KabuInsight

鉄建建設

1815
プライム/建設業/TEKKEN 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
2026-03-134,370.04,465.04,360.04,430.0-10.0-0.23%96,600
2026-03-124,505.04,550.04,420.04,440.0-110.0-2.42%83,900
2026-03-114,615.04,650.04,550.04,550.0+30.0+0.66%87,600
2026-03-104,450.04,570.04,445.04,520.0+140.0+3.20%117,500
2026-03-094,330.04,395.04,255.04,380.0-220.0-4.78%203,100
2026-03-064,595.04,630.04,525.04,600.0-65.0-1.39%85,800
2026-03-054,735.04,780.04,620.04,665.0+100.0+2.19%137,900
2026-03-044,655.04,705.04,440.04,565.0-225.0-4.70%193,400
2026-03-034,905.05,010.04,790.04,790.0-155.0-3.13%146,400
2026-03-024,850.04,995.04,810.04,945.0-145.0-2.85%152,300
2026-02-274,870.05,100.04,870.05,090.0+225.0+4.62%155,800
2026-02-264,785.04,890.04,780.04,865.0+90.0+1.88%138,400
2026-02-254,715.04,780.04,660.04,775.0+65.0+1.38%99,400
2026-02-244,715.04,745.04,640.04,710.00.00.00%89,200
2026-02-204,720.04,730.04,660.04,710.0-20.0-0.42%105,200
2026-02-194,835.04,840.04,725.04,730.0-70.0-1.46%145,300
2026-02-184,850.04,850.04,750.04,800.0+50.0+1.05%124,700
2026-02-174,735.04,840.04,685.04,750.0+15.0+0.32%169,000
2026-02-164,670.04,840.04,580.04,735.0+5.0+0.11%433,200
2026-02-135,630.05,700.04,730.04,730.0-1000.0-17.45%284,800
2026-02-125,660.05,840.05,620.05,730.0+70.0+1.24%143,700
2026-02-105,580.05,680.05,570.05,660.0+130.0+2.35%101,700
2026-02-095,550.05,550.05,440.05,530.0+110.0+2.03%120,100
2026-02-065,220.05,420.05,200.05,420.0+210.0+4.03%109,700
2026-02-055,250.05,280.05,150.05,210.0-10.0-0.19%75,700
2026-02-045,020.05,240.05,000.05,220.0+200.0+3.98%153,100
2026-02-035,060.05,130.05,020.05,020.0+35.0+0.70%83,200
2026-02-024,930.05,070.04,905.04,985.0+125.0+2.57%112,600
2026-01-304,845.04,880.04,775.04,860.0+5.0+0.10%68,300
2026-01-294,835.04,870.04,745.04,855.0+20.0+0.41%87,300
2026-01-284,905.04,905.04,830.04,835.0-140.0-2.81%95,700
2026-01-274,935.04,990.04,870.04,975.0+40.0+0.81%100,000
2026-01-265,060.05,090.04,935.04,935.0-195.0-3.80%104,000
2026-01-235,140.05,180.05,100.05,130.0-10.0-0.19%53,500
2026-01-225,130.05,150.05,050.05,140.0+40.0+0.78%83,800
2026-01-215,010.05,140.04,985.05,100.0+10.0+0.20%88,100
2026-01-205,160.05,190.05,070.05,090.0-70.0-1.36%75,300
2026-01-195,150.05,190.05,050.05,160.0+60.0+1.18%90,800
2026-01-165,110.05,120.04,965.05,100.0-20.0-0.39%120,600
2026-01-155,110.05,170.05,080.05,120.0-20.0-0.39%92,000
2026-01-145,040.05,140.05,010.05,140.0+150.0+3.01%109,800
2026-01-135,060.05,070.04,950.04,990.0+140.0+2.89%126,200
2026-01-094,780.04,860.04,750.04,850.0+100.0+2.11%112,300
2026-01-084,745.04,840.04,710.04,750.0+40.0+0.85%96,600
2026-01-074,685.04,750.04,650.04,710.0+30.0+0.64%75,900
2026-01-064,635.04,730.04,615.04,680.0+55.0+1.19%78,700
2026-01-054,580.04,650.04,535.04,625.0+80.0+1.76%98,000
2025-12-304,475.04,580.04,455.04,545.0+70.0+1.56%96,800
2025-12-294,500.04,540.04,425.04,475.0-20.0-0.44%98,500
2025-12-264,500.04,500.04,460.04,495.0-5.0-0.11%44,500
2025-12-254,470.04,500.04,445.04,500.0+50.0+1.12%51,400
2025-12-244,465.04,505.04,450.04,450.0-20.0-0.45%61,200
2025-12-234,465.04,500.04,445.04,470.0+10.0+0.22%83,600
2025-12-224,400.04,490.04,365.04,460.0+90.0+2.06%148,200
2025-12-194,250.04,400.04,230.04,370.0+125.0+2.94%122,900
2025-12-184,170.04,245.04,140.04,245.0+90.0+2.17%85,700
2025-12-174,130.04,195.04,080.04,155.0+55.0+1.34%76,300
2025-12-164,145.04,145.04,070.04,100.0-10.0-0.24%33,500
2025-12-154,095.04,150.04,055.04,110.00.00.00%39,000
2025-12-124,080.04,110.04,060.04,110.0+100.0+2.49%38,000
2025-12-114,100.04,100.04,010.04,010.0-90.0-2.20%41,000
2025-12-104,110.04,140.04,055.04,100.0+10.0+0.24%45,500
2025-12-094,175.04,200.04,080.04,090.0-65.0-1.56%27,600
2025-12-084,090.04,165.04,075.04,155.0+105.0+2.59%50,300
2025-12-054,075.04,115.04,025.04,050.0-25.0-0.61%36,100
2025-12-044,025.04,085.04,010.04,075.0+55.0+1.37%46,200
2025-12-034,000.04,040.03,985.04,020.0+15.0+0.37%43,100
2025-12-024,055.04,065.03,960.04,005.0-70.0-1.72%80,100
2025-12-014,245.04,245.04,065.04,075.0-150.0-3.55%60,900
2025-11-284,100.04,250.04,100.04,225.0+115.0+2.80%70,900
2025-11-274,085.04,115.04,065.04,110.0+25.0+0.61%63,300
2025-11-263,980.04,085.03,980.04,085.0+115.0+2.90%63,800
2025-11-254,000.04,010.03,935.03,970.0-10.0-0.25%40,600
2025-11-213,800.03,980.03,790.03,980.0+155.0+4.05%89,700
2025-11-203,850.03,890.03,825.03,825.0+20.0+0.53%41,200
2025-11-193,810.03,855.03,785.03,805.0-5.0-0.13%44,100
2025-11-183,865.03,885.03,760.03,810.0-70.0-1.80%80,200
2025-11-173,980.03,985.03,840.03,880.0-90.0-2.27%105,900
2025-11-143,970.03,995.03,875.03,970.0+10.0+0.25%180,600
2025-11-133,895.04,065.03,855.03,960.0+65.0+1.67%346,000
2025-11-123,845.03,905.03,835.03,895.0+55.0+1.43%68,300
2025-11-113,835.03,850.03,780.03,840.0-15.0-0.39%67,600
2025-11-103,815.03,860.03,800.03,855.0+75.0+1.98%45,000
2025-11-073,775.03,790.03,735.03,780.0-20.0-0.53%35,500
2025-11-063,775.03,855.03,755.03,800.0+25.0+0.66%65,900
2025-11-053,725.03,780.03,625.03,775.0+30.0+0.80%75,500
2025-11-043,720.03,780.03,670.03,745.0+55.0+1.49%69,600
2025-10-313,685.03,690.03,655.03,690.0+20.0+0.54%43,500
2025-10-303,620.03,685.03,590.03,670.0+65.0+1.80%59,900
2025-10-293,595.03,640.03,580.03,605.0+30.0+0.84%65,500
2025-10-283,710.03,710.03,565.03,575.0-135.0-3.64%78,800
2025-10-273,710.03,750.03,690.03,710.0+15.0+0.41%68,500
2025-10-243,685.03,695.03,640.03,695.0+25.0+0.68%41,000
2025-10-233,640.03,680.03,635.03,670.0+5.0+0.14%50,300
2025-10-223,600.03,685.03,590.03,665.0+45.0+1.24%52,500
2025-10-213,660.03,670.03,610.03,620.0-45.0-1.23%47,800
2025-10-203,645.03,670.03,615.03,665.0+65.0+1.81%47,900
2025-10-173,590.03,600.03,530.03,600.0+15.0+0.42%64,000
2025-10-163,560.03,590.03,545.03,585.0+50.0+1.41%46,900
2025-10-153,450.03,550.03,435.03,535.0+115.0+3.36%32,400
2025-10-143,405.03,450.03,360.03,420.0-5.0-0.15%75,400
2025-10-103,505.03,505.03,410.03,425.0-115.0-3.25%53,600
2025-10-093,545.03,575.03,515.03,540.00.00.00%36,100
2025-10-083,545.03,600.03,520.03,540.0-5.0-0.14%64,800
2025-10-073,520.03,565.03,500.03,545.0+25.0+0.71%36,200
2025-10-063,500.03,555.03,460.03,520.0+90.0+2.62%77,100
2025-10-033,365.03,435.03,350.03,430.0+55.0+1.63%41,400
2025-10-023,425.03,430.03,375.03,375.0-50.0-1.46%43,800
2025-10-013,535.03,535.03,415.03,425.0-90.0-2.56%56,200
2025-09-303,530.03,550.03,485.03,515.0-40.0-1.13%46,000
2025-09-293,575.03,580.03,530.03,555.0-15.0-0.42%25,100
2025-09-263,525.03,590.03,525.03,570.0+40.0+1.13%35,500
2025-09-253,580.03,580.03,520.03,530.0-35.0-0.98%31,700
2025-09-243,565.03,585.03,530.03,565.0+25.0+0.71%58,600
2025-09-223,515.03,575.03,515.03,540.0+35.0+1.00%35,900
2025-09-193,500.03,545.03,445.03,505.0+35.0+1.01%129,200
2025-09-183,475.03,510.03,445.03,470.0-5.0-0.14%31,300
2025-09-173,500.03,510.03,470.03,475.0-35.0-1.00%36,100
2025-09-163,490.03,525.03,465.03,510.0+25.0+0.72%32,900
2025-09-123,505.03,520.03,485.03,485.0——41,000

直近120営業日分を表示