KabuInsight

松井建設

1810
スタンダード/建設業/MATSUI CONSTRUCTION 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
2026-03-131,691.01,749.01,691.01,732.0+22.0+1.29%57,300
2026-03-121,711.01,732.01,693.01,710.0-19.0-1.10%80,400
2026-03-111,742.01,750.01,725.01,729.0-2.0-0.12%59,800
2026-03-101,755.01,783.01,718.01,731.0-5.0-0.29%90,800
2026-03-091,690.01,736.01,676.01,736.0-56.0-3.13%83,900
2026-03-061,775.01,800.01,746.01,792.0-19.0-1.05%47,400
2026-03-051,779.01,831.01,772.01,811.0+107.0+6.28%74,900
2026-03-041,767.01,785.01,677.01,704.0-99.0-5.49%140,800
2026-03-031,870.01,883.01,803.01,803.0-107.0-5.60%118,900
2026-03-021,886.01,924.01,862.01,910.0-45.0-2.30%80,000
2026-02-271,912.01,960.01,909.01,955.0+43.0+2.25%64,500
2026-02-261,952.01,964.01,896.01,912.0-32.0-1.65%74,300
2026-02-251,888.01,963.01,857.01,944.0+47.0+2.48%88,700
2026-02-241,860.01,897.01,838.01,897.0+49.0+2.65%66,000
2026-02-201,840.01,855.01,821.01,848.0-6.0-0.32%51,900
2026-02-191,864.01,866.01,820.01,854.0-1.0-0.05%44,900
2026-02-181,851.01,875.01,844.01,855.0+4.0+0.22%41,400
2026-02-171,869.01,890.01,850.01,851.0-34.0-1.80%67,500
2026-02-161,891.01,911.01,856.01,885.0+10.0+0.53%96,400
2026-02-131,852.01,921.01,833.01,875.0+27.0+1.46%200,700
2026-02-121,735.01,929.01,714.01,848.0+153.0+9.03%936,600
2026-02-101,646.01,699.01,643.01,695.0+60.0+3.67%66,300
2026-02-091,666.01,673.01,628.01,635.0+31.0+1.93%128,000
2026-02-061,556.01,608.01,551.01,604.0+37.0+2.36%50,800
2026-02-051,560.01,573.01,550.01,567.0+11.0+0.71%30,500
2026-02-041,529.01,564.01,528.01,556.0+28.0+1.83%38,500
2026-02-031,515.01,541.01,502.01,528.0+33.0+2.21%28,200
2026-02-021,508.01,538.01,495.01,495.0-4.0-0.27%29,100
2026-01-301,500.01,501.01,485.01,499.0-2.0-0.13%24,300
2026-01-291,516.01,516.01,484.01,501.0-22.0-1.44%41,800
2026-01-281,526.01,527.01,492.01,523.0-3.0-0.20%36,900
2026-01-271,545.01,548.01,525.01,526.0-24.0-1.55%32,500
2026-01-261,570.01,575.01,550.01,550.0-42.0-2.64%32,100
2026-01-231,610.01,619.01,592.01,592.0-5.0-0.31%22,200
2026-01-221,581.01,608.01,580.01,597.0+16.0+1.01%28,900
2026-01-211,531.01,591.01,531.01,581.0+16.0+1.02%40,200
2026-01-201,609.01,610.01,565.01,565.0-45.0-2.80%41,000
2026-01-191,609.01,617.01,590.01,610.0-10.0-0.62%30,700
2026-01-161,591.01,620.01,590.01,620.0+30.0+1.89%45,400
2026-01-151,570.01,601.01,570.01,590.0-1.0-0.06%44,600
2026-01-141,578.01,591.01,570.01,591.0+24.0+1.53%45,500
2026-01-131,608.01,614.01,555.01,567.0+16.0+1.03%58,200
2026-01-091,530.01,557.01,530.01,551.0+21.0+1.37%28,700
2026-01-081,540.01,556.01,530.01,530.0-6.0-0.39%24,100
2026-01-071,520.01,559.01,512.01,536.0-1.0-0.07%32,700
2026-01-061,503.01,549.01,502.01,537.0+36.0+2.40%41,200
2026-01-051,505.01,519.01,499.01,501.0-4.0-0.27%23,700
2025-12-301,500.01,522.01,498.01,505.00.00.00%17,600
2025-12-291,522.01,526.01,493.01,505.0-4.0-0.27%39,600
2025-12-261,511.01,522.01,493.01,509.0+12.0+0.80%27,000
2025-12-251,500.01,503.01,488.01,497.0+11.0+0.74%17,700
2025-12-241,491.01,506.01,481.01,486.0-6.0-0.40%27,000
2025-12-231,468.01,492.01,458.01,492.0+38.0+2.61%28,200
2025-12-221,490.01,490.01,453.01,454.0-20.0-1.36%34,100
2025-12-191,450.01,477.01,450.01,474.0+14.0+0.96%16,900
2025-12-181,455.01,462.01,444.01,460.0+5.0+0.34%27,600
2025-12-171,476.01,476.01,440.01,455.0+9.0+0.62%29,300
2025-12-161,461.01,467.01,442.01,446.0-36.0-2.43%42,300
2025-12-151,493.01,493.01,460.01,482.0+9.0+0.61%68,800
2025-12-121,463.01,504.01,450.01,473.0+32.0+2.22%99,000
2025-12-111,478.01,478.01,441.01,441.0-36.0-2.44%59,900
2025-12-101,470.01,482.01,451.01,477.0+23.0+1.58%63,800
2025-12-091,476.01,476.01,451.01,454.0-22.0-1.49%30,600
2025-12-081,480.01,511.01,471.01,476.0+26.0+1.79%55,000
2025-12-051,471.01,477.01,449.01,450.0-30.0-2.03%33,200
2025-12-041,468.01,489.01,468.01,480.0+10.0+0.68%31,700
2025-12-031,502.01,502.01,466.01,470.0-39.0-2.58%56,300
2025-12-021,542.01,542.01,494.01,509.0-39.0-2.52%50,900
2025-12-011,510.01,548.01,497.01,548.0+42.0+2.79%53,900
2025-11-281,475.01,513.01,475.01,506.0+19.0+1.28%38,700
2025-11-271,517.01,518.01,478.01,487.0-30.0-1.98%47,600
2025-11-261,483.01,517.01,482.01,517.0+42.0+2.85%28,000
2025-11-251,485.01,488.01,453.01,475.0-2.0-0.14%37,300
2025-11-211,440.01,479.01,433.01,477.0+21.0+1.44%38,600
2025-11-201,451.01,468.01,435.01,456.0+34.0+2.39%30,900
2025-11-191,447.01,455.01,422.01,422.0-25.0-1.73%38,100
2025-11-181,452.01,460.01,435.01,447.0-11.0-0.75%49,300
2025-11-171,450.01,475.01,440.01,458.0-9.0-0.61%62,700
2025-11-141,500.01,513.01,458.01,467.0-58.0-3.80%95,400
2025-11-131,560.01,602.01,501.01,525.0-17.0-1.10%608,100
2025-11-121,516.01,550.01,507.01,542.0+39.0+2.59%54,900
2025-11-111,495.01,507.01,454.01,503.0+9.0+0.60%61,200
2025-11-101,499.01,499.01,481.01,494.0+23.0+1.56%35,800
2025-11-071,455.01,475.01,447.01,471.0+9.0+0.62%29,700
2025-11-061,451.01,482.01,438.01,462.0+24.0+1.67%36,900
2025-11-051,439.01,456.01,390.01,438.0-3.0-0.21%56,200
2025-11-041,401.01,458.01,400.01,441.0+59.0+4.27%60,600
2025-10-311,389.01,392.01,368.01,382.0+2.0+0.14%37,000
2025-10-301,373.01,386.01,354.01,380.0+2.0+0.15%167,600
2025-10-291,441.01,441.01,375.01,378.0-44.0-3.09%59,700
2025-10-281,526.01,526.01,418.01,422.0-122.0-7.90%105,100
2025-10-271,540.01,557.01,521.01,544.0+44.0+2.93%59,800
2025-10-241,478.01,509.01,455.01,500.0+25.0+1.69%40,200
2025-10-231,442.01,478.01,430.01,475.0+25.0+1.72%30,400
2025-10-221,390.01,450.01,390.01,450.0+68.0+4.92%63,200
2025-10-211,365.01,389.01,345.01,382.0+11.0+0.80%39,100
2025-10-201,393.01,393.01,368.01,371.0+8.0+0.59%14,500
2025-10-171,370.01,375.01,362.01,363.0-24.0-1.73%19,000
2025-10-161,381.01,410.01,380.01,387.0+6.0+0.43%26,700
2025-10-151,347.01,390.01,346.01,381.0+46.0+3.45%44,500
2025-10-141,320.01,349.01,320.01,335.0-20.0-1.48%41,200
2025-10-101,374.01,377.01,353.01,355.0-40.0-2.87%31,300
2025-10-091,410.01,425.01,390.01,395.0-9.0-0.64%26,400
2025-10-081,410.01,429.01,396.01,404.0-6.0-0.43%30,300
2025-10-071,426.01,426.01,405.01,410.0-22.0-1.54%21,200
2025-10-061,400.01,432.01,400.01,432.0+48.0+3.47%31,900
2025-10-031,370.01,391.01,365.01,384.0+19.0+1.39%23,300
2025-10-021,367.01,380.01,365.01,365.0-1.0-0.07%28,200
2025-10-011,410.01,410.01,360.01,366.0-47.0-3.33%45,400
2025-09-301,417.01,423.01,406.01,413.0-15.0-1.05%15,500
2025-09-291,432.01,461.01,405.01,428.0-39.0-2.66%26,900
2025-09-261,432.01,471.01,432.01,467.0+35.0+2.44%43,200
2025-09-251,445.01,455.01,422.01,432.0-11.0-0.76%28,200
2025-09-241,450.01,453.01,430.01,443.00.00.00%24,600
2025-09-221,429.01,443.01,424.01,443.0+26.0+1.83%18,800
2025-09-191,440.01,448.01,411.01,417.0-21.0-1.46%33,900
2025-09-181,420.01,438.01,410.01,438.0+18.0+1.27%29,200
2025-09-171,435.01,435.01,411.01,420.0-34.0-2.34%28,100
2025-09-161,469.01,469.01,440.01,454.0-15.0-1.02%30,200
2025-09-121,480.01,480.01,458.01,469.0——35,600

直近120営業日分を表示