KabuInsight

鹿島建設

1812
プライム/建設業/KAJIMA 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
2026-03-136,062.06,270.06,062.06,184.0-78.0-1.25%2,340,600
2026-03-126,335.06,384.06,213.06,262.0-159.0-2.48%1,551,900
2026-03-116,520.06,557.06,415.06,421.0+91.0+1.44%1,775,900
2026-03-106,195.06,366.06,185.06,330.0+235.0+3.86%2,690,500
2026-03-096,039.06,119.05,933.06,095.0-346.0-5.37%2,599,200
2026-03-066,460.06,479.06,352.06,441.0-119.0-1.81%1,794,000
2026-03-056,762.06,823.06,470.06,560.0+98.0+1.52%2,238,800
2026-03-046,553.06,698.06,276.06,462.0-359.0-5.26%3,247,500
2026-03-036,992.07,039.06,781.06,821.0-193.0-2.75%1,953,300
2026-03-026,867.07,014.06,763.07,014.0-128.0-1.79%2,132,400
2026-02-276,905.07,156.06,880.07,142.0+275.0+4.00%3,255,500
2026-02-266,867.06,945.06,821.06,867.0-31.0-0.45%2,640,200
2026-02-256,999.07,013.06,842.06,898.0-66.0-0.95%2,378,400
2026-02-247,030.07,038.06,806.06,964.0-121.0-1.71%3,657,600
2026-02-207,048.07,138.06,986.07,085.0+37.0+0.52%2,069,300
2026-02-196,950.07,080.06,880.07,048.0+98.0+1.41%1,909,400
2026-02-186,891.07,047.06,795.06,950.0+94.0+1.37%2,220,800
2026-02-176,785.06,935.06,733.06,856.0+19.0+0.28%2,456,300
2026-02-167,157.07,187.06,824.06,837.0-327.0-4.56%2,927,800
2026-02-137,476.07,610.07,113.07,164.0-448.0-5.89%4,119,900
2026-02-127,697.08,040.07,531.07,612.0-84.0-1.09%7,754,600
2026-02-107,498.07,698.07,408.07,696.0+158.0+2.10%2,580,700
2026-02-097,213.07,553.07,173.07,538.0+575.0+8.26%4,070,900
2026-02-066,757.07,000.06,751.06,963.0+244.0+3.63%2,880,300
2026-02-056,697.06,739.06,525.06,719.0+96.0+1.45%2,099,900
2026-02-046,560.06,647.06,517.06,623.0+70.0+1.07%1,740,000
2026-02-036,398.06,578.06,393.06,553.0+256.0+4.07%1,942,300
2026-02-026,400.06,519.06,297.06,297.0-3.0-0.05%1,753,200
2026-01-306,393.06,412.06,267.06,300.0-90.0-1.41%1,724,000
2026-01-296,350.06,427.06,251.06,390.0+20.0+0.31%1,323,800
2026-01-286,377.06,413.06,301.06,370.0-90.0-1.39%1,295,700
2026-01-276,406.06,491.06,287.06,460.0+98.0+1.54%1,556,300
2026-01-266,381.06,452.06,333.06,362.0-142.0-2.18%1,639,500
2026-01-236,506.06,574.06,472.06,504.0+27.0+0.42%1,367,600
2026-01-226,650.06,682.06,422.06,477.0-162.0-2.44%2,506,800
2026-01-216,484.06,652.06,484.06,639.0+51.0+0.77%1,515,300
2026-01-206,575.06,636.06,528.06,588.0+20.0+0.30%1,617,000
2026-01-196,591.06,648.06,463.06,568.0-86.0-1.29%1,473,500
2026-01-166,552.06,670.06,527.06,654.0+58.0+0.88%1,458,400
2026-01-156,557.06,642.06,555.06,596.0+70.0+1.07%1,963,900
2026-01-146,345.06,526.06,290.06,526.0+243.0+3.87%2,558,900
2026-01-136,373.06,382.06,222.06,283.0+106.0+1.72%2,342,300
2026-01-096,083.06,177.06,031.06,177.0+56.0+0.91%2,064,700
2026-01-086,061.06,123.06,036.06,121.0+60.0+0.99%2,413,600
2026-01-076,032.06,073.05,959.06,061.0-103.0-1.67%2,194,700
2026-01-066,052.06,178.05,951.06,164.0+154.0+2.56%1,911,500
2026-01-055,980.06,052.05,915.06,010.0+175.0+3.00%1,556,600
2025-12-305,853.05,896.05,818.05,835.0-13.0-0.22%838,300
2025-12-295,832.05,897.05,813.05,848.0+19.0+0.33%880,400
2025-12-265,859.05,925.05,793.05,829.0-21.0-0.36%950,600
2025-12-255,895.05,895.05,813.05,850.0-6.0-0.10%854,100
2025-12-245,907.05,925.05,820.05,856.0-50.0-0.85%1,464,200
2025-12-235,880.05,906.05,777.05,906.0+15.0+0.25%1,309,400
2025-12-225,950.05,972.05,876.05,891.0-100.0-1.67%2,043,400
2025-12-195,823.06,043.05,775.05,991.0+205.0+3.54%2,816,900
2025-12-185,799.05,825.05,756.05,786.0-49.0-0.84%1,486,700
2025-12-175,817.05,849.05,694.05,835.0+68.0+1.18%1,759,400
2025-12-165,863.05,868.05,740.05,767.0-102.0-1.74%1,561,100
2025-12-155,831.05,884.05,753.05,869.0+15.0+0.26%1,326,400
2025-12-125,798.05,860.05,762.05,854.0+107.0+1.86%1,866,100
2025-12-115,850.05,854.05,736.05,747.0-13.0-0.23%1,795,300
2025-12-105,781.05,805.05,697.05,760.0+47.0+0.82%2,107,900
2025-12-095,739.05,745.05,637.05,713.0-20.0-0.35%1,691,400
2025-12-085,635.05,733.05,609.05,733.0+125.0+2.23%1,342,800
2025-12-055,724.05,724.05,608.05,608.0-112.0-1.96%1,213,900
2025-12-045,700.05,790.05,688.05,720.0+37.0+0.65%1,527,600
2025-12-035,700.05,706.05,637.05,683.0-14.0-0.25%1,360,800
2025-12-025,720.05,756.05,554.05,697.0-23.0-0.40%1,726,000
2025-12-015,820.05,852.05,661.05,720.0-100.0-1.72%1,626,400
2025-11-285,730.05,854.05,691.05,820.0+51.0+0.88%2,430,400
2025-11-275,808.05,820.05,735.05,769.0+29.0+0.51%1,390,000
2025-11-265,692.05,786.05,652.05,740.0+102.0+1.81%2,181,500
2025-11-255,700.05,700.05,562.05,638.0-85.0-1.49%1,994,700
2025-11-215,511.05,723.05,505.05,723.0+112.0+2.00%4,051,300
2025-11-205,600.05,658.05,491.05,611.0+111.0+2.02%1,558,100
2025-11-195,600.05,647.05,422.05,500.0+26.0+0.47%2,118,300
2025-11-185,577.05,625.05,395.05,474.0-99.0-1.78%1,468,700
2025-11-175,590.05,659.05,485.05,573.0-32.0-0.57%1,589,200
2025-11-145,541.05,640.05,470.05,605.0-13.0-0.23%2,101,500
2025-11-135,467.05,628.05,459.05,618.0+189.0+3.48%2,329,700
2025-11-125,500.05,571.05,388.05,429.0-235.0-4.15%4,305,400
2025-11-115,237.05,760.05,166.05,664.0+461.0+8.86%7,060,600
2025-11-105,175.05,261.05,164.05,203.0+65.0+1.27%1,683,600
2025-11-075,112.05,176.05,063.05,138.0-55.0-1.06%1,660,700
2025-11-065,071.05,197.05,070.05,193.0+98.0+1.92%1,735,500
2025-11-054,990.05,133.04,821.05,095.0+113.0+2.27%2,613,900
2025-11-044,964.05,054.04,935.04,982.0+6.0+0.12%1,566,900
2025-10-315,011.05,037.04,953.04,976.0-14.0-0.28%1,735,300
2025-10-304,947.05,014.04,875.04,990.0+67.0+1.36%1,665,600
2025-10-294,961.04,999.04,897.04,923.0-34.0-0.69%1,433,700
2025-10-285,037.05,074.04,922.04,957.0-106.0-2.09%2,239,200
2025-10-274,994.05,072.04,963.05,063.0+146.0+2.97%2,091,200
2025-10-244,898.04,975.04,842.04,917.0+83.0+1.72%3,114,800
2025-10-234,734.04,848.04,726.04,834.0+62.0+1.30%1,646,800
2025-10-224,689.04,817.04,671.04,772.0+152.0+3.29%2,279,400
2025-10-214,721.04,724.04,615.04,620.0-67.0-1.43%992,600
2025-10-204,700.04,721.04,642.04,687.0+48.0+1.03%929,200
2025-10-174,626.04,679.04,602.04,639.0-24.0-0.51%1,059,900
2025-10-164,598.04,675.04,582.04,663.0+116.0+2.55%1,559,500
2025-10-154,499.04,581.04,485.04,547.0+113.0+2.55%1,233,800
2025-10-144,380.04,511.04,360.04,434.0-16.0-0.36%1,411,000
2025-10-104,581.04,583.04,450.04,450.0-170.0-3.68%1,648,400
2025-10-094,696.04,706.04,590.04,620.0-37.0-0.79%1,407,200
2025-10-084,590.04,670.04,572.04,657.0+117.0+2.58%1,842,400
2025-10-074,523.04,576.04,482.04,540.0+39.0+0.87%1,618,600
2025-10-064,379.04,523.04,335.04,501.0+290.0+6.89%2,128,100
2025-10-034,174.04,225.04,161.04,211.0+16.0+0.38%1,221,500
2025-10-024,200.04,209.04,142.04,195.0-37.0-0.87%1,288,100
2025-10-014,287.04,323.04,201.04,232.0-84.0-1.95%1,582,500
2025-09-304,320.04,335.04,284.04,316.0-16.0-0.37%1,240,800
2025-09-294,400.04,419.04,285.04,332.0-116.0-2.61%1,620,000
2025-09-264,398.04,487.04,384.04,448.0+70.0+1.60%1,945,500
2025-09-254,389.04,414.04,353.04,378.0-7.0-0.16%1,298,300
2025-09-244,309.04,390.04,297.04,385.0+72.0+1.67%1,369,600
2025-09-224,420.04,453.04,304.04,313.0-131.0-2.95%1,858,600
2025-09-194,460.04,500.04,422.04,444.0-16.0-0.36%1,941,100
2025-09-184,448.04,460.04,405.04,460.0-1.0-0.02%1,054,800
2025-09-174,483.04,505.04,433.04,461.0-66.0-1.46%1,184,000
2025-09-164,574.04,581.04,527.04,527.0-47.0-1.03%1,134,600
2025-09-124,606.04,615.04,556.04,574.0——1,431,900

直近120営業日分を表示