KabuInsight

佐藤渡辺

1807
スタンダード/建設業/WATANABE SATO CO.,LTD.
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
2026-03-132,014.02,031.02,010.02,031.0-14.0-0.68%3,000
2026-03-122,010.02,080.02,010.02,045.0+32.0+1.59%4,200
2026-03-112,011.02,020.01,991.02,013.0+2.0+0.10%2,000
2026-03-101,996.02,033.01,971.02,011.0+40.0+2.03%4,900
2026-03-091,951.01,981.01,925.01,971.0-42.0-2.09%8,500
2026-03-062,010.02,013.01,990.02,013.0-27.0-1.32%1,100
2026-03-052,046.02,069.02,032.02,040.0+18.0+0.89%2,800
2026-03-042,020.02,025.01,965.02,022.0-29.0-1.41%5,300
2026-03-032,123.02,123.02,047.02,051.0-40.0-1.91%3,500
2026-03-022,132.02,132.02,088.02,091.0-48.0-2.24%3,700
2026-02-272,115.02,139.02,095.02,139.0+24.0+1.13%1,800
2026-02-262,122.02,122.02,078.02,115.0+13.0+0.62%5,000
2026-02-252,079.02,139.02,079.02,102.0+34.0+1.64%6,400
2026-02-242,039.02,070.02,036.02,068.0+34.0+1.67%3,300
2026-02-202,011.02,039.01,996.02,034.0+11.0+0.54%1,600
2026-02-192,008.02,023.01,994.02,023.0+15.0+0.75%2,600
2026-02-181,983.02,008.01,980.02,008.0+36.0+1.83%3,900
2026-02-171,967.01,972.01,953.01,972.0+11.0+0.56%1,400
2026-02-161,970.01,981.01,937.01,961.0-7.0-0.36%1,200
2026-02-131,957.01,968.01,920.01,968.0-13.0-0.66%3,200
2026-02-121,946.01,985.01,941.01,981.0+40.0+2.06%3,800
2026-02-101,952.01,952.01,935.01,941.0-11.0-0.56%7,000
2026-02-091,985.02,093.01,925.01,952.0-33.0-1.66%19,500
2026-02-061,932.01,990.01,932.01,985.0+61.0+3.17%3,900
2026-02-051,928.01,930.01,924.01,924.0+11.0+0.58%2,700
2026-02-041,929.01,929.01,913.01,913.0-16.0-0.83%1,400
2026-02-031,928.01,940.01,922.01,929.0+7.0+0.36%1,800
2026-02-021,916.01,948.01,916.01,922.0+6.0+0.31%1,900
2026-01-301,918.01,929.01,913.01,916.0-6.0-0.31%1,300
2026-01-291,915.01,939.01,915.01,922.00.00.00%1,300
2026-01-281,928.01,930.01,922.01,922.0-5.0-0.26%500
2026-01-271,946.01,946.01,927.01,927.0-8.0-0.41%800
2026-01-261,945.01,945.01,930.01,935.0+7.0+0.36%2,400
2026-01-231,915.01,929.01,915.01,928.0+14.0+0.73%1,600
2026-01-221,918.01,925.01,912.01,914.0-16.0-0.83%1,100
2026-01-211,919.01,937.01,902.01,930.0+2.0+0.10%2,400
2026-01-201,940.01,940.01,928.01,928.0+3.0+0.16%500
2026-01-191,940.01,940.01,920.01,925.0-6.0-0.31%3,100
2026-01-161,934.01,934.01,925.01,931.0-3.0-0.16%1,200
2026-01-151,925.01,934.01,910.01,934.0+10.0+0.52%2,400
2026-01-141,910.01,924.01,909.01,924.0+13.0+0.68%1,600
2026-01-131,950.01,950.01,909.01,911.0-7.0-0.36%4,400
2026-01-091,917.01,923.01,917.01,918.00.00.00%900
2026-01-081,900.01,919.01,900.01,918.0+25.0+1.32%2,800
2026-01-071,904.01,905.01,893.01,893.0-12.0-0.63%5,100
2026-01-061,910.01,910.01,895.01,905.0+5.0+0.26%2,300
2026-01-051,894.01,923.01,894.01,900.0+12.0+0.64%5,000
2025-12-301,881.01,893.01,880.01,888.0+7.0+0.37%2,200
2025-12-291,880.01,885.01,863.01,881.0+8.0+0.43%1,700
2025-12-261,885.01,885.01,848.01,873.0+28.0+1.52%6,900
2025-12-251,824.01,847.01,824.01,845.0+21.0+1.15%6,100
2025-12-241,825.01,825.01,821.01,824.0-1.0-0.05%3,800
2025-12-231,820.01,825.01,820.01,825.0+5.0+0.27%400
2025-12-221,837.01,837.01,812.01,820.0+7.0+0.39%3,800
2025-12-191,818.01,828.01,810.01,813.0-4.0-0.22%4,100
2025-12-181,816.01,817.01,814.01,817.0+9.0+0.50%1,300
2025-12-171,787.01,808.01,785.01,808.0+18.0+1.01%1,300
2025-12-161,802.01,805.01,790.01,790.0-10.0-0.56%4,200
2025-12-151,785.01,802.01,781.01,800.0+15.0+0.84%3,700
2025-12-121,764.01,790.01,745.01,785.0+21.0+1.19%3,700
2025-12-111,788.01,790.01,764.01,764.0-10.0-0.56%4,000
2025-12-101,757.01,774.01,757.01,774.0+18.0+1.03%2,200
2025-12-091,752.01,756.01,752.01,756.0-5.0-0.28%700
2025-12-081,746.01,761.01,746.01,761.0+15.0+0.86%900
2025-12-051,746.01,748.01,741.01,746.0-6.0-0.34%1,600
2025-12-041,751.01,759.01,751.01,752.0+1.0+0.06%1,900
2025-12-031,753.01,753.01,740.01,751.0-8.0-0.45%2,400
2025-12-021,756.01,760.01,751.01,759.0+3.0+0.17%1,000
2025-12-011,767.01,768.01,750.01,756.0-11.0-0.62%3,700
2025-11-281,763.01,768.01,743.01,767.0+4.0+0.23%2,000
2025-11-271,753.01,763.01,727.01,763.0+29.0+1.67%2,100
2025-11-261,711.01,734.01,711.01,734.0+4.0+0.23%2,100
2025-11-251,721.01,730.01,699.01,730.0+21.0+1.23%4,700
2025-11-211,692.01,715.01,692.01,709.0+9.0+0.53%4,300
2025-11-201,701.01,715.01,694.01,700.0-4.0-0.23%3,100
2025-11-191,720.01,727.01,692.01,704.0-16.0-0.93%2,900
2025-11-181,737.01,750.01,720.01,720.0-17.0-0.98%3,900
2025-11-171,730.01,746.01,730.01,737.0+5.0+0.29%1,800
2025-11-141,725.01,748.01,725.01,732.0+9.0+0.52%700
2025-11-131,720.01,753.01,720.01,723.0-15.0-0.86%1,600
2025-11-121,721.01,738.01,720.01,738.0+22.0+1.28%1,100
2025-11-111,715.01,719.01,715.01,716.0-4.0-0.23%1,900
2025-11-101,708.01,755.01,708.01,720.0+17.0+1.00%12,500
2025-11-071,697.01,713.01,697.01,703.0+10.0+0.59%1,900
2025-11-061,691.01,693.01,685.01,693.0+1.0+0.06%1,200
2025-11-051,686.01,692.01,685.01,692.0-3.0-0.18%2,000
2025-11-041,686.01,699.01,685.01,695.0+8.0+0.47%1,600
2025-10-311,686.01,687.01,686.01,687.0-16.0-0.94%200
2025-10-301,690.01,703.01,685.01,703.0+3.0+0.18%2,200
2025-10-291,684.01,702.01,684.01,700.0+16.0+0.95%1,700
2025-10-281,688.01,705.01,680.01,684.0-49.0-2.83%21,200
2025-10-271,721.01,733.01,718.01,733.0+14.0+0.81%3,500
2025-10-241,735.01,736.01,718.01,719.0-15.0-0.87%4,800
2025-10-231,731.01,740.01,731.01,734.0+12.0+0.70%1,700
2025-10-221,738.01,738.01,721.01,722.0+4.0+0.23%1,200
2025-10-211,718.01,718.01,718.01,718.0+3.0+0.17%100
2025-10-201,730.01,730.01,715.01,715.0-11.0-0.64%300
2025-10-171,726.01,726.01,720.01,726.00.00.00%400
2025-10-161,718.01,734.01,718.01,726.0+18.0+1.05%1,600
2025-10-151,710.01,736.01,697.01,708.0+11.0+0.65%3,800
2025-10-141,702.01,718.01,697.01,697.0-23.0-1.34%3,100
2025-10-101,721.01,730.01,714.01,720.0-5.0-0.29%4,500
2025-10-091,733.01,737.01,725.01,725.0-8.0-0.46%900
2025-10-081,715.01,749.01,715.01,733.0-3.0-0.17%6,100
2025-10-071,744.01,760.01,736.01,736.0-5.0-0.29%1,000
2025-10-061,733.01,763.01,733.01,741.0+20.0+1.16%2,200
2025-10-031,703.01,790.01,703.01,721.0-3.0-0.17%2,500
2025-10-021,696.01,724.01,696.01,724.0+28.0+1.65%1,600
2025-10-011,711.01,732.01,688.01,696.0-42.0-2.42%6,100
2025-09-301,750.01,750.01,719.01,738.0-14.0-0.80%3,600
2025-09-291,762.01,781.01,752.01,752.0-18.0-1.02%195,000
2025-09-261,795.01,795.01,766.01,770.0-4.0-0.23%4,800
2025-09-251,763.01,774.01,762.01,774.0+12.0+0.68%1,600
2025-09-241,754.01,762.01,754.01,762.0-5.0-0.28%1,100
2025-09-221,768.01,768.01,767.01,767.0+13.0+0.74%900
2025-09-191,770.01,771.01,750.01,754.0-16.0-0.90%5,500
2025-09-181,762.01,770.01,762.01,770.0+8.0+0.45%1,500
2025-09-171,789.01,789.01,762.01,762.0-27.0-1.51%1,700
2025-09-161,791.01,798.01,773.01,789.0-3.0-0.17%1,600
2025-09-121,782.01,792.01,782.01,792.0——400

直近120営業日分を表示