KabuInsight

熊谷組

1861
プライム/建設業/Kumagai Gumi 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
2026-03-131,615.01,668.01,615.01,654.0+4.0+0.24%863,800
2026-03-121,668.01,678.01,630.01,650.0-48.0-2.83%1,112,000
2026-03-111,712.01,736.01,694.01,698.0+12.0+0.71%772,200
2026-03-101,665.01,707.01,661.01,686.0+45.0+2.74%832,300
2026-03-091,613.01,652.01,608.01,641.0-105.0-6.01%1,180,300
2026-03-061,710.01,746.01,695.01,746.0-4.0-0.23%1,462,600
2026-03-051,800.01,810.01,725.01,750.00.00.00%1,715,000
2026-03-041,784.01,826.01,730.01,750.0-149.0-7.85%2,065,200
2026-03-031,974.01,983.01,895.01,899.0-91.0-4.57%1,038,500
2026-03-021,978.02,004.01,936.01,990.0-30.0-1.49%797,200
2026-02-271,999.02,020.01,981.02,020.0+44.0+2.23%865,600
2026-02-261,992.01,999.01,970.01,976.0-16.0-0.80%882,500
2026-02-252,003.02,011.01,978.01,992.0-6.0-0.30%546,500
2026-02-241,988.02,000.01,951.01,998.0+18.0+0.91%828,700
2026-02-202,016.02,020.01,948.01,980.0-39.0-1.93%1,058,000
2026-02-192,016.02,030.01,991.02,019.0-23.0-1.13%684,200
2026-02-182,000.02,043.02,000.02,042.0+50.0+2.51%978,800
2026-02-171,965.02,003.01,926.01,992.0+22.0+1.12%1,138,300
2026-02-161,976.02,028.01,943.01,970.0-20.0-1.01%1,621,600
2026-02-132,020.02,042.01,957.01,990.0-24.0-1.19%1,950,300
2026-02-121,993.02,033.01,982.02,014.0+33.0+1.67%1,348,700
2026-02-101,980.01,999.01,968.01,981.0+13.0+0.66%881,300
2026-02-091,945.01,968.01,929.01,968.0+53.0+2.77%1,337,800
2026-02-061,871.01,915.01,863.01,915.0+55.0+2.96%1,209,200
2026-02-051,846.01,869.01,814.01,860.0+34.0+1.86%1,487,500
2026-02-041,792.01,837.01,787.01,826.0+39.0+2.18%1,237,300
2026-02-031,754.01,792.01,745.01,787.0+43.0+2.47%1,082,200
2026-02-021,756.01,789.01,743.01,744.0+10.0+0.58%1,375,300
2026-01-301,750.01,765.01,723.01,734.0-12.0-0.69%1,206,900
2026-01-291,756.01,767.01,697.01,746.0-35.0-1.97%1,753,100
2026-01-281,800.01,817.01,761.01,781.0-13.0-0.72%2,215,400
2026-01-271,773.01,794.01,762.01,794.0+33.0+1.87%2,177,200
2026-01-261,740.01,782.01,732.01,761.0-27.0-1.51%5,149,400
2026-01-231,771.01,799.01,753.01,788.0+15.0+0.85%1,379,700
2026-01-221,777.01,795.01,759.01,773.0+5.0+0.28%1,057,200
2026-01-211,708.01,770.01,707.01,768.0+34.0+1.96%1,628,700
2026-01-201,728.01,750.01,710.01,734.0+9.0+0.52%2,977,100
2026-01-191,748.01,776.01,718.01,725.0-2.0-0.12%2,558,300
2026-01-161,693.01,727.01,688.01,727.0+20.0+1.17%793,300
2026-01-151,680.01,730.01,680.01,707.0+19.0+1.13%777,200
2026-01-141,658.01,695.01,653.01,688.0+30.0+1.81%1,114,800
2026-01-131,664.01,679.01,645.01,658.0+28.0+1.72%1,246,000
2026-01-091,615.01,647.01,603.01,630.0+2.0+0.12%1,954,300
2026-01-081,610.01,647.01,607.01,628.0+18.0+1.12%487,000
2026-01-071,588.01,615.01,582.01,610.0-16.0-0.98%644,200
2026-01-061,599.01,632.01,586.01,626.0+61.0+3.90%847,800
2026-01-051,585.01,594.01,555.01,565.0+20.0+1.29%734,200
2025-12-301,563.01,569.01,545.01,545.0-18.0-1.15%331,900
2025-12-291,564.01,570.01,541.01,563.0+11.0+0.71%410,100
2025-12-261,552.01,572.01,551.01,552.0-8.0-0.51%382,400
2025-12-251,572.01,573.01,543.01,560.0-4.0-0.26%426,500
2025-12-241,550.01,576.01,550.01,564.0+36.0+2.36%962,200
2025-12-231,514.01,528.01,502.01,528.0+15.0+0.99%430,800
2025-12-221,535.01,536.01,506.01,513.0-14.0-0.92%437,400
2025-12-191,515.01,528.01,504.01,527.0+13.0+0.86%656,200
2025-12-181,514.01,520.01,487.01,514.0-16.0-1.05%888,500
2025-12-171,536.01,541.01,508.01,530.0-5.0-0.33%496,000
2025-12-161,554.01,559.01,535.01,535.0-17.0-1.10%350,300
2025-12-151,564.01,566.01,541.01,552.0-13.0-0.83%367,800
2025-12-121,545.01,565.01,536.01,565.0+36.0+2.35%433,400
2025-12-111,542.01,559.01,522.01,529.0-12.0-0.78%313,500
2025-12-101,563.01,574.01,541.01,541.0-4.0-0.26%452,800
2025-12-091,549.01,564.01,532.01,545.0+6.0+0.39%374,000
2025-12-081,521.01,548.01,516.01,539.0+39.0+2.60%572,300
2025-12-051,532.01,539.01,500.01,500.0-35.0-2.28%685,100
2025-12-041,525.01,548.01,513.01,535.0+3.0+0.20%869,400
2025-12-031,548.01,553.01,512.01,532.0-28.0-1.79%699,500
2025-12-021,557.01,566.01,538.01,560.0+7.0+0.45%755,400
2025-12-011,593.01,595.01,539.01,553.0-11.0-0.70%610,900
2025-11-281,531.01,570.01,526.01,564.0+23.0+1.49%451,400
2025-11-271,560.01,560.01,537.01,541.0-5.0-0.32%428,700
2025-11-261,508.01,548.01,506.01,546.0+38.0+2.52%649,800
2025-11-251,510.01,535.01,497.01,508.0+8.0+0.53%597,000
2025-11-211,495.01,519.01,492.01,500.00.00.00%616,500
2025-11-201,488.01,509.01,474.01,500.0+30.0+2.04%569,700
2025-11-191,480.01,507.01,453.01,470.0-2.0-0.14%739,900
2025-11-181,491.01,491.01,443.01,472.0+11.0+0.75%878,500
2025-11-171,471.01,474.01,428.01,461.0+7.0+0.48%1,283,800
2025-11-141,473.01,490.01,425.01,454.0-99.0-6.37%2,326,900
2025-11-131,528.01,573.01,523.01,553.0+24.0+1.57%1,355,800
2025-11-121,505.01,530.01,502.01,529.0+32.0+2.14%1,002,400
2025-11-111,482.01,506.01,468.01,497.0+3.0+0.20%872,300
2025-11-101,461.01,501.01,457.01,494.0+40.0+2.75%1,001,200
2025-11-071,453.01,476.01,444.01,454.0+6.0+0.41%821,600
2025-11-061,441.01,457.01,433.01,448.0+13.0+0.91%445,600
2025-11-051,417.01,440.01,378.01,435.0+11.0+0.77%680,900
2025-11-041,407.01,431.01,398.01,424.0+23.0+1.64%552,000
2025-10-311,403.01,408.01,383.01,401.00.00.00%503,500
2025-10-301,368.01,402.01,356.01,401.0+51.0+3.78%1,672,300
2025-10-291,390.01,390.01,350.01,350.0-25.0-1.82%664,000
2025-10-281,415.01,418.01,371.01,375.0-52.0-3.64%686,900
2025-10-271,440.01,440.01,425.01,427.0+2.0+0.14%616,900
2025-10-241,422.01,428.01,400.01,425.0+7.0+0.49%731,900
2025-10-231,371.01,418.01,368.01,418.0+33.0+2.38%787,400
2025-10-221,352.01,392.01,345.01,385.0+45.0+3.36%898,400
2025-10-211,353.01,353.01,332.01,340.0-17.0-1.25%517,000
2025-10-201,382.01,390.01,353.01,357.0+5.0+0.37%764,900
2025-10-171,329.01,361.01,324.01,352.0+19.0+1.43%651,300
2025-10-161,340.01,350.01,320.01,333.0+3.0+0.23%465,000
2025-10-151,290.01,335.01,286.01,330.0+36.0+2.78%776,000
2025-10-141,300.01,311.01,278.01,294.0-27.0-2.04%823,900
2025-10-101,355.01,364.01,317.01,321.0-38.0-2.80%964,300
2025-10-091,359.01,363.01,347.01,359.0+14.0+1.04%843,100
2025-10-081,291.01,348.01,291.01,345.0+57.0+4.43%1,036,000
2025-10-071,303.01,307.01,276.01,288.0-16.0-1.23%607,900
2025-10-061,285.01,315.01,276.01,304.0+49.0+3.90%1,082,600
2025-10-031,272.01,293.01,252.01,255.0-16.0-1.26%744,700
2025-10-021,333.01,333.01,256.01,271.0+58.0+4.78%1,838,600
2025-10-011,242.01,247.01,209.01,213.0-41.0-3.27%628,200
2025-09-301,249.01,259.01,232.01,254.0+4.0+0.32%825,600
2025-09-291,269.01,270.01,225.01,250.0-15.0-1.19%651,300
2025-09-261,243.81,265.01,238.81,265.0+25.0+2.02%726,800
2025-09-251,248.81,257.51,240.01,240.0-1.3-0.10%522,800
2025-09-241,242.51,257.51,238.81,241.3+11.3+0.91%770,000
2025-09-221,240.01,245.01,230.01,230.0+7.5+0.61%576,400
2025-09-191,231.31,237.51,215.01,222.5+17.5+1.45%698,800
2025-09-181,213.81,213.81,197.51,205.0+2.5+0.21%362,000
2025-09-171,220.01,222.51,202.51,202.5-22.5-1.84%465,200
2025-09-161,230.01,241.31,225.01,225.0-6.3-0.51%368,800
2025-09-121,231.31,242.51,225.01,231.3——450,000

直近120営業日分を表示