矢作建設工業
1870プライム/建設業/YAHAGI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,151.0 | 2,181.0 | 2,151.0 | 2,164.0 | -30.0 | -1.37% | 117,700 |
| 2026-03-12 | 2,203.0 | 2,214.0 | 2,178.0 | 2,194.0 | -31.0 | -1.39% | 165,000 |
| 2026-03-11 | 2,251.0 | 2,268.0 | 2,225.0 | 2,225.0 | +12.0 | +0.54% | 114,400 |
| 2026-03-10 | 2,220.0 | 2,243.0 | 2,195.0 | 2,213.0 | +33.0 | +1.51% | 127,500 |
| 2026-03-09 | 2,112.0 | 2,186.0 | 2,107.0 | 2,180.0 | -82.0 | -3.63% | 219,900 |
| 2026-03-06 | 2,267.0 | 2,270.0 | 2,223.0 | 2,262.0 | -32.0 | -1.39% | 142,500 |
| 2026-03-05 | 2,311.0 | 2,343.0 | 2,273.0 | 2,294.0 | +37.0 | +1.64% | 195,900 |
| 2026-03-04 | 2,310.0 | 2,321.0 | 2,212.0 | 2,257.0 | -128.0 | -5.37% | 234,700 |
| 2026-03-03 | 2,448.0 | 2,464.0 | 2,381.0 | 2,385.0 | -87.0 | -3.52% | 178,000 |
| 2026-03-02 | 2,482.0 | 2,482.0 | 2,422.0 | 2,472.0 | -58.0 | -2.29% | 192,400 |
| 2026-02-27 | 2,480.0 | 2,531.0 | 2,477.0 | 2,530.0 | +55.0 | +2.22% | 162,500 |
| 2026-02-26 | 2,473.0 | 2,496.0 | 2,463.0 | 2,475.0 | +10.0 | +0.41% | 106,700 |
| 2026-02-25 | 2,464.0 | 2,477.0 | 2,438.0 | 2,465.0 | -5.0 | -0.20% | 115,500 |
| 2026-02-24 | 2,472.0 | 2,478.0 | 2,420.0 | 2,470.0 | -2.0 | -0.08% | 123,700 |
| 2026-02-20 | 2,485.0 | 2,491.0 | 2,438.0 | 2,472.0 | -13.0 | -0.52% | 88,200 |
| 2026-02-19 | 2,462.0 | 2,493.0 | 2,445.0 | 2,485.0 | +5.0 | +0.20% | 117,100 |
| 2026-02-18 | 2,402.0 | 2,480.0 | 2,402.0 | 2,480.0 | +73.0 | +3.03% | 210,800 |
| 2026-02-17 | 2,416.0 | 2,431.0 | 2,402.0 | 2,407.0 | -38.0 | -1.55% | 101,400 |
| 2026-02-16 | 2,406.0 | 2,448.0 | 2,384.0 | 2,445.0 | +39.0 | +1.62% | 186,000 |
| 2026-02-13 | 2,482.0 | 2,498.0 | 2,401.0 | 2,406.0 | -76.0 | -3.06% | 184,800 |
| 2026-02-12 | 2,449.0 | 2,510.0 | 2,426.0 | 2,482.0 | +39.0 | +1.60% | 199,600 |
| 2026-02-10 | 2,430.0 | 2,477.0 | 2,388.0 | 2,443.0 | +33.0 | +1.37% | 266,800 |
| 2026-02-09 | 2,500.0 | 2,534.0 | 2,393.0 | 2,410.0 | +10.0 | +0.42% | 745,900 |
| 2026-02-06 | 2,358.0 | 2,410.0 | 2,351.0 | 2,400.0 | +44.0 | +1.87% | 123,500 |
| 2026-02-05 | 2,374.0 | 2,374.0 | 2,336.0 | 2,356.0 | +1.0 | +0.04% | 93,900 |
| 2026-02-04 | 2,364.0 | 2,375.0 | 2,351.0 | 2,355.0 | -8.0 | -0.34% | 93,800 |
| 2026-02-03 | 2,330.0 | 2,369.0 | 2,323.0 | 2,363.0 | +42.0 | +1.81% | 119,400 |
| 2026-02-02 | 2,345.0 | 2,377.0 | 2,317.0 | 2,321.0 | +1.0 | +0.04% | 106,200 |
| 2026-01-30 | 2,320.0 | 2,324.0 | 2,295.0 | 2,320.0 | -6.0 | -0.26% | 86,800 |
| 2026-01-29 | 2,320.0 | 2,336.0 | 2,260.0 | 2,326.0 | -1.0 | -0.04% | 135,400 |
| 2026-01-28 | 2,370.0 | 2,371.0 | 2,327.0 | 2,327.0 | -62.0 | -2.60% | 84,800 |
| 2026-01-27 | 2,396.0 | 2,407.0 | 2,367.0 | 2,389.0 | -13.0 | -0.54% | 86,800 |
| 2026-01-26 | 2,417.0 | 2,422.0 | 2,386.0 | 2,402.0 | -51.0 | -2.08% | 133,000 |
| 2026-01-23 | 2,455.0 | 2,477.0 | 2,444.0 | 2,453.0 | +9.0 | +0.37% | 99,600 |
| 2026-01-22 | 2,435.0 | 2,462.0 | 2,418.0 | 2,444.0 | +12.0 | +0.49% | 104,100 |
| 2026-01-21 | 2,400.0 | 2,437.0 | 2,390.0 | 2,432.0 | -1.0 | -0.04% | 112,300 |
| 2026-01-20 | 2,461.0 | 2,463.0 | 2,421.0 | 2,433.0 | -34.0 | -1.38% | 91,800 |
| 2026-01-19 | 2,494.0 | 2,504.0 | 2,456.0 | 2,467.0 | -31.0 | -1.24% | 84,400 |
| 2026-01-16 | 2,450.0 | 2,498.0 | 2,433.0 | 2,498.0 | +43.0 | +1.75% | 134,600 |
| 2026-01-15 | 2,450.0 | 2,466.0 | 2,444.0 | 2,455.0 | +5.0 | +0.20% | 82,900 |
| 2026-01-14 | 2,431.0 | 2,450.0 | 2,425.0 | 2,450.0 | +24.0 | +0.99% | 87,000 |
| 2026-01-13 | 2,441.0 | 2,454.0 | 2,418.0 | 2,426.0 | +35.0 | +1.46% | 150,300 |
| 2026-01-09 | 2,403.0 | 2,403.0 | 2,367.0 | 2,391.0 | +11.0 | +0.46% | 93,800 |
| 2026-01-08 | 2,358.0 | 2,420.0 | 2,356.0 | 2,380.0 | +15.0 | +0.63% | 166,100 |
| 2026-01-07 | 2,354.0 | 2,394.0 | 2,352.0 | 2,365.0 | -15.0 | -0.63% | 99,100 |
| 2026-01-06 | 2,342.0 | 2,385.0 | 2,334.0 | 2,380.0 | +58.0 | +2.50% | 120,600 |
| 2026-01-05 | 2,350.0 | 2,369.0 | 2,322.0 | 2,322.0 | -11.0 | -0.47% | 101,500 |
| 2025-12-30 | 2,357.0 | 2,372.0 | 2,333.0 | 2,333.0 | -19.0 | -0.81% | 74,500 |
| 2025-12-29 | 2,360.0 | 2,374.0 | 2,332.0 | 2,352.0 | -1.0 | -0.04% | 82,400 |
| 2025-12-26 | 2,352.0 | 2,379.0 | 2,346.0 | 2,353.0 | +5.0 | +0.21% | 92,800 |
| 2025-12-25 | 2,348.0 | 2,355.0 | 2,332.0 | 2,348.0 | +25.0 | +1.08% | 75,800 |
| 2025-12-24 | 2,345.0 | 2,355.0 | 2,317.0 | 2,323.0 | -16.0 | -0.68% | 86,500 |
| 2025-12-23 | 2,355.0 | 2,355.0 | 2,329.0 | 2,339.0 | -1.0 | -0.04% | 98,300 |
| 2025-12-22 | 2,357.0 | 2,369.0 | 2,326.0 | 2,340.0 | -2.0 | -0.09% | 145,300 |
| 2025-12-19 | 2,315.0 | 2,342.0 | 2,303.0 | 2,342.0 | +27.0 | +1.17% | 130,000 |
| 2025-12-18 | 2,256.0 | 2,315.0 | 2,255.0 | 2,315.0 | +34.0 | +1.49% | 150,800 |
| 2025-12-17 | 2,310.0 | 2,313.0 | 2,271.0 | 2,281.0 | -26.0 | -1.13% | 102,900 |
| 2025-12-16 | 2,287.0 | 2,324.0 | 2,279.0 | 2,307.0 | +22.0 | +0.96% | 191,300 |
| 2025-12-15 | 2,250.0 | 2,285.0 | 2,210.0 | 2,285.0 | -6.0 | -0.26% | 224,100 |
| 2025-12-12 | 2,288.0 | 2,318.0 | 2,266.0 | 2,291.0 | +45.0 | +2.00% | 144,900 |
| 2025-12-11 | 2,273.0 | 2,274.0 | 2,244.0 | 2,246.0 | -9.0 | -0.40% | 96,600 |
| 2025-12-10 | 2,270.0 | 2,277.0 | 2,250.0 | 2,255.0 | -3.0 | -0.13% | 95,400 |
| 2025-12-09 | 2,298.0 | 2,320.0 | 2,242.0 | 2,258.0 | -45.0 | -1.95% | 130,800 |
| 2025-12-08 | 2,249.0 | 2,305.0 | 2,246.0 | 2,303.0 | +58.0 | +2.58% | 208,100 |
| 2025-12-05 | 2,278.0 | 2,290.0 | 2,235.0 | 2,245.0 | -33.0 | -1.45% | 200,100 |
| 2025-12-04 | 2,250.0 | 2,282.0 | 2,241.0 | 2,278.0 | +23.0 | +1.02% | 147,200 |
| 2025-12-03 | 2,247.0 | 2,275.0 | 2,234.0 | 2,255.0 | +9.0 | +0.40% | 159,700 |
| 2025-12-02 | 2,305.0 | 2,305.0 | 2,228.0 | 2,246.0 | -60.0 | -2.60% | 163,500 |
| 2025-12-01 | 2,337.0 | 2,350.0 | 2,285.0 | 2,306.0 | -23.0 | -0.99% | 165,600 |
| 2025-11-28 | 2,276.0 | 2,338.0 | 2,275.0 | 2,329.0 | +54.0 | +2.37% | 225,200 |
| 2025-11-27 | 2,265.0 | 2,285.0 | 2,254.0 | 2,275.0 | +25.0 | +1.11% | 122,000 |
| 2025-11-26 | 2,225.0 | 2,250.0 | 2,219.0 | 2,250.0 | +45.0 | +2.04% | 175,000 |
| 2025-11-25 | 2,198.0 | 2,207.0 | 2,169.0 | 2,205.0 | +16.0 | +0.73% | 138,300 |
| 2025-11-21 | 2,112.0 | 2,189.0 | 2,112.0 | 2,189.0 | +70.0 | +3.30% | 163,100 |
| 2025-11-20 | 2,140.0 | 2,165.0 | 2,112.0 | 2,119.0 | -5.0 | -0.24% | 184,100 |
| 2025-11-19 | 2,109.0 | 2,125.0 | 2,088.0 | 2,124.0 | +22.0 | +1.05% | 163,000 |
| 2025-11-18 | 2,101.0 | 2,126.0 | 2,090.0 | 2,102.0 | -12.0 | -0.57% | 176,900 |
| 2025-11-17 | 2,099.0 | 2,124.0 | 2,078.0 | 2,114.0 | +30.0 | +1.44% | 181,000 |
| 2025-11-14 | 2,100.0 | 2,117.0 | 2,084.0 | 2,084.0 | -39.0 | -1.84% | 213,900 |
| 2025-11-13 | 2,114.0 | 2,139.0 | 2,110.0 | 2,123.0 | +15.0 | +0.71% | 114,200 |
| 2025-11-12 | 2,109.0 | 2,117.0 | 2,085.0 | 2,108.0 | 0.0 | 0.00% | 170,200 |
| 2025-11-11 | 2,103.0 | 2,108.0 | 2,070.0 | 2,108.0 | 0.0 | 0.00% | 267,300 |
| 2025-11-10 | 2,132.0 | 2,138.0 | 2,105.0 | 2,108.0 | -28.0 | -1.31% | 182,000 |
| 2025-11-07 | 2,156.0 | 2,160.0 | 2,115.0 | 2,136.0 | -43.0 | -1.97% | 308,900 |
| 2025-11-06 | 2,208.0 | 2,250.0 | 2,086.0 | 2,179.0 | -9.0 | -0.41% | 896,300 |
| 2025-11-05 | 2,190.0 | 2,200.0 | 2,111.0 | 2,188.0 | -11.0 | -0.50% | 245,500 |
| 2025-11-04 | 2,169.0 | 2,214.0 | 2,159.0 | 2,199.0 | +16.0 | +0.73% | 127,400 |
| 2025-10-31 | 2,200.0 | 2,200.0 | 2,160.0 | 2,183.0 | +7.0 | +0.32% | 150,300 |
| 2025-10-30 | 2,185.0 | 2,206.0 | 2,173.0 | 2,176.0 | +3.0 | +0.14% | 876,000 |
| 2025-10-29 | 2,250.0 | 2,261.0 | 2,164.0 | 2,173.0 | -85.0 | -3.76% | 306,200 |
| 2025-10-28 | 2,292.0 | 2,348.0 | 2,237.0 | 2,258.0 | -36.0 | -1.57% | 656,300 |
| 2025-10-27 | 2,294.0 | 2,305.0 | 2,279.0 | 2,294.0 | +40.0 | +1.77% | 150,700 |
| 2025-10-24 | 2,262.0 | 2,265.0 | 2,240.0 | 2,254.0 | +1.0 | +0.04% | 101,000 |
| 2025-10-23 | 2,214.0 | 2,257.0 | 2,207.0 | 2,253.0 | +37.0 | +1.67% | 145,700 |
| 2025-10-22 | 2,170.0 | 2,216.0 | 2,152.0 | 2,216.0 | +57.0 | +2.64% | 143,900 |
| 2025-10-21 | 2,194.0 | 2,204.0 | 2,148.0 | 2,159.0 | -30.0 | -1.37% | 138,500 |
| 2025-10-20 | 2,188.0 | 2,202.0 | 2,178.0 | 2,189.0 | +22.0 | +1.02% | 85,900 |
| 2025-10-17 | 2,161.0 | 2,179.0 | 2,151.0 | 2,167.0 | 0.0 | 0.00% | 92,300 |
| 2025-10-16 | 2,170.0 | 2,177.0 | 2,144.0 | 2,167.0 | +10.0 | +0.46% | 85,300 |
| 2025-10-15 | 2,134.0 | 2,166.0 | 2,131.0 | 2,157.0 | +42.0 | +1.99% | 61,300 |
| 2025-10-14 | 2,093.0 | 2,140.0 | 2,080.0 | 2,115.0 | -10.0 | -0.47% | 154,200 |
| 2025-10-10 | 2,165.0 | 2,168.0 | 2,122.0 | 2,125.0 | -58.0 | -2.66% | 124,400 |
| 2025-10-09 | 2,185.0 | 2,200.0 | 2,159.0 | 2,183.0 | -3.0 | -0.14% | 146,900 |
| 2025-10-08 | 2,220.0 | 2,257.0 | 2,185.0 | 2,186.0 | -32.0 | -1.44% | 178,900 |
| 2025-10-07 | 2,235.0 | 2,255.0 | 2,203.0 | 2,218.0 | +3.0 | +0.14% | 233,100 |
| 2025-10-06 | 2,184.0 | 2,219.0 | 2,161.0 | 2,215.0 | +102.0 | +4.83% | 211,800 |
| 2025-10-03 | 2,126.0 | 2,154.0 | 2,105.0 | 2,113.0 | -24.0 | -1.12% | 176,800 |
| 2025-10-02 | 2,158.0 | 2,173.0 | 2,112.0 | 2,137.0 | -31.0 | -1.43% | 104,800 |
| 2025-10-01 | 2,237.0 | 2,237.0 | 2,159.0 | 2,168.0 | -76.0 | -3.39% | 157,500 |
| 2025-09-30 | 2,255.0 | 2,285.0 | 2,230.0 | 2,244.0 | -35.0 | -1.54% | 105,700 |
| 2025-09-29 | 2,273.0 | 2,286.0 | 2,253.0 | 2,279.0 | -38.0 | -1.64% | 122,300 |
| 2025-09-26 | 2,288.0 | 2,323.0 | 2,285.0 | 2,317.0 | +41.0 | +1.80% | 132,400 |
| 2025-09-25 | 2,286.0 | 2,297.0 | 2,271.0 | 2,276.0 | -10.0 | -0.44% | 95,500 |
| 2025-09-24 | 2,281.0 | 2,289.0 | 2,258.0 | 2,286.0 | -2.0 | -0.09% | 110,500 |
| 2025-09-22 | 2,300.0 | 2,315.0 | 2,284.0 | 2,288.0 | -4.0 | -0.17% | 113,800 |
| 2025-09-19 | 2,260.0 | 2,299.0 | 2,257.0 | 2,292.0 | +43.0 | +1.91% | 179,800 |
| 2025-09-18 | 2,225.0 | 2,250.0 | 2,215.0 | 2,249.0 | +18.0 | +0.81% | 131,200 |
| 2025-09-17 | 2,250.0 | 2,250.0 | 2,218.0 | 2,231.0 | -27.0 | -1.20% | 145,100 |
| 2025-09-16 | 2,275.0 | 2,290.0 | 2,250.0 | 2,258.0 | -13.0 | -0.57% | 129,100 |
| 2025-09-12 | 2,301.0 | 2,303.0 | 2,268.0 | 2,271.0 | — | — | 104,600 |
直近120営業日分を表示