KabuInsight

南海辰村建設

1850
スタンダード/建設業/Nankai Tatsumura 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
2026-03-13502.0516.0502.0514.0-6.0-1.15%89,000
2026-03-12526.0526.0513.0520.0-6.0-1.14%93,700
2026-03-11527.0533.0525.0526.0+2.0+0.38%42,500
2026-03-10507.0525.0507.0524.0+25.0+5.01%97,400
2026-03-09497.0500.0464.0499.0-23.0-4.41%425,600
2026-03-06523.0528.0513.0522.0-9.0-1.69%62,300
2026-03-05522.0535.0522.0531.0+29.0+5.78%110,700
2026-03-04523.0524.0491.0502.0-33.0-6.17%273,400
2026-03-03548.0555.0535.0535.0-18.0-3.25%117,500
2026-03-02565.0565.0546.0553.0-22.0-3.83%121,300
2026-02-27549.0575.0549.0575.0+25.0+4.55%171,400
2026-02-26557.0560.0548.0550.0-4.0-0.72%82,500
2026-02-25554.0559.0546.0554.0+2.0+0.36%93,400
2026-02-24551.0560.0546.0552.0+1.0+0.18%56,300
2026-02-20570.0570.0551.0551.0-19.0-3.33%77,800
2026-02-19564.0575.0556.0570.0+11.0+1.97%136,500
2026-02-18555.0568.0549.0559.00.00.00%64,300
2026-02-17542.0560.0539.0559.0+17.0+3.14%115,100
2026-02-16555.0560.0537.0542.0-9.0-1.63%291,000
2026-02-13579.0587.0548.0551.0-38.0-6.45%160,900
2026-02-12575.0591.0575.0589.0+10.0+1.73%229,700
2026-02-10581.0588.0568.0579.0+1.0+0.17%112,300
2026-02-09578.0590.0568.0578.0+12.0+2.12%340,900
2026-02-06540.0571.0536.0566.0+25.0+4.62%212,900
2026-02-05540.0558.0540.0541.0+1.0+0.19%187,500
2026-02-04532.0548.0530.0540.0+8.0+1.50%154,300
2026-02-03545.0548.0528.0532.0-6.0-1.12%175,000
2026-02-02533.0546.0528.0538.00.00.00%311,100
2026-01-30550.0564.0531.0538.0-21.0-3.76%406,100
2026-01-29564.0569.0528.0559.0+2.0+0.36%559,200
2026-01-28611.0616.0515.0557.0-56.0-9.14%990,300
2026-01-27605.0627.0590.0613.0+13.0+2.17%220,500
2026-01-26622.0624.0596.0600.0-27.0-4.31%180,700
2026-01-23618.0627.0609.0627.0+12.0+1.95%71,500
2026-01-22613.0621.0611.0615.0+2.0+0.33%71,000
2026-01-21604.0618.0604.0613.0-1.0-0.16%62,600
2026-01-20620.0623.0607.0614.0-6.0-0.97%49,800
2026-01-19620.0623.0598.0620.0-3.0-0.48%158,500
2026-01-16641.0643.0623.0623.0-12.0-1.89%87,500
2026-01-15632.0642.0630.0635.0-6.0-0.94%71,600
2026-01-14649.0652.0630.0641.0+22.0+3.55%274,700
2026-01-13614.0622.0611.0619.0+13.0+2.15%78,200
2026-01-09607.0611.0601.0606.0-2.0-0.33%58,800
2026-01-08601.0619.0601.0608.0+1.0+0.16%101,000
2026-01-07612.0615.0605.0607.0-6.0-0.98%68,200
2026-01-06606.0616.0606.0613.0+11.0+1.83%89,100
2026-01-05602.0609.0598.0602.0+1.0+0.17%64,700
2025-12-30591.0606.0591.0601.0+4.0+0.67%56,600
2025-12-29598.0601.0591.0597.0-1.0-0.17%73,700
2025-12-26602.0604.0592.0598.0-3.0-0.50%60,700
2025-12-25601.0602.0594.0601.0+4.0+0.67%71,200
2025-12-24596.0601.0594.0597.0+1.0+0.17%43,800
2025-12-23591.0596.0589.0596.0+2.0+0.34%33,400
2025-12-22584.0595.0578.0594.0+16.0+2.77%107,900
2025-12-19563.0582.0563.0578.0+15.0+2.66%70,900
2025-12-18571.0571.0556.0563.0-9.0-1.57%75,000
2025-12-17575.0577.0568.0572.0-7.0-1.21%60,300
2025-12-16586.0586.0577.0579.0-6.0-1.03%46,400
2025-12-15570.0585.0567.0585.0+11.0+1.92%83,600
2025-12-12572.0576.0561.0574.0+5.0+0.88%81,800
2025-12-11581.0584.0569.0569.0-14.0-2.40%97,800
2025-12-10580.0586.0575.0583.0+4.0+0.69%29,700
2025-12-09582.0590.0574.0579.0-8.0-1.36%50,000
2025-12-08575.0588.0571.0587.0+19.0+3.35%87,100
2025-12-05565.0577.0565.0568.0-7.0-1.22%88,000
2025-12-04563.0575.0561.0575.0+11.0+1.95%77,100
2025-12-03574.0576.0557.0564.0-11.0-1.91%188,900
2025-12-02596.0596.0570.0575.0-23.0-3.85%177,200
2025-12-01607.0608.0598.0598.0-13.0-2.13%97,100
2025-11-28602.0616.0602.0611.0+1.0+0.16%98,400
2025-11-27599.0610.0598.0610.0+12.0+2.01%65,000
2025-11-26592.0606.0590.0598.0+3.0+0.50%59,300
2025-11-25599.0605.0581.0595.0-6.0-1.00%111,300
2025-11-21595.0605.0590.0601.0-3.0-0.50%122,500
2025-11-20601.0614.0599.0604.0+12.0+2.03%127,400
2025-11-19588.0596.0578.0592.0+7.0+1.20%89,000
2025-11-18602.0612.0574.0585.0-23.0-3.78%285,800
2025-11-17618.0623.0598.0608.0-11.0-1.78%89,500
2025-11-14610.0622.0610.0619.0-1.0-0.16%112,900
2025-11-13607.0628.0607.0620.0+11.0+1.81%151,500
2025-11-12609.0615.0603.0609.0-1.0-0.16%95,700
2025-11-11604.0610.0593.0610.0+2.0+0.33%178,100
2025-11-10609.0612.0600.0608.0+8.0+1.33%145,000
2025-11-07602.0607.0586.0600.0-12.0-1.96%210,900
2025-11-06612.0630.0600.0612.0+9.0+1.49%267,100
2025-11-05585.0607.0560.0603.0+8.0+1.34%399,100
2025-11-04592.0620.0583.0595.0+2.0+0.34%408,000
2025-10-31570.0620.0565.0593.0-17.0-2.79%894,300
2025-10-30516.0616.0513.0610.0+94.0+18.22%1,266,400
2025-10-29548.0551.0516.0516.0-28.0-5.15%378,400
2025-10-28541.0562.0534.0544.0-6.0-1.09%178,800
2025-10-27548.0559.0537.0550.0+10.0+1.85%213,700
2025-10-24542.0545.0524.0540.0+2.0+0.37%195,600
2025-10-23518.0546.0509.0538.00.00.00%364,500
2025-10-22540.0543.0515.0538.0-18.0-3.24%623,500
2025-10-21650.0650.0544.0556.0-75.0-11.89%1,640,400
2025-10-20583.0633.0579.0631.0+98.0+18.39%1,613,300
2025-10-17551.0553.0510.0533.0+12.0+2.30%949,600
2025-10-16490.0547.0487.0521.0+54.0+11.56%956,400
2025-10-15441.0470.0438.0467.0+31.0+7.11%128,900
2025-10-14444.0449.0429.0436.0-15.0-3.33%123,800
2025-10-10478.0478.0446.0451.0-26.0-5.45%160,100
2025-10-09480.0483.0473.0477.0+10.0+2.14%54,500
2025-10-08465.0476.0465.0467.0+2.0+0.43%26,900
2025-10-07468.0477.0464.0465.0-4.0-0.85%44,100
2025-10-06482.0483.0464.0469.0-10.0-2.09%103,700
2025-10-03465.0479.0465.0479.0+14.0+3.01%53,200
2025-10-02471.0475.0464.0465.0-3.0-0.64%45,000
2025-10-01487.0490.0465.0468.0-27.0-5.45%214,700
2025-09-30506.0506.0464.0495.0-21.0-4.07%338,700
2025-09-29510.0529.0489.0516.0-1.0-0.19%333,900
2025-09-26516.0520.0512.0517.0+1.0+0.19%47,300
2025-09-25518.0519.0509.0516.0-1.0-0.19%35,200
2025-09-24501.0517.0495.0517.0+13.0+2.58%77,100
2025-09-22500.0517.0500.0504.0+9.0+1.82%107,500
2025-09-19495.0501.0480.0495.0+1.0+0.20%85,800
2025-09-18495.0500.0493.0494.0-1.0-0.20%48,800
2025-09-17506.0508.0495.0495.0-17.0-3.32%62,600
2025-09-16512.0515.0505.0512.00.00.00%49,100
2025-09-12507.0512.0503.0512.0——44,500

直近120営業日分を表示