KabuInsight

ピーエス・コンストラクション

1871
プライム/建設業/PS 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
2026-03-132,850.02,898.02,828.02,863.0-35.0-1.21%146,200
2026-03-122,941.02,976.02,876.02,898.0-93.0-3.11%137,000
2026-03-113,050.03,055.02,963.02,991.0+41.0+1.39%206,900
2026-03-102,920.03,025.02,920.02,950.0+106.0+3.73%122,600
2026-03-092,820.02,878.02,736.02,844.0-196.0-6.45%202,300
2026-03-063,050.03,080.02,993.03,040.0-70.0-2.25%120,900
2026-03-053,200.03,250.03,075.03,110.0+25.0+0.81%99,900
2026-03-043,200.03,255.03,040.03,085.0-230.0-6.94%196,200
2026-03-033,510.03,530.03,315.03,315.0-220.0-6.22%162,700
2026-03-023,440.03,550.03,300.03,535.0+110.0+3.21%210,800
2026-02-273,515.03,535.03,405.03,425.0-75.0-2.14%673,400
2026-02-263,475.03,530.03,430.03,500.0+25.0+0.72%143,600
2026-02-253,420.03,500.03,400.03,475.0+55.0+1.61%142,400
2026-02-243,365.03,435.03,320.03,420.0+55.0+1.63%129,500
2026-02-203,390.03,425.03,325.03,365.0-35.0-1.03%116,300
2026-02-193,340.03,420.03,310.03,400.0+50.0+1.49%94,300
2026-02-183,315.03,375.03,285.03,350.0+60.0+1.82%106,100
2026-02-173,260.03,315.03,220.03,290.0+25.0+0.77%94,000
2026-02-163,235.03,285.03,210.03,265.0+55.0+1.71%102,800
2026-02-133,315.03,340.03,185.03,210.0-140.0-4.18%132,400
2026-02-123,300.03,395.03,280.03,350.0+45.0+1.36%146,100
2026-02-103,330.03,390.03,285.03,305.0-35.0-1.05%132,400
2026-02-093,375.03,410.03,225.03,340.0+140.0+4.38%228,600
2026-02-063,255.03,400.03,050.03,200.0-30.0-0.93%290,100
2026-02-053,290.03,290.03,190.03,230.0+30.0+0.94%117,300
2026-02-043,160.03,230.03,130.03,200.0+40.0+1.27%97,400
2026-02-033,100.03,160.03,090.03,160.0+115.0+3.78%106,500
2026-02-023,075.03,135.03,045.03,045.0+10.0+0.33%113,300
2026-01-303,045.03,080.03,005.03,035.0-55.0-1.78%107,700
2026-01-293,085.03,120.03,015.03,090.0+25.0+0.82%107,100
2026-01-283,180.03,180.03,015.03,065.0-130.0-4.07%177,400
2026-01-273,125.03,195.03,100.03,195.0+25.0+0.79%74,100
2026-01-263,185.03,230.03,150.03,170.0-60.0-1.86%91,800
2026-01-233,210.03,275.03,180.03,230.0+30.0+0.94%103,400
2026-01-223,160.03,225.03,135.03,200.0+60.0+1.91%116,400
2026-01-213,085.03,180.03,080.03,140.0-15.0-0.48%87,000
2026-01-203,165.03,190.03,125.03,155.0-25.0-0.79%95,100
2026-01-193,160.03,215.03,140.03,180.0+20.0+0.63%125,300
2026-01-163,115.03,165.03,090.03,160.0+25.0+0.80%85,900
2026-01-153,085.03,195.03,080.03,135.0+55.0+1.79%120,800
2026-01-143,060.03,130.03,050.03,080.0+10.0+0.33%114,500
2026-01-133,075.03,080.02,980.03,070.0+102.0+3.44%150,500
2026-01-092,983.03,000.02,903.02,968.0-5.0-0.17%147,100
2026-01-082,934.03,020.02,922.02,973.0+37.0+1.26%139,800
2026-01-072,901.02,952.02,892.02,936.0+15.0+0.51%151,500
2026-01-062,899.02,951.02,882.02,921.0+45.0+1.56%146,200
2026-01-052,873.02,935.02,852.02,876.0+13.0+0.45%165,600
2025-12-302,843.02,896.02,820.02,863.0+20.0+0.70%111,700
2025-12-292,865.02,888.02,796.02,843.0-23.0-0.80%212,400
2025-12-262,881.02,920.02,859.02,866.0-7.0-0.24%125,800
2025-12-252,920.02,931.02,850.02,873.0-63.0-2.15%138,900
2025-12-242,899.02,960.02,885.02,936.0+56.0+1.94%186,400
2025-12-232,840.02,890.02,825.02,880.0+50.0+1.77%108,600
2025-12-222,865.02,874.02,829.02,830.0-8.0-0.28%121,200
2025-12-192,797.02,838.02,770.02,838.0+58.0+2.09%153,100
2025-12-182,788.02,815.02,707.02,780.0-42.0-1.49%237,800
2025-12-172,779.02,839.02,724.02,822.0+93.0+3.41%192,900
2025-12-162,876.02,876.02,665.02,729.0-119.0-4.18%421,900
2025-12-152,800.02,873.02,768.02,848.0+10.0+0.35%221,100
2025-12-122,744.02,838.02,720.02,838.0+144.0+5.35%227,800
2025-12-112,740.02,740.02,683.02,694.0-46.0-1.68%230,800
2025-12-102,700.02,766.02,690.02,740.0+85.0+3.20%396,600
2025-12-092,643.02,660.02,613.02,655.0+62.0+2.39%243,400
2025-12-082,553.02,593.02,542.02,593.0+62.0+2.45%209,200
2025-12-052,500.02,546.02,486.02,531.0+37.0+1.48%231,900
2025-12-042,456.02,506.02,446.02,494.0+45.0+1.84%181,800
2025-12-032,402.02,458.02,376.02,449.0+76.0+3.20%174,000
2025-12-022,483.02,492.02,361.02,373.0-99.0-4.00%306,400
2025-12-012,396.02,495.02,387.02,472.0+69.0+2.87%324,000
2025-11-282,315.02,415.02,303.02,403.0+90.0+3.89%174,300
2025-11-272,269.02,322.02,263.02,313.0+48.0+2.12%110,800
2025-11-262,233.02,280.02,233.02,265.0+30.0+1.34%102,000
2025-11-252,245.02,245.02,209.02,235.0-9.0-0.40%91,900
2025-11-212,171.02,254.02,171.02,244.0+44.0+2.00%104,900
2025-11-202,178.02,214.02,156.02,200.0+46.0+2.14%107,700
2025-11-192,137.02,178.02,101.02,154.0+35.0+1.65%168,500
2025-11-182,151.02,187.02,100.02,119.0-57.0-2.62%188,000
2025-11-172,138.02,180.02,134.02,176.0+45.0+2.11%144,400
2025-11-142,133.02,154.02,106.02,131.0-5.0-0.23%122,000
2025-11-132,131.02,176.02,109.02,136.0+21.0+0.99%215,100
2025-11-122,110.02,129.02,029.02,115.0+55.0+2.67%477,600
2025-11-111,859.02,136.01,823.02,060.0+161.0+8.48%770,800
2025-11-101,870.01,900.01,869.01,899.0+41.0+2.21%109,800
2025-11-071,828.01,858.01,828.01,858.0+13.0+0.70%82,800
2025-11-061,830.01,856.01,823.01,845.0+18.0+0.99%90,100
2025-11-051,816.01,836.01,784.01,827.0-9.0-0.49%154,100
2025-11-041,825.01,857.01,800.01,836.0+25.0+1.38%161,400
2025-10-311,808.01,816.01,788.01,811.0+15.0+0.84%92,100
2025-10-301,797.01,805.01,774.01,796.0+11.0+0.62%360,600
2025-10-291,815.01,837.01,785.01,785.0-12.0-0.67%146,800
2025-10-281,881.01,881.01,797.01,797.0-100.0-5.27%201,200
2025-10-271,848.01,897.01,848.01,897.0+63.0+3.44%122,300
2025-10-241,850.01,858.01,832.01,834.0-13.0-0.70%56,000
2025-10-231,845.01,847.01,823.01,847.0+2.0+0.11%69,300
2025-10-221,803.01,845.01,800.01,845.0+49.0+2.73%159,200
2025-10-211,822.01,824.01,796.01,796.0-28.0-1.54%119,100
2025-10-201,815.01,848.01,815.01,824.0+33.0+1.84%161,900
2025-10-171,779.01,798.01,776.01,791.0-12.0-0.67%67,900
2025-10-161,763.01,803.01,763.01,803.0+42.0+2.39%67,500
2025-10-151,740.01,765.01,738.01,761.0+36.0+2.09%56,300
2025-10-141,746.01,771.01,722.01,725.0-51.0-2.87%118,800
2025-10-101,800.01,801.01,776.01,776.0-37.0-2.04%128,300
2025-10-091,813.01,821.01,801.01,813.0-8.0-0.44%73,700
2025-10-081,826.01,848.01,821.01,821.0-5.0-0.27%95,700
2025-10-071,823.01,833.01,802.01,826.0-9.0-0.49%93,400
2025-10-061,840.01,854.01,827.01,835.0+35.0+1.94%162,800
2025-10-031,785.01,803.01,785.01,800.0+15.0+0.84%64,100
2025-10-021,795.01,808.01,784.01,785.0-3.0-0.17%78,200
2025-10-011,834.01,842.01,779.01,788.0-66.0-3.56%135,800
2025-09-301,835.01,854.01,828.01,854.0+27.0+1.48%100,900
2025-09-291,830.01,840.01,809.01,827.0-33.0-1.77%66,300
2025-09-261,843.01,884.01,843.01,860.0+8.0+0.43%150,200
2025-09-251,816.01,867.01,811.01,852.0+36.0+1.98%108,400
2025-09-241,825.01,834.01,816.01,816.0-4.0-0.22%54,800
2025-09-221,828.01,836.01,816.01,820.00.00.00%47,200
2025-09-191,830.01,840.01,815.01,820.0-3.0-0.16%77,500
2025-09-181,828.01,828.01,807.01,823.0+6.0+0.33%69,000
2025-09-171,848.01,848.01,817.01,817.0-37.0-2.00%96,100
2025-09-161,842.01,855.01,837.01,854.0+21.0+1.15%66,300
2025-09-121,852.01,869.01,832.01,833.0——86,100

直近120営業日分を表示