KabuInsight

植木組

1867
スタンダード/建設業/UEKI 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
2026-03-132,995.03,020.02,952.03,000.0-15.0-0.50%14,500
2026-03-123,050.03,050.02,995.03,015.0-45.0-1.47%10,500
2026-03-113,110.03,155.03,060.03,060.0-45.0-1.45%20,400
2026-03-103,090.03,115.03,040.03,105.0+80.0+2.64%9,500
2026-03-092,980.03,025.02,910.03,025.0-50.0-1.63%47,200
2026-03-063,035.03,085.02,998.03,075.0-30.0-0.97%15,200
2026-03-053,045.03,130.03,020.03,105.0+152.0+5.15%40,800
2026-03-043,090.03,195.02,950.02,953.0-247.0-7.72%81,500
2026-03-033,180.03,275.03,170.03,200.0-5.0-0.16%15,400
2026-03-023,200.03,230.03,160.03,205.0-40.0-1.23%22,100
2026-02-273,155.03,245.03,145.03,245.0+90.0+2.85%12,300
2026-02-263,100.03,185.03,100.03,155.0+65.0+2.10%11,200
2026-02-253,150.03,150.03,085.03,090.0-60.0-1.90%9,700
2026-02-243,120.03,150.03,070.03,150.0+30.0+0.96%10,800
2026-02-203,170.03,180.03,105.03,120.0-65.0-2.04%7,300
2026-02-193,195.03,195.03,155.03,185.0+5.0+0.16%6,100
2026-02-183,160.03,210.03,050.03,180.0+45.0+1.44%17,700
2026-02-173,195.03,195.03,135.03,135.0-50.0-1.57%5,900
2026-02-163,100.03,235.03,090.03,185.0+90.0+2.91%28,200
2026-02-133,240.03,240.03,070.03,095.0-165.0-5.06%23,100
2026-02-123,165.03,270.03,165.03,260.0+100.0+3.16%23,300
2026-02-103,110.03,190.03,105.03,160.0+55.0+1.77%16,100
2026-02-093,165.03,165.03,060.03,105.0+10.0+0.32%32,900
2026-02-063,215.03,240.02,968.03,095.0-135.0-4.18%69,700
2026-02-053,080.03,230.03,060.03,230.0+145.0+4.70%18,600
2026-02-042,994.03,085.02,956.03,085.0+90.0+3.01%18,800
2026-02-032,917.02,995.02,917.02,995.0+114.0+3.96%10,200
2026-02-022,870.02,927.02,868.02,881.0+16.0+0.56%5,100
2026-01-302,851.02,879.02,837.02,865.0-24.0-0.83%2,900
2026-01-292,894.02,894.02,826.02,889.0-6.0-0.21%4,200
2026-01-282,831.02,895.02,830.02,895.0+27.0+0.94%2,300
2026-01-272,835.02,884.02,835.02,868.0+27.0+0.95%2,400
2026-01-262,890.02,890.02,839.02,841.0-49.0-1.70%9,400
2026-01-232,882.02,904.02,882.02,890.0+12.0+0.42%3,300
2026-01-222,874.02,908.02,851.02,878.0+54.0+1.91%8,300
2026-01-212,811.02,866.02,787.02,824.0-37.0-1.29%9,300
2026-01-202,911.02,911.02,850.02,861.0-57.0-1.95%11,400
2026-01-192,940.02,940.02,888.02,918.0-33.0-1.12%5,600
2026-01-162,954.02,980.02,938.02,951.0-7.0-0.24%5,400
2026-01-152,896.02,958.02,896.02,958.0+38.0+1.30%5,800
2026-01-142,919.02,950.02,901.02,920.0+20.0+0.69%4,900
2026-01-132,945.02,963.02,885.02,900.0-36.0-1.23%10,400
2026-01-092,867.02,936.02,856.02,936.0+87.0+3.05%8,000
2026-01-082,807.02,867.02,792.02,849.0+42.0+1.50%7,700
2026-01-072,812.02,812.02,784.02,807.0-3.0-0.11%4,700
2026-01-062,728.02,818.02,714.02,810.0+96.0+3.54%12,700
2026-01-052,717.02,723.02,660.02,714.0-3.0-0.11%7,600
2025-12-302,710.02,740.02,710.02,717.0-4.0-0.15%2,600
2025-12-292,708.02,739.02,708.02,721.0+30.0+1.11%4,000
2025-12-262,730.02,740.02,691.02,691.0-39.0-1.43%7,500
2025-12-252,699.02,730.02,698.02,730.0+32.0+1.19%8,800
2025-12-242,644.02,701.02,635.02,698.0+54.0+2.04%8,400
2025-12-232,625.02,646.02,622.02,644.0+28.0+1.07%4,400
2025-12-222,653.02,658.02,599.02,616.0-37.0-1.39%9,500
2025-12-192,625.02,653.02,624.02,653.0+24.0+0.91%4,000
2025-12-182,603.02,700.02,603.02,629.0+9.0+0.34%7,500
2025-12-172,622.02,622.02,600.02,620.0+12.0+0.46%3,900
2025-12-162,605.02,623.02,600.02,608.0-7.0-0.27%8,400
2025-12-152,602.02,629.02,597.02,615.0+8.0+0.31%6,300
2025-12-122,621.02,631.02,598.02,607.0+2.0+0.08%4,200
2025-12-112,642.02,645.02,595.02,605.0-36.0-1.36%9,300
2025-12-102,640.02,653.02,623.02,641.0+20.0+0.76%5,400
2025-12-092,662.02,662.02,615.02,621.0+4.0+0.15%6,800
2025-12-082,636.02,638.02,601.02,617.0-7.0-0.27%3,200
2025-12-052,622.02,637.02,581.02,624.0+14.0+0.54%11,800
2025-12-042,600.02,618.02,582.02,610.0+3.0+0.12%3,300
2025-12-032,621.02,621.02,601.02,607.0-16.0-0.61%4,000
2025-12-022,650.02,650.02,610.02,623.0-28.0-1.06%7,200
2025-12-012,694.02,695.02,623.02,651.0-43.0-1.60%13,800
2025-11-282,668.02,694.02,668.02,694.0+28.0+1.05%4,400
2025-11-272,662.02,698.02,662.02,666.0+6.0+0.23%2,600
2025-11-262,659.02,690.02,659.02,660.0+18.0+0.68%5,000
2025-11-252,640.02,686.02,640.02,642.0+3.0+0.11%9,500
2025-11-212,580.02,639.02,580.02,639.0+10.0+0.38%5,900
2025-11-202,593.02,635.02,590.02,629.0+63.0+2.46%4,900
2025-11-192,556.02,594.02,540.02,566.0+24.0+0.94%11,400
2025-11-182,621.02,621.02,542.02,542.0-79.0-3.01%11,800
2025-11-172,639.02,650.02,577.02,621.0-6.0-0.23%9,300
2025-11-142,653.02,687.02,621.02,627.0-56.0-2.09%9,100
2025-11-132,729.02,765.02,651.02,683.0-45.0-1.65%19,200
2025-11-122,670.02,728.02,670.02,728.0+58.0+2.17%8,700
2025-11-112,719.02,728.02,665.02,670.0-36.0-1.33%11,200
2025-11-102,700.02,771.02,673.02,706.0+44.0+1.65%17,700
2025-11-072,580.02,662.02,542.02,662.0+70.0+2.70%39,300
2025-11-062,545.02,594.02,545.02,592.0+57.0+2.25%9,400
2025-11-052,535.02,536.02,482.02,535.0-14.0-0.55%7,300
2025-11-042,502.02,572.02,500.02,549.0+54.0+2.16%12,200
2025-10-312,546.02,546.02,485.02,495.0-36.0-1.42%7,400
2025-10-302,473.02,532.02,462.02,531.0+39.0+1.57%5,900
2025-10-292,505.02,513.02,491.02,492.0-5.0-0.20%3,400
2025-10-282,569.02,569.02,497.02,497.0-73.0-2.84%11,100
2025-10-272,530.02,574.02,530.02,570.0+67.0+2.68%15,100
2025-10-242,468.02,507.02,465.02,503.0+38.0+1.54%9,000
2025-10-232,455.02,465.02,443.02,465.0+6.0+0.24%3,400
2025-10-222,440.02,460.02,426.02,459.0+35.0+1.44%2,500
2025-10-212,450.02,460.02,424.02,424.0-26.0-1.06%3,200
2025-10-202,432.02,470.02,432.02,450.0+27.0+1.11%10,900
2025-10-172,410.02,444.02,398.02,423.0-17.0-0.70%7,600
2025-10-162,433.02,458.02,401.02,440.0+7.0+0.29%6,900
2025-10-152,382.02,439.02,342.02,433.0+58.0+2.44%10,500
2025-10-142,310.02,400.02,310.02,375.0+15.0+0.64%12,400
2025-10-102,391.02,391.02,350.02,360.0-45.0-1.87%11,800
2025-10-092,427.02,444.02,405.02,405.0-19.0-0.78%5,700
2025-10-082,440.02,445.02,420.02,424.0+22.0+0.92%3,800
2025-10-072,397.02,434.02,390.02,402.0+19.0+0.80%7,500
2025-10-062,376.02,405.02,364.02,383.0+39.0+1.66%10,500
2025-10-032,320.02,349.02,320.02,344.0+36.0+1.56%5,500
2025-10-022,347.02,347.02,307.02,308.0-16.0-0.69%7,800
2025-10-012,368.02,368.02,301.02,324.0-44.0-1.86%24,600
2025-09-302,428.02,430.02,359.02,368.0-39.0-1.62%11,800
2025-09-292,400.02,439.02,400.02,407.0+12.0+0.50%13,200
2025-09-262,403.02,455.02,391.02,395.0-20.0-0.83%46,500
2025-09-252,425.02,435.02,415.02,415.0-10.0-0.41%10,800
2025-09-242,417.02,425.02,329.02,425.0+8.0+0.33%20,900
2025-09-222,431.02,439.02,405.02,417.0-17.0-0.70%7,300
2025-09-192,387.02,439.02,299.02,434.0+47.0+1.97%28,500
2025-09-182,397.02,410.02,386.02,387.0-22.0-0.91%8,200
2025-09-172,460.02,460.02,388.02,409.0-41.0-1.67%14,800
2025-09-162,467.02,469.02,446.02,450.0-29.0-1.17%7,900
2025-09-122,519.02,520.02,457.02,479.0——11,000

直近120営業日分を表示