大盛工業
1844スタンダード/建設業/OHMORI 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 | 665.0 | 665.0 | 625.0 | 629.0 | -76.0 | -10.78% | 1,054,600 |
| 2026-03-12 | 708.0 | 718.0 | 651.0 | 705.0 | +62.0 | +9.64% | 2,704,700 |
| 2026-03-11 | 539.0 | 643.0 | 539.0 | 643.0 | +100.0 | +18.42% | 2,083,500 |
| 2026-03-10 | 520.0 | 549.0 | 520.0 | 543.0 | +31.0 | +6.05% | 159,300 |
| 2026-03-09 | 507.0 | 515.0 | 500.0 | 512.0 | -14.0 | -2.66% | 207,800 |
| 2026-03-06 | 530.0 | 542.0 | 524.0 | 526.0 | -7.0 | -1.31% | 117,600 |
| 2026-03-05 | 519.0 | 545.0 | 519.0 | 533.0 | +30.0 | +5.96% | 236,100 |
| 2026-03-04 | 520.0 | 527.0 | 494.0 | 503.0 | -33.0 | -6.16% | 462,900 |
| 2026-03-03 | 555.0 | 561.0 | 535.0 | 536.0 | -22.0 | -3.94% | 274,500 |
| 2026-03-02 | 570.0 | 576.0 | 556.0 | 558.0 | -27.0 | -4.62% | 286,800 |
| 2026-02-27 | 576.0 | 586.0 | 574.0 | 585.0 | +17.0 | +2.99% | 223,000 |
| 2026-02-26 | 563.0 | 577.0 | 563.0 | 568.0 | +5.0 | +0.89% | 195,000 |
| 2026-02-25 | 569.0 | 574.0 | 550.0 | 563.0 | -6.0 | -1.05% | 350,200 |
| 2026-02-24 | 592.0 | 595.0 | 566.0 | 569.0 | -29.0 | -4.85% | 305,800 |
| 2026-02-20 | 612.0 | 614.0 | 591.0 | 598.0 | -12.0 | -1.97% | 229,200 |
| 2026-02-19 | 616.0 | 618.0 | 605.0 | 610.0 | -1.0 | -0.16% | 140,100 |
| 2026-02-18 | 609.0 | 617.0 | 608.0 | 611.0 | +4.0 | +0.66% | 179,700 |
| 2026-02-17 | 614.0 | 615.0 | 601.0 | 607.0 | -7.0 | -1.14% | 139,000 |
| 2026-02-16 | 602.0 | 619.0 | 595.0 | 614.0 | +18.0 | +3.02% | 305,900 |
| 2026-02-13 | 610.0 | 614.0 | 591.0 | 596.0 | -28.0 | -4.49% | 493,800 |
| 2026-02-12 | 618.0 | 634.0 | 615.0 | 624.0 | +6.0 | +0.97% | 301,900 |
| 2026-02-10 | 607.0 | 635.0 | 607.0 | 618.0 | +9.0 | +1.48% | 429,200 |
| 2026-02-09 | 641.0 | 641.0 | 605.0 | 609.0 | -21.0 | -3.33% | 566,600 |
| 2026-02-06 | 627.0 | 635.0 | 608.0 | 630.0 | -17.0 | -2.63% | 351,900 |
| 2026-02-05 | 629.0 | 660.0 | 626.0 | 647.0 | +21.0 | +3.35% | 386,700 |
| 2026-02-04 | 607.0 | 629.0 | 604.0 | 626.0 | +20.0 | +3.30% | 315,100 |
| 2026-02-03 | 592.0 | 617.0 | 587.0 | 606.0 | +24.0 | +4.12% | 316,300 |
| 2026-02-02 | 610.0 | 618.0 | 580.0 | 582.0 | -34.0 | -5.52% | 500,700 |
| 2026-01-30 | 611.0 | 620.0 | 603.0 | 616.0 | -5.0 | -0.81% | 314,700 |
| 2026-01-29 | 656.0 | 656.0 | 614.0 | 621.0 | -39.0 | -5.91% | 452,500 |
| 2026-01-28 | 680.0 | 680.0 | 655.0 | 660.0 | -22.0 | -3.23% | 383,600 |
| 2026-01-27 | 632.0 | 683.0 | 627.0 | 682.0 | +57.0 | +9.12% | 849,800 |
| 2026-01-26 | 637.0 | 648.0 | 622.0 | 625.0 | -16.0 | -2.50% | 243,600 |
| 2026-01-23 | 623.0 | 663.0 | 617.0 | 641.0 | +18.0 | +2.89% | 484,400 |
| 2026-01-22 | 620.0 | 631.0 | 608.0 | 623.0 | +6.0 | +0.97% | 352,400 |
| 2026-01-21 | 633.0 | 636.0 | 612.0 | 617.0 | -46.0 | -6.94% | 718,900 |
| 2026-01-20 | 698.0 | 702.0 | 655.0 | 663.0 | -35.0 | -5.01% | 858,600 |
| 2026-01-19 | 696.0 | 725.0 | 661.0 | 698.0 | -8.0 | -1.13% | 1,205,800 |
| 2026-01-16 | 767.0 | 767.0 | 640.0 | 706.0 | +39.0 | +5.85% | 4,134,400 |
| 2026-01-15 | 600.0 | 667.0 | 596.0 | 667.0 | +100.0 | +17.64% | 1,553,600 |
| 2026-01-14 | 512.0 | 575.0 | 510.0 | 567.0 | +51.0 | +9.88% | 894,200 |
| 2026-01-13 | 540.0 | 543.0 | 516.0 | 516.0 | -4.0 | -0.77% | 420,800 |
| 2026-01-09 | 495.0 | 527.0 | 492.0 | 520.0 | +22.0 | +4.42% | 359,900 |
| 2026-01-08 | 507.0 | 512.0 | 498.0 | 498.0 | -12.0 | -2.35% | 275,500 |
| 2026-01-07 | 506.0 | 514.0 | 501.0 | 510.0 | -2.0 | -0.39% | 330,000 |
| 2026-01-06 | 520.0 | 520.0 | 505.0 | 512.0 | -5.0 | -0.97% | 393,700 |
| 2026-01-05 | 521.0 | 548.0 | 515.0 | 517.0 | -2.0 | -0.39% | 479,400 |
| 2025-12-30 | 576.0 | 577.0 | 516.0 | 519.0 | -56.0 | -9.74% | 1,383,800 |
| 2025-12-29 | 518.0 | 589.0 | 518.0 | 575.0 | +59.0 | +11.43% | 1,959,700 |
| 2025-12-26 | 501.0 | 518.0 | 471.0 | 516.0 | +22.0 | +4.45% | 1,285,000 |
| 2025-12-25 | 438.0 | 506.0 | 435.0 | 494.0 | +61.0 | +14.09% | 1,910,100 |
| 2025-12-24 | 420.0 | 433.0 | 414.0 | 433.0 | +14.0 | +3.34% | 552,400 |
| 2025-12-23 | 415.0 | 431.0 | 415.0 | 419.0 | +17.0 | +4.23% | 549,000 |
| 2025-12-22 | 412.0 | 413.0 | 399.0 | 402.0 | -10.0 | -2.43% | 571,600 |
| 2025-12-19 | 414.0 | 423.0 | 408.0 | 412.0 | -2.0 | -0.48% | 440,600 |
| 2025-12-18 | 428.0 | 431.0 | 414.0 | 414.0 | -21.0 | -4.83% | 573,900 |
| 2025-12-17 | 450.0 | 452.0 | 434.0 | 435.0 | -12.0 | -2.68% | 369,300 |
| 2025-12-16 | 466.0 | 469.0 | 443.0 | 447.0 | -14.0 | -3.04% | 420,900 |
| 2025-12-15 | 479.0 | 481.0 | 456.0 | 461.0 | -20.0 | -4.16% | 634,800 |
| 2025-12-12 | 500.0 | 512.0 | 476.0 | 481.0 | -18.0 | -3.61% | 722,900 |
| 2025-12-11 | 514.0 | 527.0 | 499.0 | 499.0 | -68.0 | -11.99% | 884,000 |
| 2025-12-10 | 576.0 | 581.0 | 555.0 | 567.0 | -12.0 | -2.07% | 506,800 |
| 2025-12-09 | 593.0 | 595.0 | 576.0 | 579.0 | -11.0 | -1.86% | 282,800 |
| 2025-12-08 | 554.0 | 597.0 | 554.0 | 590.0 | +37.0 | +6.69% | 440,600 |
| 2025-12-05 | 567.0 | 574.0 | 553.0 | 553.0 | -17.0 | -2.98% | 236,700 |
| 2025-12-04 | 564.0 | 572.0 | 562.0 | 570.0 | +4.0 | +0.71% | 196,200 |
| 2025-12-03 | 566.0 | 575.0 | 556.0 | 566.0 | -10.0 | -1.74% | 284,100 |
| 2025-12-02 | 593.0 | 600.0 | 575.0 | 576.0 | -18.0 | -3.03% | 223,300 |
| 2025-12-01 | 591.0 | 604.0 | 588.0 | 594.0 | +13.0 | +2.24% | 346,700 |
| 2025-11-28 | 578.0 | 592.0 | 574.0 | 581.0 | +9.0 | +1.57% | 223,500 |
| 2025-11-27 | 592.0 | 599.0 | 571.0 | 572.0 | -20.0 | -3.38% | 440,800 |
| 2025-11-26 | 610.0 | 614.0 | 585.0 | 592.0 | -16.0 | -2.63% | 466,400 |
| 2025-11-25 | 618.0 | 620.0 | 604.0 | 608.0 | 0.0 | 0.00% | 254,100 |
| 2025-11-21 | 605.0 | 616.0 | 602.0 | 608.0 | -2.0 | -0.33% | 286,800 |
| 2025-11-20 | 622.0 | 622.0 | 604.0 | 610.0 | +2.0 | +0.33% | 310,800 |
| 2025-11-19 | 618.0 | 622.0 | 603.0 | 608.0 | -2.0 | -0.33% | 246,800 |
| 2025-11-18 | 630.0 | 636.0 | 608.0 | 610.0 | -19.0 | -3.02% | 361,300 |
| 2025-11-17 | 655.0 | 668.0 | 621.0 | 629.0 | -31.0 | -4.70% | 414,800 |
| 2025-11-14 | 634.0 | 679.0 | 632.0 | 660.0 | +45.0 | +7.32% | 805,900 |
| 2025-11-13 | 637.0 | 643.0 | 614.0 | 615.0 | -26.0 | -4.06% | 271,000 |
| 2025-11-12 | 611.0 | 641.0 | 608.0 | 641.0 | +33.0 | +5.43% | 372,800 |
| 2025-11-11 | 614.0 | 617.0 | 601.0 | 608.0 | -6.0 | -0.98% | 243,300 |
| 2025-11-10 | 619.0 | 628.0 | 614.0 | 614.0 | -3.0 | -0.49% | 170,100 |
| 2025-11-07 | 610.0 | 622.0 | 608.0 | 617.0 | +2.0 | +0.33% | 178,400 |
| 2025-11-06 | 625.0 | 633.0 | 615.0 | 615.0 | -8.0 | -1.28% | 195,200 |
| 2025-11-05 | 619.0 | 629.0 | 600.0 | 623.0 | -1.0 | -0.16% | 410,500 |
| 2025-11-04 | 640.0 | 646.0 | 614.0 | 624.0 | -22.0 | -3.41% | 400,700 |
| 2025-10-31 | 616.0 | 669.0 | 612.0 | 646.0 | +30.0 | +4.87% | 666,900 |
| 2025-10-30 | 601.0 | 620.0 | 599.0 | 616.0 | 0.0 | 0.00% | 676,800 |
| 2025-10-29 | 639.0 | 650.0 | 612.0 | 616.0 | -27.0 | -4.20% | 719,000 |
| 2025-10-28 | 671.0 | 673.0 | 642.0 | 643.0 | -30.0 | -4.46% | 492,000 |
| 2025-10-27 | 681.0 | 692.0 | 670.0 | 673.0 | -15.0 | -2.18% | 431,500 |
| 2025-10-24 | 678.0 | 696.0 | 673.0 | 688.0 | +9.0 | +1.33% | 349,900 |
| 2025-10-23 | 712.0 | 721.0 | 676.0 | 679.0 | -42.0 | -5.83% | 758,200 |
| 2025-10-22 | 716.0 | 730.0 | 702.0 | 721.0 | +12.0 | +1.69% | 432,100 |
| 2025-10-21 | 725.0 | 730.0 | 705.0 | 709.0 | -16.0 | -2.21% | 541,300 |
| 2025-10-20 | 771.0 | 771.0 | 711.0 | 725.0 | -31.0 | -4.10% | 851,500 |
| 2025-10-17 | 810.0 | 820.0 | 746.0 | 756.0 | -17.0 | -2.20% | 1,474,700 |
| 2025-10-16 | 720.0 | 777.0 | 707.0 | 773.0 | +73.0 | +10.43% | 1,481,100 |
| 2025-10-15 | 667.0 | 703.0 | 667.0 | 700.0 | +37.0 | +5.58% | 564,600 |
| 2025-10-14 | 681.0 | 706.0 | 654.0 | 663.0 | -43.0 | -6.09% | 1,014,900 |
| 2025-10-10 | 734.0 | 738.0 | 700.0 | 706.0 | -41.0 | -5.49% | 793,100 |
| 2025-10-09 | 700.0 | 773.0 | 684.0 | 747.0 | +52.0 | +7.48% | 1,457,700 |
| 2025-10-08 | 704.0 | 734.0 | 691.0 | 695.0 | -5.0 | -0.71% | 848,800 |
| 2025-10-07 | 716.0 | 721.0 | 673.0 | 700.0 | -30.0 | -4.11% | 949,200 |
| 2025-10-06 | 812.0 | 850.0 | 712.0 | 730.0 | +8.0 | +1.11% | 2,532,500 |
| 2025-10-03 | 609.0 | 722.0 | 603.0 | 722.0 | +100.0 | +16.08% | 2,962,500 |
| 2025-10-02 | 709.0 | 716.0 | 613.0 | 622.0 | -82.0 | -11.65% | 1,792,600 |
| 2025-10-01 | 742.0 | 746.0 | 698.0 | 704.0 | -64.0 | -8.33% | 1,375,900 |
| 2025-09-30 | 842.0 | 847.0 | 762.0 | 768.0 | -60.0 | -7.25% | 1,404,100 |
| 2025-09-29 | 858.0 | 872.0 | 815.0 | 828.0 | -33.0 | -3.83% | 1,012,000 |
| 2025-09-26 | 861.0 | 920.0 | 845.0 | 861.0 | -21.0 | -2.38% | 1,434,200 |
| 2025-09-25 | 955.0 | 966.0 | 868.0 | 882.0 | -70.0 | -7.35% | 1,401,800 |
| 2025-09-24 | 974.0 | 995.0 | 912.0 | 952.0 | -52.0 | -5.18% | 1,225,300 |
| 2025-09-22 | 1,080.0 | 1,085.0 | 996.0 | 1,004.0 | -91.0 | -8.31% | 1,423,000 |
| 2025-09-19 | 1,180.0 | 1,193.0 | 1,050.0 | 1,095.0 | -43.0 | -3.78% | 2,160,400 |
| 2025-09-18 | 1,042.0 | 1,155.0 | 1,030.0 | 1,138.0 | +118.0 | +11.57% | 3,292,600 |
| 2025-09-17 | 971.0 | 1,079.0 | 966.0 | 1,020.0 | +59.0 | +6.14% | 3,365,800 |
| 2025-09-16 | 850.0 | 968.0 | 841.0 | 961.0 | -174.0 | -15.33% | 5,294,700 |
| 2025-09-12 | 1,200.0 | 1,227.0 | 1,120.0 | 1,135.0 | — | — | 1,849,800 |
直近120営業日分を表示