KabuInsight

不動テトラ

1813
プライム/建設業/Fudo Tetra 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
2026-03-133,290.03,370.03,290.03,330.0-85.0-2.49%97,700
2026-03-123,445.03,445.03,380.03,415.0-55.0-1.59%106,200
2026-03-113,500.03,555.03,470.03,470.0-15.0-0.43%77,700
2026-03-103,495.03,570.03,460.03,485.0+85.0+2.50%69,100
2026-03-093,435.03,445.03,320.03,400.0-210.0-5.82%128,300
2026-03-063,600.03,655.03,550.03,610.0-55.0-1.50%54,000
2026-03-053,680.03,745.03,635.03,665.0+95.0+2.66%81,700
2026-03-043,665.03,725.03,480.03,570.0-225.0-5.93%130,300
2026-03-033,880.03,990.03,785.03,795.0-130.0-3.31%89,300
2026-03-023,915.03,975.03,845.03,925.0-60.0-1.51%87,900
2026-02-273,830.04,015.03,830.03,985.0+155.0+4.05%87,300
2026-02-263,910.03,915.03,830.03,830.0-65.0-1.67%55,500
2026-02-253,860.03,975.03,830.03,895.0+55.0+1.43%107,700
2026-02-243,800.03,855.03,740.03,840.0+50.0+1.32%49,800
2026-02-203,810.03,845.03,775.03,790.0-65.0-1.69%35,700
2026-02-193,830.03,875.03,805.03,855.0-5.0-0.13%36,000
2026-02-183,825.03,895.03,820.03,860.0+5.0+0.13%37,800
2026-02-173,765.03,880.03,760.03,855.0+90.0+2.39%76,100
2026-02-163,785.03,820.03,720.03,765.0+35.0+0.94%86,600
2026-02-133,820.03,845.03,685.03,730.0-120.0-3.12%128,400
2026-02-123,850.03,890.03,780.03,850.0+5.0+0.13%163,200
2026-02-103,855.03,870.03,750.03,845.0-10.0-0.26%167,300
2026-02-093,880.03,960.03,760.03,855.0+45.0+1.18%356,300
2026-02-063,285.03,870.03,250.03,810.0+490.0+14.76%474,400
2026-02-053,260.03,350.03,240.03,320.0+65.0+2.00%114,500
2026-02-043,195.03,265.03,175.03,255.0+60.0+1.88%64,000
2026-02-033,075.03,195.03,060.03,195.0+170.0+5.62%115,600
2026-02-023,050.03,155.03,010.03,025.0+25.0+0.83%89,100
2026-01-303,015.03,015.02,973.03,000.0+4.0+0.13%48,900
2026-01-293,010.03,010.02,932.02,996.0-19.0-0.63%76,600
2026-01-283,025.03,035.02,995.03,015.0-45.0-1.47%41,900
2026-01-273,055.03,070.03,015.03,060.00.00.00%41,000
2026-01-263,100.03,100.03,025.03,060.0-100.0-3.16%88,100
2026-01-233,155.03,180.03,135.03,160.0+10.0+0.32%59,200
2026-01-223,145.03,215.03,105.03,150.0+40.0+1.29%92,600
2026-01-213,020.03,130.03,020.03,110.0+20.0+0.65%68,900
2026-01-203,140.03,170.03,080.03,090.0-50.0-1.59%106,100
2026-01-193,190.03,215.03,080.03,140.0-105.0-3.24%196,900
2026-01-163,090.03,265.03,085.03,245.0+165.0+5.36%269,100
2026-01-152,950.03,100.02,939.03,080.0+128.0+4.34%266,200
2026-01-142,880.02,984.02,865.02,952.0+69.0+2.39%207,300
2026-01-132,849.02,895.02,810.02,883.0+140.0+5.10%256,100
2026-01-092,747.02,769.02,733.02,743.0+6.0+0.22%80,100
2026-01-082,711.02,750.02,711.02,737.0+25.0+0.92%36,600
2026-01-072,732.02,745.02,705.02,712.0-20.0-0.73%51,200
2026-01-062,698.02,770.02,698.02,732.0+52.0+1.94%148,900
2026-01-052,654.02,700.02,654.02,680.0+27.0+1.02%93,600
2025-12-302,663.02,691.02,652.02,653.0-31.0-1.15%43,100
2025-12-292,712.02,715.02,663.02,684.0-16.0-0.59%70,000
2025-12-262,669.02,713.02,650.02,700.0+30.0+1.12%92,400
2025-12-252,674.02,675.02,638.02,670.0+46.0+1.75%39,300
2025-12-242,637.02,667.02,624.02,624.0-26.0-0.98%31,900
2025-12-232,640.02,673.02,629.02,650.0-3.0-0.11%41,500
2025-12-222,665.02,679.02,645.02,653.0-12.0-0.45%35,400
2025-12-192,652.02,679.02,642.02,665.0+36.0+1.37%34,300
2025-12-182,610.02,629.02,601.02,629.0+3.0+0.11%48,800
2025-12-172,645.02,650.02,616.02,626.0-22.0-0.83%34,400
2025-12-162,713.02,713.02,647.02,648.0-65.0-2.40%38,200
2025-12-152,650.02,716.02,622.02,713.0+54.0+2.03%66,500
2025-12-122,635.02,659.02,612.02,659.0+59.0+2.27%60,300
2025-12-112,667.02,667.02,596.02,600.0-49.0-1.85%54,900
2025-12-102,662.02,674.02,632.02,649.0-4.0-0.15%73,500
2025-12-092,732.02,812.02,640.02,653.0-57.0-2.10%284,500
2025-12-082,620.02,710.02,580.02,710.0+140.0+5.45%139,700
2025-12-052,570.02,593.02,566.02,570.0-10.0-0.39%39,200
2025-12-042,570.02,599.02,570.02,580.0+6.0+0.23%60,100
2025-12-032,602.02,615.02,564.02,574.0-45.0-1.72%83,100
2025-12-022,590.02,620.02,542.02,619.0+49.0+1.91%105,900
2025-12-012,615.02,628.02,551.02,570.0-40.0-1.53%80,400
2025-11-282,559.02,615.02,559.02,610.0+54.0+2.11%54,700
2025-11-272,535.02,568.02,535.02,556.0+21.0+0.83%72,500
2025-11-262,497.02,538.02,480.02,535.0+56.0+2.26%54,300
2025-11-252,481.02,500.02,468.02,479.0-5.0-0.20%83,700
2025-11-212,409.02,484.02,407.02,484.0+44.0+1.80%82,700
2025-11-202,443.02,463.02,433.02,440.0+18.0+0.74%84,100
2025-11-192,418.02,437.02,387.02,422.0+15.0+0.62%87,400
2025-11-182,421.02,428.02,383.02,407.0-28.0-1.15%75,500
2025-11-172,433.02,453.02,395.02,435.0+8.0+0.33%96,800
2025-11-142,481.02,500.02,427.02,427.0-104.0-4.11%118,200
2025-11-132,483.02,539.02,483.02,531.0+45.0+1.81%65,200
2025-11-122,514.02,530.02,482.02,486.0-22.0-0.88%71,400
2025-11-112,525.02,531.02,470.02,508.0-17.0-0.67%82,400
2025-11-102,520.02,544.02,517.02,525.0+22.0+0.88%44,300
2025-11-072,490.02,505.02,468.02,503.00.00.00%36,500
2025-11-062,490.02,528.02,483.02,503.0+18.0+0.72%47,100
2025-11-052,460.02,490.02,410.02,485.0+25.0+1.02%87,900
2025-11-042,420.02,493.02,412.02,460.0+15.0+0.61%101,100
2025-10-312,474.02,479.02,425.02,445.0-79.0-3.13%196,800
2025-10-302,494.02,530.02,430.02,524.0+3.0+0.12%249,400
2025-10-292,801.02,808.02,422.02,521.0-256.0-9.22%363,300
2025-10-282,875.02,897.02,773.02,777.0-148.0-5.06%130,900
2025-10-272,900.02,925.02,847.02,925.0+85.0+2.99%105,300
2025-10-242,900.02,926.02,810.02,840.0+6.0+0.21%137,400
2025-10-232,700.02,853.02,694.02,834.0+135.0+5.00%207,700
2025-10-222,629.02,717.02,629.02,699.0+70.0+2.66%117,100
2025-10-212,638.02,648.02,597.02,629.0-9.0-0.34%44,600
2025-10-202,656.02,670.02,629.02,638.0+13.0+0.50%37,900
2025-10-172,610.02,648.02,610.02,625.0-19.0-0.72%34,200
2025-10-162,626.02,644.02,602.02,644.0+40.0+1.54%37,700
2025-10-152,569.02,623.02,563.02,604.0+50.0+1.96%39,900
2025-10-142,535.02,581.02,526.02,554.0-31.0-1.20%80,100
2025-10-102,623.02,623.02,583.02,585.0-75.0-2.82%66,400
2025-10-092,659.02,677.02,635.02,660.0+13.0+0.49%35,100
2025-10-082,658.02,700.02,634.02,647.00.00.00%70,300
2025-10-072,670.02,684.02,639.02,647.0-9.0-0.34%55,800
2025-10-062,669.02,669.02,620.02,656.0+65.0+2.51%102,800
2025-10-032,583.02,623.02,577.02,591.0+5.0+0.19%30,500
2025-10-022,598.02,615.02,559.02,586.0-9.0-0.35%65,600
2025-10-012,678.02,697.02,588.02,595.0-83.0-3.10%79,600
2025-09-302,692.02,692.02,655.02,678.0-11.0-0.41%45,500
2025-09-292,684.02,691.02,642.02,689.0+1.0+0.04%48,500
2025-09-262,651.02,690.02,635.02,688.0+37.0+1.40%57,200
2025-09-252,663.02,674.02,651.02,651.0-12.0-0.45%35,600
2025-09-242,643.02,678.02,631.02,663.0+7.0+0.26%31,300
2025-09-222,667.02,686.02,656.02,656.0-8.0-0.30%30,200
2025-09-192,685.02,685.02,641.02,664.0-3.0-0.11%45,600
2025-09-182,635.02,667.02,635.02,667.0+51.0+1.95%55,000
2025-09-172,681.02,681.02,616.02,616.0-65.0-2.42%53,400
2025-09-162,687.02,705.02,661.02,681.0-6.0-0.22%42,900
2025-09-122,714.02,730.02,678.02,687.0——51,700

直近120営業日分を表示