西松建設

1820

プライム/建設業/Nishimatsu 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
2026-03-13	5,981.0	6,107.0	5,973.0	6,036.0	-45.0	-0.74%	91,100
2026-03-12	6,100.0	6,119.0	6,026.0	6,081.0	-107.0	-1.73%	89,900
2026-03-11	6,220.0	6,278.0	6,167.0	6,188.0	+36.0	+0.59%	94,100
2026-03-10	6,163.0	6,224.0	6,103.0	6,152.0	+137.0	+2.28%	139,400
2026-03-09	5,910.0	6,032.0	5,891.0	6,015.0	-238.0	-3.81%	162,500
2026-03-06	6,240.0	6,301.0	6,160.0	6,253.0	-87.0	-1.37%	129,800
2026-03-05	6,508.0	6,534.0	6,286.0	6,340.0	+15.0	+0.24%	150,000
2026-03-04	6,479.0	6,530.0	6,163.0	6,325.0	-354.0	-5.30%	221,200
2026-03-03	6,770.0	6,842.0	6,662.0	6,679.0	-142.0	-2.08%	120,200
2026-03-02	6,750.0	6,833.0	6,639.0	6,821.0	-50.0	-0.73%	158,200
2026-02-27	6,736.0	6,891.0	6,726.0	6,871.0	+157.0	+2.34%	144,100
2026-02-26	6,806.0	6,820.0	6,714.0	6,714.0	-71.0	-1.05%	102,600
2026-02-25	6,733.0	6,793.0	6,678.0	6,785.0	+52.0	+0.77%	115,800
2026-02-24	6,700.0	6,784.0	6,541.0	6,733.0	+121.0	+1.83%	168,000
2026-02-20	6,666.0	6,680.0	6,583.0	6,612.0	-69.0	-1.03%	144,800
2026-02-19	6,575.0	6,681.0	6,530.0	6,681.0	+64.0	+0.97%	122,200
2026-02-18	6,535.0	6,654.0	6,535.0	6,617.0	+77.0	+1.18%	121,100
2026-02-17	6,599.0	6,658.0	6,513.0	6,540.0	+38.0	+0.58%	242,000
2026-02-16	6,407.0	6,516.0	6,304.0	6,502.0	+126.0	+1.98%	221,300
2026-02-13	6,566.0	6,648.0	6,376.0	6,376.0	-219.0	-3.32%	219,300
2026-02-12	6,438.0	6,660.0	6,386.0	6,595.0	+257.0	+4.05%	411,000
2026-02-10	6,271.0	6,379.0	6,250.0	6,338.0	+71.0	+1.13%	122,900
2026-02-09	6,279.0	6,324.0	6,210.0	6,267.0	+98.0	+1.59%	165,700
2026-02-06	6,020.0	6,180.0	6,014.0	6,169.0	+182.0	+3.04%	164,300
2026-02-05	5,980.0	6,006.0	5,891.0	5,987.0	+51.0	+0.86%	96,600
2026-02-04	5,925.0	5,978.0	5,915.0	5,936.0	+11.0	+0.19%	119,900
2026-02-03	5,816.0	5,954.0	5,795.0	5,925.0	+146.0	+2.53%	115,700
2026-02-02	5,840.0	5,868.0	5,752.0	5,779.0	+27.0	+0.47%	125,300
2026-01-30	5,763.0	5,774.0	5,703.0	5,752.0	-7.0	-0.12%	97,100
2026-01-29	5,721.0	5,763.0	5,630.0	5,759.0	-4.0	-0.07%	112,400
2026-01-28	5,823.0	5,823.0	5,757.0	5,763.0	-95.0	-1.62%	81,800
2026-01-27	5,842.0	5,860.0	5,782.0	5,858.0	+18.0	+0.31%	102,300
2026-01-26	5,871.0	5,919.0	5,838.0	5,840.0	-131.0	-2.19%	113,000
2026-01-23	6,000.0	6,040.0	5,956.0	5,971.0	-26.0	-0.43%	92,700
2026-01-22	5,955.0	6,023.0	5,945.0	5,997.0	+48.0	+0.81%	88,700
2026-01-21	5,871.0	5,955.0	5,851.0	5,949.0	+19.0	+0.32%	110,800
2026-01-20	5,997.0	6,030.0	5,911.0	5,930.0	-53.0	-0.89%	53,600
2026-01-19	5,991.0	6,029.0	5,965.0	5,983.0	-8.0	-0.13%	86,900
2026-01-16	5,931.0	6,010.0	5,886.0	5,991.0	+65.0	+1.10%	93,200
2026-01-15	5,910.0	5,970.0	5,910.0	5,926.0	-35.0	-0.59%	86,500
2026-01-14	5,877.0	5,961.0	5,870.0	5,961.0	+92.0	+1.57%	126,000
2026-01-13	5,890.0	5,948.0	5,841.0	5,869.0	0.0	0.00%	133,600
2026-01-09	5,855.0	5,870.0	5,788.0	5,869.0	+59.0	+1.02%	87,100
2026-01-08	5,763.0	5,855.0	5,752.0	5,810.0	+40.0	+0.69%	92,300
2026-01-07	5,787.0	5,809.0	5,750.0	5,770.0	-63.0	-1.08%	97,800
2026-01-06	5,820.0	5,856.0	5,789.0	5,833.0	+31.0	+0.53%	135,400
2026-01-05	5,720.0	5,809.0	5,716.0	5,802.0	+86.0	+1.50%	137,300
2025-12-30	5,778.0	5,778.0	5,716.0	5,716.0	-34.0	-0.59%	59,000
2025-12-29	5,703.0	5,750.0	5,695.0	5,750.0	+66.0	+1.16%	67,400
2025-12-26	5,715.0	5,773.0	5,678.0	5,684.0	-51.0	-0.89%	93,900
2025-12-25	5,691.0	5,735.0	5,672.0	5,735.0	+51.0	+0.90%	58,800
2025-12-24	5,724.0	5,761.0	5,684.0	5,684.0	-72.0	-1.25%	78,100
2025-12-23	5,703.0	5,772.0	5,684.0	5,756.0	+54.0	+0.95%	61,600
2025-12-22	5,766.0	5,776.0	5,691.0	5,702.0	-64.0	-1.11%	100,600
2025-12-19	5,713.0	5,790.0	5,712.0	5,766.0	+33.0	+0.58%	89,700
2025-12-18	5,700.0	5,760.0	5,688.0	5,733.0	+60.0	+1.06%	104,800
2025-12-17	5,722.0	5,732.0	5,633.0	5,673.0	-38.0	-0.67%	97,400
2025-12-16	5,800.0	5,800.0	5,711.0	5,711.0	-64.0	-1.11%	113,500
2025-12-15	5,828.0	5,840.0	5,724.0	5,775.0	-88.0	-1.50%	157,800
2025-12-12	5,820.0	5,875.0	5,793.0	5,863.0	+74.0	+1.28%	107,200
2025-12-11	5,848.0	5,848.0	5,756.0	5,789.0	+6.0	+0.10%	78,600
2025-12-10	5,770.0	5,818.0	5,750.0	5,783.0	+32.0	+0.56%	95,600
2025-12-09	5,863.0	5,880.0	5,714.0	5,751.0	-30.0	-0.52%	115,300
2025-12-08	5,670.0	5,783.0	5,651.0	5,781.0	+168.0	+2.99%	145,500
2025-12-05	5,610.0	5,630.0	5,589.0	5,613.0	+10.0	+0.18%	123,300
2025-12-04	5,580.0	5,644.0	5,571.0	5,603.0	+23.0	+0.41%	108,500
2025-12-03	5,570.0	5,595.0	5,543.0	5,580.0	+10.0	+0.18%	71,700
2025-12-02	5,650.0	5,650.0	5,525.0	5,570.0	-43.0	-0.77%	76,000
2025-12-01	5,675.0	5,681.0	5,572.0	5,613.0	-60.0	-1.06%	82,200
2025-11-28	5,682.0	5,718.0	5,665.0	5,673.0	-9.0	-0.16%	57,800
2025-11-27	5,735.0	5,741.0	5,665.0	5,682.0	-53.0	-0.92%	97,400
2025-11-26	5,668.0	5,743.0	5,628.0	5,735.0	+119.0	+2.12%	148,400
2025-11-25	5,575.0	5,641.0	5,561.0	5,616.0	+53.0	+0.95%	105,900
2025-11-21	5,526.0	5,625.0	5,513.0	5,563.0	+23.0	+0.42%	172,500
2025-11-20	5,480.0	5,565.0	5,453.0	5,540.0	+138.0	+2.55%	132,400
2025-11-19	5,358.0	5,414.0	5,313.0	5,402.0	+77.0	+1.45%	121,000
2025-11-18	5,361.0	5,418.0	5,294.0	5,325.0	-51.0	-0.95%	84,800
2025-11-17	5,429.0	5,448.0	5,350.0	5,376.0	-4.0	-0.07%	65,200
2025-11-14	5,346.0	5,400.0	5,322.0	5,380.0	-4.0	-0.07%	93,800
2025-11-13	5,366.0	5,442.0	5,366.0	5,384.0	+36.0	+0.67%	77,200
2025-11-12	5,366.0	5,427.0	5,320.0	5,348.0	-38.0	-0.71%	108,400
2025-11-11	5,300.0	5,402.0	5,287.0	5,386.0	+62.0	+1.16%	125,600
2025-11-10	5,469.0	5,500.0	5,308.0	5,324.0	-76.0	-1.41%	161,400
2025-11-07	5,537.0	5,743.0	5,380.0	5,400.0	-73.0	-1.33%	668,300
2025-11-06	5,417.0	5,531.0	5,378.0	5,473.0	+53.0	+0.98%	253,800
2025-11-05	5,335.0	5,440.0	5,229.0	5,420.0	+78.0	+1.46%	181,400
2025-11-04	5,286.0	5,355.0	5,257.0	5,342.0	+43.0	+0.81%	112,000
2025-10-31	5,338.0	5,345.0	5,275.0	5,299.0	+1.0	+0.02%	80,300
2025-10-30	5,300.0	5,329.0	5,280.0	5,298.0	+23.0	+0.44%	134,100
2025-10-29	5,333.0	5,346.0	5,255.0	5,275.0	-19.0	-0.36%	165,700
2025-10-28	5,436.0	5,460.0	5,294.0	5,294.0	-196.0	-3.57%	202,100
2025-10-27	5,450.0	5,494.0	5,436.0	5,490.0	+60.0	+1.10%	183,600
2025-10-24	5,417.0	5,430.0	5,371.0	5,430.0	+25.0	+0.46%	116,600
2025-10-23	5,288.0	5,416.0	5,288.0	5,405.0	+71.0	+1.33%	155,800
2025-10-22	5,209.0	5,334.0	5,209.0	5,334.0	+125.0	+2.40%	198,000
2025-10-21	5,218.0	5,254.0	5,199.0	5,209.0	-32.0	-0.61%	90,900
2025-10-20	5,255.0	5,255.0	5,204.0	5,241.0	+56.0	+1.08%	74,700
2025-10-17	5,151.0	5,199.0	5,151.0	5,185.0	-5.0	-0.10%	74,100
2025-10-16	5,222.0	5,298.0	5,183.0	5,190.0	-3.0	-0.06%	89,500
2025-10-15	5,120.0	5,209.0	5,111.0	5,193.0	+110.0	+2.16%	113,800
2025-10-14	5,094.0	5,167.0	5,039.0	5,083.0	-70.0	-1.36%	101,400
2025-10-10	5,201.0	5,211.0	5,128.0	5,153.0	-89.0	-1.70%	89,700
2025-10-09	5,252.0	5,309.0	5,227.0	5,242.0	-37.0	-0.70%	116,000
2025-10-08	5,150.0	5,280.0	5,148.0	5,279.0	+148.0	+2.88%	186,900
2025-10-07	5,175.0	5,178.0	5,130.0	5,131.0	-54.0	-1.04%	112,300
2025-10-06	5,219.0	5,247.0	5,145.0	5,185.0	+143.0	+2.84%	205,200
2025-10-03	5,030.0	5,086.0	5,028.0	5,042.0	-28.0	-0.55%	75,700
2025-10-02	5,140.0	5,140.0	5,021.0	5,070.0	-80.0	-1.55%	154,300
2025-10-01	5,241.0	5,241.0	5,140.0	5,150.0	-92.0	-1.76%	223,700
2025-09-30	5,297.0	5,297.0	5,174.0	5,242.0	+59.0	+1.14%	199,900
2025-09-29	5,220.0	5,226.0	5,160.0	5,183.0	-134.0	-2.52%	116,000
2025-09-26	5,280.0	5,348.0	5,260.0	5,317.0	+34.0	+0.64%	205,600
2025-09-25	5,268.0	5,290.0	5,257.0	5,283.0	+13.0	+0.25%	76,800
2025-09-24	5,302.0	5,318.0	5,267.0	5,270.0	-32.0	-0.60%	70,400
2025-09-22	5,315.0	5,326.0	5,275.0	5,302.0	+1.0	+0.02%	79,300
2025-09-19	5,310.0	5,335.0	5,275.0	5,301.0	-6.0	-0.11%	153,900
2025-09-18	5,294.0	5,307.0	5,249.0	5,307.0	+37.0	+0.70%	79,300
2025-09-17	5,344.0	5,344.0	5,255.0	5,270.0	-74.0	-1.38%	95,400
2025-09-16	5,328.0	5,355.0	5,303.0	5,344.0	+1.0	+0.02%	89,200
2025-09-12	5,369.0	5,388.0	5,317.0	5,343.0	—	—	114,800

直近120営業日分を表示