13%2,160,200
2025-12-022,742.02,769.02,678.02,716.5-53.0-1.91%3,255,700
2025-12-012,759.52,780.02,686.02,769.5-1.5-0.05%3,335,500
2025-11-282,664.02,789.52,647.02,771.0+84.0+3.13%3,338,400
2025-11-272,677.02,694.02,652.52,687.0+35.5+1.34%2,875,900
2025-11-262,581.02,668.02,569.02,651.5+77.5+3.01%2,592,500
2025-11-252,548.02,590.02,512.52,574.0+2.0+0.08%3,612,300
2025-11-212,501.02,572.02,491.52,572.0+32.5+1.28%3,372,900
2025-11-202,529.02,559.02,484.52,539.5+54.5+2.19%2,605,900
2025-11-192,482.02,527.52,425.02,485.0+53.0+2.18%3,276,400
2025-11-182,500.02,526.02,421.52,432.0-70.5-2.82%3,174,400
2025-11-172,519.02,520.02,456.02,502.5-4.5-0.18%2,688,000
2025-11-142,493.52,529.02,472.02,507.0-8.0-0.32%3,109,000
2025-11-132,366.02,516.02,358.02,515.0+153.5+6.50%4,465,400
2025-11-122,309.52,366.02,295.02,361.5+49.0+2.12%3,283,900
2025-11-112,240.02,344.52,214.02,312.5+41.5+1.83%4,417,700
2025-11-102,176.02,280.52,151.52,271.0+83.5+3.82%4,288,400
2025-11-072,200.02,258.02,064.52,187.5-28.5-1.29%7,200,300
2025-11-062,161.52,216.02,153.02,216.0+29.5+1.35%3,274,200
2025-11-052,109.02,197.52,024.02,186.5+82.0+3.90%4,461,800
2025-11-042,066.52,131.02,060.52,104.5+31.0+1.50%2,350,700
2025-10-312,077.02,088.02,053.52,073.5+4.5+0.22%1,745,600
2025-10-302,048.52,076.52,030.02,069.0+28.5+1.40%2,152,500
2025-10-292,065.02,077.02,027.02,040.5-3.5-0.17%2,608,700
2025-10-282,100.02,105.02,031.02,044.0-73.0-3.45%1,956,300
2025-10-272,098.02,128.02,079.02,117.0+43.0+2.07%1,978,700
2025-10-242,051.02,085.02,037.02,074.0+38.0+1.87%2,170,300
2025-10-232,028.02,059.02,015.52,036.0-16.0-0.78%2,080,200
2025-10-221,984.02,057.01,980.02,052.0+81.0+4.11%2,704,100
2025-10-211,999.52,002.51,959.51,971.0-21.0-1.05%1,577,600
2025-10-201,982.51,993.51,953.01,992.0+36.0+1.84%1,764,200
2025-10-171,968.01,984.51,941.51,956.0-29.0-1.46%2,441,700
2025-10-162,004.02,016.51,970.51,985.0-1.0-0.05%2,280,700
2025-10-151,986.01,999.51,969.51,986.0+13.0+0.66%2,571,000
2025-10-141,952.52,004.01,949.51,973.0-19.5-0.98%2,530,900
2025-10-101,994.52,035.01,950.01,992.5-23.0-1.14%3,502,700
2025-10-092,042.02,044.01,998.02,015.5-14.0-0.69%2,245,800
2025-10-082,055.52,090.52,020.02,029.5-17.0-0.83%2,550,500
2025-10-072,075.02,077.52,040.02,046.5-9.5-0.46%1,963,200
2025-10-062,049.02,079.52,025.02,056.0+80.5+4.07%2,617,600
2025-10-031,979.02,019.01,967.51,975.5-3.5-0.18%2,421,900
2025-10-022,023.02,039.51,979.01,979.0-59.5-2.92%2,359,600
2025-10-012,051.52,066.02,011.52,038.5-41.0-1.97%2,350,700
2025-09-302,062.02,090.02,052.52,079.5+3.5+0.17%1,946,900
2025-09-292,096.02,097.52,053.52,076.0-38.0-1.80%2,100,500
2025-09-262,110.02,130.02,103.02,114.0+16.5+0.79%2,613,700
2025-09-252,116.02,137.52,090.02,097.5-16.5-0.78%2,886,300
2025-09-242,113.02,118.02,079.02,114.0+25.0+1.20%2,269,200
2025-09-222,133.02,142.02,066.02,089.0-44.0-2.06%2,217,400
2025-09-192,112.02,144.02,107.02,133.0+23.5+1.11%4,623,500
2025-09-182,095.02,120.02,073.02,109.5+15.0+0.72%2,152,500
2025-09-172,100.02,116.02,079.02,094.5-20.5-0.97%2,381,200
2025-09-162,143.02,150.02,110.52,115.0-30.5-1.42%3,127,000
2025-09-122,185.02,209.02,145.02,145.5——4,216,300

直近120営業日分を表示