KabuInsight

大末建設

1814
プライム/建設業/DAISUE 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
2026-03-133,850.03,915.03,830.03,870.0-15.0-0.39%76,500
2026-03-123,975.03,975.03,875.03,885.0-115.0-2.88%72,600
2026-03-114,075.04,125.04,000.04,000.0-25.0-0.62%83,200
2026-03-103,950.04,085.03,925.04,025.0+215.0+5.64%160,100
2026-03-093,790.03,825.03,690.03,810.0-235.0-5.81%209,000
2026-03-064,070.04,105.03,970.04,045.0-145.0-3.46%109,400
2026-03-054,205.04,250.04,105.04,190.0+195.0+4.88%116,900
2026-03-044,100.04,155.03,890.03,995.0-215.0-5.11%208,300
2026-03-034,380.04,465.04,210.04,210.0-240.0-5.39%111,200
2026-03-024,390.04,485.04,270.04,450.0-10.0-0.22%98,000
2026-02-274,330.04,460.04,305.04,460.0+145.0+3.36%146,700
2026-02-264,400.04,400.04,290.04,315.0-85.0-1.93%89,000
2026-02-254,500.04,500.04,375.04,400.0-95.0-2.11%84,900
2026-02-244,490.04,505.04,380.04,495.0+115.0+2.63%91,200
2026-02-204,435.04,440.04,295.04,380.0-35.0-0.79%116,500
2026-02-194,415.04,420.04,335.04,415.0+55.0+1.26%54,300
2026-02-184,305.04,495.04,265.04,360.0+55.0+1.28%167,200
2026-02-174,250.04,320.04,215.04,305.0+80.0+1.89%61,900
2026-02-164,240.04,255.04,175.04,225.00.00.00%72,600
2026-02-134,275.04,325.04,190.04,225.0-120.0-2.76%207,600
2026-02-124,360.04,420.04,310.04,345.0-15.0-0.34%111,600
2026-02-104,195.04,385.04,145.04,360.0+235.0+5.70%158,200
2026-02-094,180.04,185.04,040.04,125.0+15.0+0.36%300,800
2026-02-063,970.04,200.03,825.04,110.0+225.0+5.79%546,300
2026-02-053,795.03,885.03,765.03,885.0+100.0+2.64%97,100
2026-02-043,805.03,830.03,785.03,785.00.00.00%33,300
2026-02-033,780.03,805.03,745.03,785.0+70.0+1.88%97,800
2026-02-023,845.03,905.03,715.03,715.0-115.0-3.00%121,400
2026-01-303,850.03,865.03,825.03,830.0-20.0-0.52%60,400
2026-01-293,910.03,910.03,800.03,850.0-60.0-1.53%77,400
2026-01-283,850.03,920.03,800.03,910.0+80.0+2.09%85,400
2026-01-273,845.03,865.03,790.03,830.0-15.0-0.39%83,900
2026-01-263,880.03,895.03,820.03,845.0-110.0-2.78%112,500
2026-01-233,980.04,010.03,955.03,955.0-30.0-0.75%52,400
2026-01-223,960.03,990.03,900.03,985.0+90.0+2.31%91,700
2026-01-213,850.03,925.03,835.03,895.0-25.0-0.64%61,100
2026-01-203,980.03,985.03,920.03,920.0-95.0-2.37%95,000
2026-01-193,970.04,015.03,945.04,015.0+45.0+1.13%83,600
2026-01-163,985.04,015.03,930.03,970.0-20.0-0.50%118,100
2026-01-153,975.04,025.03,965.03,990.0-20.0-0.50%56,800
2026-01-143,970.04,015.03,945.04,010.0+55.0+1.39%66,100
2026-01-134,005.04,020.03,940.03,955.0+15.0+0.38%86,200
2026-01-093,950.03,950.03,865.03,940.0-5.0-0.13%75,100
2026-01-083,845.04,000.03,845.03,945.0+100.0+2.60%112,300
2026-01-073,805.03,850.03,755.03,845.0+20.0+0.52%58,400
2026-01-063,730.03,840.03,715.03,825.0+110.0+2.96%96,100
2026-01-053,755.03,800.03,710.03,715.0-25.0-0.67%80,200
2025-12-303,740.03,800.03,725.03,740.0+5.0+0.13%115,100
2025-12-293,715.03,745.03,695.03,735.0+35.0+0.95%53,100
2025-12-263,730.03,735.03,685.03,700.0-30.0-0.80%86,000
2025-12-253,760.03,760.03,700.03,730.0+25.0+0.67%54,700
2025-12-243,625.03,745.03,625.03,705.0+35.0+0.95%85,200
2025-12-233,580.03,670.03,580.03,670.0+100.0+2.80%102,900
2025-12-223,630.03,640.03,565.03,570.0-35.0-0.97%85,800
2025-12-193,595.03,630.03,580.03,605.0-5.0-0.14%69,000
2025-12-183,570.03,610.03,545.03,610.0+5.0+0.14%68,600
2025-12-173,655.03,665.03,570.03,605.0-15.0-0.41%66,700
2025-12-163,705.03,715.03,620.03,620.0-110.0-2.95%85,200
2025-12-153,690.03,745.03,645.03,730.00.00.00%77,600
2025-12-123,685.03,730.03,665.03,730.0+60.0+1.63%55,000
2025-12-113,720.03,740.03,665.03,670.0-55.0-1.48%67,800
2025-12-103,705.03,755.03,690.03,725.0+70.0+1.92%117,100
2025-12-093,680.03,725.03,645.03,655.0+10.0+0.27%95,800
2025-12-083,655.03,690.03,605.03,645.0-35.0-0.95%82,200
2025-12-053,750.03,750.03,680.03,680.0-65.0-1.74%64,000
2025-12-043,710.03,775.03,710.03,745.0+10.0+0.27%65,800
2025-12-033,630.03,750.03,630.03,735.0+120.0+3.32%109,100
2025-12-023,675.03,675.03,590.03,615.0-85.0-2.30%84,800
2025-12-013,805.03,805.03,630.03,700.0-65.0-1.73%125,900
2025-11-283,730.03,825.03,700.03,765.0+35.0+0.94%106,300
2025-11-273,715.03,790.03,660.03,730.0+60.0+1.63%98,800
2025-11-263,620.03,715.03,595.03,670.0+95.0+2.66%421,600
2025-11-253,640.03,650.03,515.03,575.0-5.0-0.14%211,400
2025-11-213,455.03,595.03,430.03,580.0+105.0+3.02%120,700
2025-11-203,570.03,570.03,470.03,475.0-40.0-1.14%75,800
2025-11-193,545.03,560.03,455.03,515.0-30.0-0.85%95,300
2025-11-183,505.03,595.03,495.03,545.0+40.0+1.14%118,200
2025-11-173,490.03,515.03,370.03,505.00.00.00%279,900
2025-11-143,755.03,795.03,470.03,505.0-270.0-7.15%887,200
2025-11-133,725.03,820.03,710.03,775.0+100.0+2.72%129,800
2025-11-123,630.03,705.03,615.03,675.0-5.0-0.14%104,100
2025-11-113,800.03,825.03,640.03,680.0-110.0-2.90%296,100
2025-11-103,825.03,895.03,715.03,790.0+25.0+0.66%224,800
2025-11-073,675.03,790.03,675.03,765.0+20.0+0.53%259,400
2025-11-063,465.03,930.03,420.03,745.0+280.0+8.08%870,800
2025-11-053,420.03,490.03,315.03,465.0+40.0+1.17%165,500
2025-11-043,435.03,520.03,400.03,425.0+20.0+0.59%179,700
2025-10-313,410.03,420.03,370.03,405.0-10.0-0.29%58,500
2025-10-303,400.03,435.03,365.03,415.00.00.00%87,200
2025-10-293,440.03,460.03,380.03,415.0+30.0+0.89%110,300
2025-10-283,395.03,410.03,355.03,385.0-65.0-1.88%151,700
2025-10-273,315.03,465.03,270.03,450.0+250.0+7.81%527,100
2025-10-242,720.03,200.02,672.03,200.0+500.0+18.52%90,100
2025-10-232,670.02,700.02,645.02,700.0+26.0+0.97%26,600
2025-10-222,630.02,682.02,630.02,674.0+44.0+1.67%34,500
2025-10-212,687.02,687.02,623.02,630.0-57.0-2.12%59,800
2025-10-202,682.02,705.02,650.02,687.0+43.0+1.63%68,100
2025-10-172,653.02,680.02,627.02,644.0-3.0-0.11%82,700
2025-10-162,580.02,660.02,565.02,647.0+159.0+6.39%131,400
2025-10-152,443.02,491.02,440.02,488.0+61.0+2.51%45,000
2025-10-142,411.02,445.02,396.02,427.0-27.0-1.10%62,100
2025-10-102,505.02,506.02,437.02,454.0-64.0-2.54%61,300
2025-10-092,521.02,546.02,506.02,518.0+1.0+0.04%28,900
2025-10-082,501.02,548.02,501.02,517.0+11.0+0.44%28,800
2025-10-072,529.02,537.02,505.02,506.0-25.0-0.99%47,600
2025-10-062,512.02,536.02,481.02,531.0+94.0+3.86%104,500
2025-10-032,427.02,454.02,421.02,437.0+7.0+0.29%22,000
2025-10-022,436.02,456.02,402.02,430.0-6.0-0.25%66,200
2025-10-012,503.02,505.02,426.02,436.0-69.0-2.75%63,300
2025-09-302,464.02,510.02,454.02,505.0+41.0+1.66%46,600
2025-09-292,456.02,491.02,423.02,464.0-46.0-1.83%49,800
2025-09-262,475.02,519.02,465.02,510.0+38.0+1.54%77,800
2025-09-252,469.02,483.02,447.02,472.0+10.0+0.41%57,300
2025-09-242,445.02,468.02,410.02,462.0-12.0-0.49%75,000
2025-09-222,500.02,515.02,467.02,474.0-16.0-0.64%39,900
2025-09-192,501.02,519.02,482.02,490.0-14.0-0.56%54,100
2025-09-182,501.02,515.02,494.02,504.0-11.0-0.44%49,000
2025-09-172,538.02,538.02,489.02,515.0-23.0-0.91%51,800
2025-09-162,536.02,550.02,532.02,538.0+6.0+0.24%24,200
2025-09-122,563.02,596.02,532.02,532.0——43,800

直近120営業日分を表示