KabuInsight

北野建設

1866
スタンダード/建設業/KITANO CONSTRUCTION CORP.
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
2026-03-131,375.01,384.01,355.01,368.0-7.0-0.51%9,500
2026-03-121,391.01,391.01,359.01,375.0-16.0-1.15%11,500
2026-03-111,412.01,418.01,391.01,391.0-4.0-0.29%9,000
2026-03-101,352.01,413.01,351.01,395.0+49.0+3.64%26,300
2026-03-091,313.01,356.01,300.01,346.0-57.0-4.06%32,100
2026-03-061,412.01,433.01,392.01,403.0-39.0-2.70%12,800
2026-03-051,432.01,467.01,430.01,442.0+47.0+3.37%20,100
2026-03-041,424.01,424.01,360.01,395.0-65.0-4.45%25,800
2026-03-031,491.01,493.01,450.01,460.0-45.0-2.99%23,500
2026-03-021,535.01,539.01,491.01,505.0-42.0-2.71%49,700
2026-02-271,518.01,547.01,518.01,547.0+29.0+1.91%9,600
2026-02-261,519.01,546.01,505.01,518.0-17.0-1.11%23,500
2026-02-251,539.01,550.01,518.01,535.0-4.0-0.26%18,600
2026-02-241,497.01,542.01,497.01,539.0+2.0+0.13%38,800
2026-02-201,562.01,565.01,537.01,537.0-28.0-1.79%23,400
2026-02-191,597.01,597.01,562.01,565.0-18.0-1.14%9,200
2026-02-181,565.01,594.01,562.01,583.0+22.0+1.41%14,600
2026-02-171,548.01,570.01,545.01,561.0+29.0+1.89%13,200
2026-02-161,551.01,551.01,518.01,532.0-30.0-1.92%26,600
2026-02-131,605.01,605.01,539.01,562.0-48.0-2.98%33,400
2026-02-121,619.01,630.01,565.01,610.0-89.0-5.24%89,400
2026-02-101,695.01,714.01,634.01,699.0+67.0+4.11%58,400
2026-02-091,597.01,642.01,596.01,632.0+35.0+2.19%32,200
2026-02-061,578.01,600.01,565.01,597.0+18.0+1.14%17,500
2026-02-051,565.01,587.01,564.01,579.0+5.0+0.32%10,300
2026-02-041,498.01,574.01,498.01,574.0+82.0+5.50%25,200
2026-02-031,530.01,544.01,492.01,492.0-23.0-1.52%6,600
2026-02-021,540.01,556.01,515.01,515.0-35.0-2.26%11,700
2026-01-301,541.01,567.01,521.01,550.0+9.0+0.58%32,100
2026-01-291,491.01,543.01,489.01,541.0+45.0+3.01%28,800
2026-01-281,500.01,512.01,479.01,496.0-4.0-0.27%25,500
2026-01-271,534.01,534.01,500.01,500.0-37.0-2.41%7,500
2026-01-261,520.01,544.01,518.01,537.0-1.0-0.07%13,900
2026-01-231,517.01,562.01,517.01,538.0+8.0+0.52%8,000
2026-01-221,534.01,566.01,519.01,530.0+12.0+0.79%19,000
2026-01-211,515.01,543.01,496.01,518.0-20.0-1.30%17,800
2026-01-201,569.01,569.01,520.01,538.0-38.0-2.41%17,400
2026-01-191,564.01,580.01,547.01,576.0+48.0+3.14%13,600
2026-01-161,522.01,560.01,522.01,528.0+10.0+0.66%28,100
2026-01-151,485.01,520.01,483.01,518.0+25.0+1.67%9,700
2026-01-141,487.01,513.01,483.01,493.0+5.0+0.34%13,000
2026-01-131,505.01,505.01,477.01,488.0-17.0-1.13%18,100
2026-01-091,520.01,520.01,486.01,505.0-14.0-0.92%13,000
2026-01-081,503.01,534.01,501.01,519.0-24.0-1.56%25,700
2026-01-071,470.01,553.01,464.01,543.0+68.0+4.61%60,500
2026-01-061,429.01,525.01,400.01,475.0+90.0+6.50%95,200
2026-01-051,427.01,437.01,371.01,385.0-63.0-4.35%16,200
2025-12-301,479.01,479.01,405.01,448.0-48.0-3.21%30,600
2025-12-291,429.01,496.01,400.01,496.0+67.0+4.69%42,800
2025-12-261,363.01,430.01,363.01,429.0+71.0+5.23%46,800
2025-12-251,370.01,370.01,343.01,358.0-12.0-0.88%2,800
2025-12-241,349.01,379.01,348.01,370.0+22.0+1.63%20,900
2025-12-231,315.01,348.01,312.01,348.0+33.0+2.51%14,100
2025-12-221,270.01,315.01,263.01,315.0+55.0+4.37%14,300
2025-12-191,241.01,265.01,241.01,260.0+18.0+1.45%6,700
2025-12-181,227.01,254.01,221.01,242.0+6.0+0.49%3,500
2025-12-171,212.01,250.01,212.01,236.0+22.0+1.81%7,600
2025-12-161,223.01,231.01,214.01,214.0-9.0-0.74%5,300
2025-12-151,225.01,234.01,223.01,223.0-8.0-0.65%1,600
2025-12-121,230.01,239.01,218.01,231.0+15.0+1.23%3,500
2025-12-111,237.01,237.01,213.01,216.0-30.0-2.41%11,200
2025-12-101,255.01,259.01,241.01,246.0-14.0-1.11%4,000
2025-12-091,266.01,268.01,254.01,260.0-1.0-0.08%5,700
2025-12-081,250.01,263.01,241.01,261.0+1.0+0.08%6,700
2025-12-051,298.01,298.01,260.01,260.0-38.0-2.93%11,000
2025-12-041,278.01,298.01,271.01,298.0+24.0+1.88%18,300
2025-12-031,272.01,274.01,261.01,274.0+4.0+0.31%19,100
2025-12-021,282.01,290.01,261.01,270.0-5.0-0.39%17,000
2025-12-011,335.01,335.01,275.01,275.0-66.0-4.92%16,500
2025-11-281,331.01,365.01,326.01,341.0+10.0+0.75%40,600
2025-11-271,323.01,335.01,317.01,331.0+14.0+1.06%15,900
2025-11-261,280.01,317.01,280.01,317.0+47.0+3.70%11,400
2025-11-251,293.01,303.01,270.01,270.0-53.0-4.01%28,400
2025-11-211,272.01,323.01,270.01,323.0+45.0+3.52%9,500
2025-11-201,274.01,283.01,262.01,278.0+21.0+1.67%6,700
2025-11-191,256.01,274.01,238.01,257.0-4.0-0.32%13,200
2025-11-181,286.01,290.01,256.01,261.0-38.0-2.93%12,900
2025-11-171,295.01,300.01,276.01,299.0-5.0-0.38%12,800
2025-11-141,276.01,313.01,276.01,304.0+7.0+0.54%22,200
2025-11-131,284.01,332.01,281.01,297.0-15.0-1.14%37,200
2025-11-121,321.01,350.01,312.01,312.0-1.0-0.08%30,700
2025-11-111,346.01,350.01,295.01,313.0-27.0-2.01%14,100
2025-11-101,339.01,362.01,333.01,340.0-8.0-0.59%23,900
2025-11-071,333.01,349.01,314.01,348.0+1.0+0.07%10,900
2025-11-061,330.01,348.01,324.01,347.0+17.0+1.28%5,100
2025-11-051,296.01,330.01,250.01,330.0+34.0+2.62%29,800
2025-11-041,304.01,315.01,278.01,296.0-24.0-1.82%10,200
2025-10-311,293.01,330.01,291.01,320.0+15.0+1.15%26,900
2025-10-301,248.01,311.01,247.01,305.0+57.0+4.57%20,100
2025-10-291,238.01,258.01,224.01,248.0+1.0+0.08%16,200
2025-10-281,246.01,253.01,234.01,247.0-14.0-1.11%4,400
2025-10-271,257.01,300.01,255.01,261.0+29.0+2.35%23,600
2025-10-241,212.01,233.01,202.01,232.0+21.0+1.73%16,100
2025-10-231,226.01,226.01,203.01,211.0-23.0-1.86%2,300
2025-10-221,191.01,234.01,182.01,234.0+33.0+2.75%16,300
2025-10-211,223.01,224.01,197.01,201.0-46.0-3.69%6,900
2025-10-201,191.01,247.01,155.01,247.0+69.0+5.86%19,100
2025-10-171,148.01,178.01,121.01,178.00.00.00%10,300
2025-10-161,180.01,194.01,163.01,178.0-2.0-0.17%2,500
2025-10-151,159.01,180.01,150.01,180.0+6.0+0.51%18,600
2025-10-141,193.01,202.01,133.01,174.0-49.0-4.01%14,100
2025-10-101,232.01,232.01,203.01,223.0-9.0-0.73%4,400
2025-10-091,199.01,232.01,191.01,232.0+33.0+2.75%8,800
2025-10-081,184.01,208.01,184.01,199.0+16.0+1.35%8,500
2025-10-071,237.01,237.01,181.01,183.0-54.0-4.37%19,100
2025-10-061,217.01,237.01,210.01,237.0+2.0+0.16%11,400
2025-10-031,235.01,235.01,199.01,235.00.00.00%11,100
2025-10-021,242.01,253.01,235.01,235.0+19.0+1.56%11,100
2025-10-011,287.01,292.01,205.01,216.0-69.0-5.37%17,000
2025-09-301,270.01,335.01,255.01,285.0+2.0+0.16%24,000
2025-09-291,219.01,350.01,219.01,283.0+78.0+6.47%29,100
2025-09-261,211.31,211.31,187.51,205.0+8.8+0.73%29,600
2025-09-251,192.51,200.01,178.81,196.3+3.8+0.31%13,600
2025-09-241,187.51,192.51,172.51,192.5-6.3-0.52%16,800
2025-09-221,146.31,198.81,142.51,198.8+52.5+4.58%25,600
2025-09-191,130.01,146.31,127.51,146.3+15.0+1.33%12,800
2025-09-181,132.51,132.51,121.31,131.30.00.00%2,000
2025-09-171,128.81,137.51,116.31,131.3-1.3-0.11%13,600
2025-09-161,102.51,138.81,102.51,132.5+30.0+2.72%28,800
2025-09-121,118.81,118.81,087.51,102.5——17,600

直近120営業日分を表示