KabuInsight

田辺工業

1828
スタンダード/建設業/TANABE ENGINEERING 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
2026-03-132,745.02,754.02,742.02,754.0+8.0+0.29%1,500
2026-03-122,797.02,797.02,745.02,746.0-53.0-1.89%4,100
2026-03-112,806.02,806.02,779.02,799.0+18.0+0.65%1,600
2026-03-102,824.02,828.02,780.02,781.0+2.0+0.07%3,800
2026-03-092,694.02,779.02,657.02,779.0-15.0-0.54%11,400
2026-03-062,840.02,840.02,787.02,794.0-52.0-1.83%4,900
2026-03-052,753.02,861.02,753.02,846.0+116.0+4.25%9,400
2026-03-042,825.02,830.02,701.02,730.0-148.0-5.14%14,600
2026-03-032,922.02,922.02,853.02,878.0-68.0-2.31%9,200
2026-03-022,871.02,946.02,850.02,946.0+22.0+0.75%7,700
2026-02-272,835.02,930.02,807.02,924.0+93.0+3.29%17,600
2026-02-262,811.02,855.02,800.02,831.0+20.0+0.71%11,000
2026-02-252,834.02,840.02,810.02,811.0-35.0-1.23%8,200
2026-02-242,815.02,854.02,815.02,846.0+3.0+0.11%4,900
2026-02-202,856.02,856.02,823.02,843.0-13.0-0.46%5,200
2026-02-192,850.02,865.02,834.02,856.0+9.0+0.32%3,900
2026-02-182,838.02,848.02,823.02,847.0+8.0+0.28%5,300
2026-02-172,849.02,881.02,825.02,839.0+6.0+0.21%6,900
2026-02-162,891.02,891.02,820.02,833.0-39.0-1.36%7,800
2026-02-132,813.02,872.02,785.02,872.0+26.0+0.91%13,500
2026-02-122,771.02,850.02,751.02,846.0+66.0+2.37%22,800
2026-02-102,688.02,780.02,688.02,780.0+79.0+2.92%23,300
2026-02-092,978.02,978.02,653.02,701.0-239.0-8.13%56,200
2026-02-062,865.02,940.02,862.02,940.0+62.0+2.15%7,500
2026-02-052,844.02,881.02,806.02,878.0+41.0+1.45%8,700
2026-02-042,795.02,837.02,771.02,837.0+42.0+1.50%5,600
2026-02-032,778.02,815.02,778.02,795.0+10.0+0.36%2,700
2026-02-022,780.02,817.02,780.02,785.0-3.0-0.11%4,400
2026-01-302,780.02,814.02,780.02,788.0+18.0+0.65%6,500
2026-01-292,770.02,787.02,750.02,770.0+16.0+0.58%5,600
2026-01-282,730.02,754.02,720.02,754.0+4.0+0.15%2,300
2026-01-272,728.02,750.02,714.02,750.0+22.0+0.81%4,300
2026-01-262,770.02,770.02,728.02,728.0-42.0-1.52%4,400
2026-01-232,685.02,778.02,685.02,770.0+86.0+3.20%9,000
2026-01-222,714.02,734.02,661.02,684.0-33.0-1.21%14,800
2026-01-212,726.02,774.02,717.02,717.0-59.0-2.13%15,600
2026-01-202,852.02,852.02,763.02,776.0-104.0-3.61%18,700
2026-01-192,917.02,917.02,864.02,880.0-19.0-0.66%12,800
2026-01-162,871.02,900.02,856.02,899.0+47.0+1.65%11,200
2026-01-152,796.02,895.02,796.02,852.0+56.0+2.00%11,000
2026-01-142,788.02,796.02,762.02,796.0+38.0+1.38%10,700
2026-01-132,750.02,790.02,741.02,758.0+10.0+0.36%14,400
2026-01-092,700.02,749.02,691.02,748.0+57.0+2.12%12,700
2026-01-082,670.02,695.02,670.02,691.0+21.0+0.79%5,700
2026-01-072,654.02,670.02,643.02,670.0+17.0+0.64%5,000
2026-01-062,636.02,683.02,630.02,653.0+14.0+0.53%11,100
2026-01-052,630.02,639.02,611.02,639.0+19.0+0.73%7,600
2025-12-302,595.02,620.02,590.02,620.0+32.0+1.24%6,000
2025-12-292,562.02,588.02,540.02,588.0+53.0+2.09%6,500
2025-12-262,545.02,548.02,510.02,535.0-9.0-0.35%4,100
2025-12-252,546.02,546.02,533.02,544.0+7.0+0.28%3,100
2025-12-242,542.02,542.02,531.02,537.0+9.0+0.36%3,600
2025-12-232,523.02,549.02,517.02,528.0+28.0+1.12%3,000
2025-12-222,540.02,545.02,490.02,500.0-33.0-1.30%8,900
2025-12-192,530.02,537.02,523.02,533.0+27.0+1.08%4,600
2025-12-182,535.02,543.02,506.02,506.0-37.0-1.45%4,400
2025-12-172,571.02,585.02,490.02,543.0+5.0+0.20%17,500
2025-12-162,485.02,538.02,474.02,538.0+55.0+2.22%17,400
2025-12-152,456.02,483.02,450.02,483.0+29.0+1.18%6,600
2025-12-122,446.02,459.02,441.02,454.0+23.0+0.95%3,500
2025-12-112,454.02,454.02,431.02,431.0-18.0-0.73%3,500
2025-12-102,447.02,450.02,430.02,449.0+17.0+0.70%5,100
2025-12-092,428.02,432.02,416.02,432.0+4.0+0.16%5,400
2025-12-082,419.02,428.02,419.02,428.0+8.0+0.33%3,500
2025-12-052,411.02,431.02,411.02,420.0-5.0-0.21%2,700
2025-12-042,412.02,425.02,408.02,425.0+14.0+0.58%3,800
2025-12-032,439.02,439.02,407.02,411.0-3.0-0.12%6,100
2025-12-022,453.02,458.02,403.02,414.0-48.0-1.95%5,600
2025-12-012,470.02,470.02,450.02,462.0-3.0-0.12%5,000
2025-11-282,446.02,472.02,446.02,465.0+19.0+0.78%4,500
2025-11-272,466.02,470.02,443.02,446.0-4.0-0.16%3,200
2025-11-262,456.02,460.02,448.02,450.0-8.0-0.33%3,100
2025-11-252,461.02,461.02,428.02,458.0+1.0+0.04%4,300
2025-11-212,410.02,457.02,402.02,457.0+42.0+1.74%13,200
2025-11-202,403.02,423.02,400.02,415.0+27.0+1.13%5,900
2025-11-192,398.02,419.02,371.02,388.0+3.0+0.13%7,700
2025-11-182,442.02,442.02,384.02,385.0-57.0-2.33%10,700
2025-11-172,473.02,473.02,423.02,442.0-11.0-0.45%9,000
2025-11-142,410.02,453.02,410.02,453.0+14.0+0.57%11,200
2025-11-132,428.02,439.02,404.02,439.0+11.0+0.45%9,300
2025-11-122,388.02,428.02,388.02,428.0+35.0+1.46%6,700
2025-11-112,434.02,434.02,386.02,393.0-27.0-1.12%7,100
2025-11-102,420.02,430.02,391.02,420.0+31.0+1.30%17,700
2025-11-072,396.02,400.02,370.02,389.0+6.0+0.25%10,300
2025-11-062,387.02,410.02,357.02,383.0+19.0+0.80%5,600
2025-11-052,400.02,400.02,320.02,364.0+4.0+0.17%13,900
2025-11-042,368.02,370.02,346.02,360.0-8.0-0.34%6,200
2025-10-312,370.02,380.02,354.02,368.0+2.0+0.08%5,300
2025-10-302,347.02,366.02,344.02,366.0+37.0+1.59%2,600
2025-10-292,370.02,370.02,329.02,329.0-35.0-1.48%9,300
2025-10-282,400.02,427.02,364.02,364.0-36.0-1.50%11,400
2025-10-272,409.02,422.02,394.02,400.0+9.0+0.38%11,700
2025-10-242,396.02,400.02,379.02,391.0+12.0+0.50%3,600
2025-10-232,377.02,398.02,377.02,379.0+2.0+0.08%3,500
2025-10-222,376.02,396.02,361.02,377.0+3.0+0.13%7,700
2025-10-212,396.02,396.02,361.02,374.0-22.0-0.92%11,500
2025-10-202,406.02,413.02,396.02,396.0+5.0+0.21%9,900
2025-10-172,382.02,397.02,366.02,391.0+16.0+0.67%13,200
2025-10-162,369.02,380.02,356.02,375.0+30.0+1.28%11,400
2025-10-152,320.02,353.02,320.02,345.0+35.0+1.52%10,300
2025-10-142,301.02,338.02,301.02,310.0-15.0-0.65%7,100
2025-10-102,347.02,347.02,315.02,325.0-26.0-1.11%9,400
2025-10-092,339.02,351.02,326.02,351.0+19.0+0.81%5,700
2025-10-082,337.02,357.02,332.02,332.0+8.0+0.34%7,500
2025-10-072,336.02,336.02,290.02,324.0+4.0+0.17%8,300
2025-10-062,336.02,336.02,304.02,320.0+42.0+1.84%6,300
2025-10-032,288.02,292.02,275.02,278.0-7.0-0.31%8,800
2025-10-022,297.02,317.02,277.02,285.0-12.0-0.52%8,400
2025-10-012,312.02,320.02,275.02,297.0-23.0-0.99%19,500
2025-09-302,360.02,360.02,315.02,320.0-31.0-1.32%18,400
2025-09-292,407.02,407.02,343.02,351.0-56.0-2.33%13,400
2025-09-262,395.02,416.02,394.02,407.0+17.0+0.71%14,000
2025-09-252,398.02,402.02,381.02,390.0+10.0+0.42%4,900
2025-09-242,382.02,389.02,357.02,380.0+3.0+0.13%13,600
2025-09-222,368.02,397.02,368.02,377.0+9.0+0.38%14,000
2025-09-192,364.02,387.02,333.02,368.0+4.0+0.17%12,300
2025-09-182,385.02,390.02,360.02,364.0-20.0-0.84%11,000
2025-09-172,414.02,416.02,376.02,384.0-31.0-1.28%12,100
2025-09-162,380.02,417.02,364.02,415.0+35.0+1.47%13,900
2025-09-122,408.02,410.02,377.02,380.0——14,100

直近120営業日分を表示