KabuInsight

佐田建設

1826
スタンダード/建設業/Sata 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
2026-03-131,215.01,232.01,207.01,221.0-4.0-0.33%19,400
2026-03-121,247.01,247.01,220.01,225.0-13.0-1.05%19,200
2026-03-111,246.01,258.01,238.01,238.0-6.0-0.48%18,000
2026-03-101,240.01,246.01,230.01,244.0+16.0+1.30%11,500
2026-03-091,210.01,231.01,207.01,228.0-27.0-2.15%30,400
2026-03-061,246.01,255.01,230.01,255.0-1.0-0.08%37,300
2026-03-051,250.01,267.01,237.01,256.0+56.0+4.67%36,300
2026-03-041,228.01,232.01,187.01,200.0-41.0-3.30%68,800
2026-03-031,262.01,265.01,241.01,241.0-21.0-1.66%28,300
2026-03-021,265.01,271.01,252.01,262.0-20.0-1.56%32,200
2026-02-271,276.01,285.01,275.01,282.0+8.0+0.63%24,300
2026-02-261,270.01,277.01,268.01,274.0+2.0+0.16%13,400
2026-02-251,268.01,274.01,262.01,272.0+4.0+0.32%16,600
2026-02-241,269.01,271.01,253.01,268.0+1.0+0.08%13,100
2026-02-201,266.01,271.01,261.01,267.0+1.0+0.08%19,500
2026-02-191,266.01,266.01,252.01,266.00.00.00%13,400
2026-02-181,253.01,266.01,253.01,266.0+23.0+1.85%19,500
2026-02-171,255.01,256.01,238.01,243.0-12.0-0.96%40,300
2026-02-161,260.01,262.01,253.01,255.0+4.0+0.32%14,700
2026-02-131,264.01,264.01,247.01,251.0-13.0-1.03%31,100
2026-02-121,271.01,283.01,264.01,264.0+2.0+0.16%29,500
2026-02-101,250.01,262.01,246.01,262.0+14.0+1.12%22,500
2026-02-091,237.01,251.01,228.01,248.0+33.0+2.72%58,800
2026-02-061,240.01,244.01,200.01,215.0-27.0-2.17%103,500
2026-02-051,230.01,244.01,230.01,242.0+9.0+0.73%20,500
2026-02-041,239.01,239.01,226.01,233.0-5.0-0.40%19,900
2026-02-031,223.01,239.01,223.01,238.0+16.0+1.31%16,900
2026-02-021,225.01,238.01,222.01,222.0+7.0+0.58%31,300
2026-01-301,204.01,218.01,203.01,215.0+13.0+1.08%17,900
2026-01-291,196.01,202.01,184.01,202.0+8.0+0.67%21,900
2026-01-281,203.01,203.01,189.01,194.0-8.0-0.67%16,800
2026-01-271,196.01,203.01,186.01,202.0+2.0+0.17%18,200
2026-01-261,220.01,220.01,198.01,200.0-20.0-1.64%16,400
2026-01-231,219.01,229.01,219.01,220.0+3.0+0.25%19,500
2026-01-221,204.01,218.01,204.01,217.0+15.0+1.25%23,300
2026-01-211,178.01,204.01,175.01,202.0+14.0+1.18%52,700
2026-01-201,185.01,192.01,178.01,188.0+6.0+0.51%38,700
2026-01-191,189.01,189.01,178.01,182.00.00.00%37,800
2026-01-161,185.01,185.01,176.01,182.00.00.00%34,600
2026-01-151,184.01,184.01,176.01,182.0+1.0+0.08%24,700
2026-01-141,188.01,190.01,176.01,181.0+2.0+0.17%30,100
2026-01-131,190.01,191.01,176.01,179.0-5.0-0.42%37,300
2026-01-091,188.01,188.01,176.01,184.0+5.0+0.42%14,300
2026-01-081,180.01,188.01,171.01,179.0+3.0+0.26%34,500
2026-01-071,174.01,180.01,170.01,176.0+2.0+0.17%11,100
2026-01-061,181.01,183.01,170.01,174.0-7.0-0.59%42,300
2026-01-051,177.01,182.01,175.01,181.0+9.0+0.77%16,700
2025-12-301,165.01,177.01,161.01,172.0+11.0+0.95%19,100
2025-12-291,146.01,163.01,141.01,161.0+24.0+2.11%34,600
2025-12-261,127.01,141.01,125.01,137.0+11.0+0.98%29,100
2025-12-251,125.01,130.01,118.01,126.0+6.0+0.54%36,100
2025-12-241,125.01,125.01,118.01,120.0+1.0+0.09%44,500
2025-12-231,124.01,125.01,119.01,119.0-1.0-0.09%29,000
2025-12-221,130.01,130.01,115.01,120.0-6.0-0.53%34,400
2025-12-191,120.01,126.01,119.01,126.0+6.0+0.54%20,900
2025-12-181,120.01,123.01,118.01,120.0+1.0+0.09%28,300
2025-12-171,123.01,123.01,117.01,119.0-1.0-0.09%12,300
2025-12-161,122.01,122.01,117.01,120.0-3.0-0.27%19,700
2025-12-151,120.01,123.01,113.01,123.0+3.0+0.27%36,200
2025-12-121,122.01,124.01,118.01,120.0-3.0-0.27%51,400
2025-12-111,124.01,125.01,114.01,123.0-1.0-0.09%23,100
2025-12-101,140.01,141.01,119.01,124.0-14.0-1.23%48,800
2025-12-091,150.01,154.01,132.01,138.0-15.0-1.30%18,100
2025-12-081,155.01,156.01,144.01,153.0-2.0-0.17%13,100
2025-12-051,156.01,160.01,155.01,155.0-1.0-0.09%6,200
2025-12-041,162.01,162.01,155.01,156.00.00.00%7,500
2025-12-031,158.01,162.01,155.01,156.0+2.0+0.17%2,900
2025-12-021,162.01,162.01,152.01,154.0-8.0-0.69%8,400
2025-12-011,169.01,169.01,158.01,162.0-2.0-0.17%7,500
2025-11-281,170.01,170.01,159.01,164.0-6.0-0.51%12,300
2025-11-271,160.01,170.01,160.01,170.0+8.0+0.69%9,500
2025-11-261,161.01,162.01,150.01,162.0+8.0+0.69%10,600
2025-11-251,157.01,160.01,145.01,154.0-1.0-0.09%9,800
2025-11-211,136.01,155.01,132.01,155.0+19.0+1.67%12,200
2025-11-201,127.01,137.01,127.01,136.0+14.0+1.25%14,400
2025-11-191,124.01,128.01,117.01,122.0+1.0+0.09%9,500
2025-11-181,137.01,137.01,121.01,121.0-18.0-1.58%19,400
2025-11-171,150.01,150.01,138.01,139.0-13.0-1.13%10,300
2025-11-141,139.01,159.01,139.01,152.0-7.0-0.60%17,600
2025-11-131,170.01,170.01,159.01,159.0-2.0-0.17%12,900
2025-11-121,154.01,168.01,154.01,161.0+3.0+0.26%12,300
2025-11-111,170.01,175.01,151.01,158.0-17.0-1.45%20,500
2025-11-101,185.01,195.01,167.01,175.0+12.0+1.03%25,100
2025-11-071,175.01,176.01,155.01,163.0-12.0-1.02%15,700
2025-11-061,144.01,175.01,144.01,175.0+35.0+3.07%33,500
2025-11-051,155.01,156.01,131.01,140.0+4.0+0.35%88,400
2025-11-041,102.01,195.01,094.01,136.0+53.0+4.89%180,000
2025-10-311,089.01,089.01,068.01,083.0-6.0-0.55%20,400
2025-10-301,091.01,106.01,074.01,089.0-2.0-0.18%80,900
2025-10-291,149.01,149.01,085.01,091.0-34.0-3.02%59,300
2025-10-281,134.01,135.01,120.01,125.0-9.0-0.79%21,600
2025-10-271,124.01,150.01,122.01,134.0+14.0+1.25%30,300
2025-10-241,126.01,126.01,110.01,120.0-6.0-0.53%6,000
2025-10-231,118.01,127.01,113.01,126.0+12.0+1.08%9,300
2025-10-221,108.01,115.01,102.01,114.0+7.0+0.63%6,400
2025-10-211,103.01,112.01,103.01,107.0+2.0+0.18%3,600
2025-10-201,128.01,129.01,103.01,105.0+6.0+0.55%13,900
2025-10-171,130.01,130.01,095.01,099.0-31.0-2.74%16,600
2025-10-161,100.01,130.01,100.01,130.0+29.0+2.63%18,400
2025-10-151,100.01,109.01,100.01,101.0+4.0+0.36%12,500
2025-10-141,099.01,108.01,089.01,097.0-18.0-1.61%17,300
2025-10-101,127.01,127.01,108.01,115.0-9.0-0.80%13,500
2025-10-091,137.01,137.01,123.01,124.0-8.0-0.71%10,200
2025-10-081,143.01,148.01,132.01,132.0-13.0-1.14%10,500
2025-10-071,158.01,158.01,145.01,145.0-13.0-1.12%7,800
2025-10-061,158.01,158.01,146.01,158.0+29.0+2.57%7,200
2025-10-031,123.01,136.01,123.01,129.0+6.0+0.53%13,700
2025-10-021,143.01,143.01,119.01,123.0-22.0-1.92%20,600
2025-10-011,176.01,176.01,142.01,145.0-32.0-2.72%28,000
2025-09-301,200.01,203.01,177.01,177.0-22.0-1.83%26,900
2025-09-291,205.01,214.01,192.01,199.0-1.0-0.08%28,300
2025-09-261,205.01,206.01,195.01,200.0-5.0-0.41%21,900
2025-09-251,196.01,207.01,191.01,205.0+15.0+1.26%42,700
2025-09-241,192.01,195.01,171.01,190.0-3.0-0.25%36,500
2025-09-221,192.01,199.01,187.01,193.0+1.0+0.08%14,700
2025-09-191,184.01,200.01,178.01,192.0+11.0+0.93%30,300
2025-09-181,179.01,183.01,179.01,181.0+1.0+0.08%13,400
2025-09-171,183.01,189.01,175.01,180.0-2.0-0.17%25,000
2025-09-161,180.01,185.01,173.01,182.0+2.0+0.17%36,000
2025-09-121,190.01,230.01,167.01,180.0——137,200

直近120営業日分を表示