KabuInsight

東亜道路工業

1882
プライム/建設業/TOA ROAD 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
2026-03-131,785.01,803.01,782.01,786.0-18.0-1.00%224,700
2026-03-121,823.01,826.01,794.01,804.0-40.0-2.17%290,800
2026-03-111,846.01,868.01,839.01,844.0+11.0+0.60%213,500
2026-03-101,836.01,851.01,820.01,833.0+21.0+1.16%258,500
2026-03-091,772.01,813.01,762.01,812.0-31.0-1.68%366,800
2026-03-061,840.01,851.01,820.01,843.0-24.0-1.29%248,100
2026-03-051,874.01,889.01,848.01,867.0+51.0+2.81%267,400
2026-03-041,850.01,859.01,780.01,816.0-65.0-3.46%563,500
2026-03-031,930.01,931.01,876.01,881.0-68.0-3.49%432,300
2026-03-021,929.01,954.01,903.01,949.0-3.0-0.15%426,600
2026-02-271,919.01,953.01,910.01,952.0+45.0+2.36%289,200
2026-02-261,896.01,924.01,895.01,907.0+20.0+1.06%311,000
2026-02-251,899.01,902.01,882.01,887.0-6.0-0.32%213,700
2026-02-241,875.01,904.01,866.01,893.0+21.0+1.12%240,800
2026-02-201,888.01,888.01,866.01,872.0-24.0-1.27%234,800
2026-02-191,892.01,896.01,874.01,896.0-2.0-0.11%187,500
2026-02-181,884.01,908.01,877.01,898.0+26.0+1.39%276,700
2026-02-171,885.01,899.01,872.01,872.0-12.0-0.64%146,300
2026-02-161,854.01,886.01,848.01,884.0+33.0+1.78%239,800
2026-02-131,898.01,902.01,843.01,851.0-47.0-2.48%299,000
2026-02-121,882.01,905.01,870.01,898.0+25.0+1.33%287,600
2026-02-101,859.01,882.01,847.01,873.0+17.0+0.92%364,900
2026-02-091,870.01,874.01,830.01,856.0+20.0+1.09%474,600
2026-02-061,829.01,868.01,803.01,836.0+14.0+0.77%667,400
2026-02-051,825.01,828.01,810.01,822.0+9.0+0.50%235,200
2026-02-041,795.01,830.01,793.01,813.0+26.0+1.45%449,200
2026-02-031,767.01,793.01,765.01,787.0+30.0+1.71%269,600
2026-02-021,760.01,782.01,752.01,757.0+16.0+0.92%337,400
2026-01-301,744.01,748.01,725.01,741.0-3.0-0.17%377,700
2026-01-291,753.01,753.01,715.01,744.0-15.0-0.85%329,400
2026-01-281,770.01,770.01,753.01,759.0-22.0-1.24%286,200
2026-01-271,765.01,782.01,752.01,781.0+7.0+0.39%219,300
2026-01-261,783.01,783.01,766.01,774.0-24.0-1.33%420,000
2026-01-231,797.01,807.01,792.01,798.0+1.0+0.06%250,800
2026-01-221,795.01,808.01,789.01,797.0+4.0+0.22%306,500
2026-01-211,758.01,796.01,750.01,793.0+9.0+0.50%403,000
2026-01-201,796.01,800.01,778.01,784.0-14.0-0.78%267,200
2026-01-191,800.01,812.01,781.01,798.0-3.0-0.17%318,100
2026-01-161,801.01,805.01,781.01,801.0+8.0+0.45%310,700
2026-01-151,775.01,805.01,773.01,793.0+21.0+1.19%328,800
2026-01-141,770.01,784.01,762.01,772.0+10.0+0.57%424,200
2026-01-131,767.01,772.01,744.01,762.0+6.0+0.34%451,000
2026-01-091,755.01,766.01,746.01,756.0+3.0+0.17%272,100
2026-01-081,723.01,764.01,722.01,753.0+32.0+1.86%480,400
2026-01-071,729.01,738.01,717.01,721.0-14.0-0.81%314,200
2026-01-061,720.01,737.01,718.01,735.0+17.0+0.99%270,500
2026-01-051,727.01,727.01,710.01,718.0+5.0+0.29%327,500
2025-12-301,724.01,731.01,708.01,713.0-11.0-0.64%233,600
2025-12-291,710.01,726.01,708.01,724.0+19.0+1.11%351,200
2025-12-261,715.01,717.01,698.01,705.0-10.0-0.58%243,800
2025-12-251,705.01,715.01,694.01,715.0+25.0+1.48%331,400
2025-12-241,680.01,696.01,678.01,690.0+6.0+0.36%152,400
2025-12-231,683.01,689.01,675.01,684.0+6.0+0.36%178,100
2025-12-221,700.01,702.01,666.01,678.0-15.0-0.89%400,800
2025-12-191,655.01,693.01,653.01,693.0+44.0+2.67%538,700
2025-12-181,638.01,652.01,629.01,649.0+12.0+0.73%222,800
2025-12-171,652.01,652.01,634.01,637.0-4.0-0.24%220,000
2025-12-161,649.01,654.01,641.01,641.0-4.0-0.24%234,000
2025-12-151,627.01,646.01,624.01,645.0+13.0+0.80%265,000
2025-12-121,619.01,632.01,617.01,632.0+21.0+1.30%158,300
2025-12-111,639.01,639.01,606.01,611.0-26.0-1.59%203,400
2025-12-101,640.01,640.01,627.01,637.0+13.0+0.80%212,800
2025-12-091,638.01,647.01,609.01,624.00.00.00%214,900
2025-12-081,601.01,633.01,601.01,624.0+25.0+1.56%281,600
2025-12-051,617.01,620.01,599.01,599.0-17.0-1.05%191,500
2025-12-041,611.01,616.01,603.01,616.0+6.0+0.37%221,000
2025-12-031,605.01,616.01,597.01,610.0+3.0+0.19%212,900
2025-12-021,615.01,624.01,607.01,607.0-16.0-0.99%170,800
2025-12-011,641.01,641.01,608.01,623.0-15.0-0.92%294,800
2025-11-281,639.01,643.01,632.01,638.0+5.0+0.31%193,800
2025-11-271,643.01,649.01,629.01,633.0-6.0-0.37%207,500
2025-11-261,622.01,639.01,619.01,639.0+21.0+1.30%352,800
2025-11-251,620.01,625.01,608.01,618.0+5.0+0.31%199,800
2025-11-211,592.01,613.01,590.01,613.0+21.0+1.32%301,100
2025-11-201,571.01,598.01,569.01,592.0+21.0+1.34%260,500
2025-11-191,575.01,584.01,559.01,571.0+1.0+0.06%329,500
2025-11-181,565.01,577.01,563.01,570.0-4.0-0.25%213,400
2025-11-171,571.01,576.01,563.01,574.0+5.0+0.32%271,900
2025-11-141,566.01,583.01,558.01,569.0+2.0+0.13%326,100
2025-11-131,549.01,568.01,549.01,567.0+18.0+1.16%212,400
2025-11-121,528.01,552.01,526.01,549.0+18.0+1.18%266,400
2025-11-111,543.01,546.01,522.01,531.0-18.0-1.16%340,700
2025-11-101,527.01,549.01,515.01,549.0+24.0+1.57%386,300
2025-11-071,570.01,573.01,494.01,525.0-55.0-3.48%645,500
2025-11-061,573.01,592.01,570.01,580.00.00.00%175,500
2025-11-051,569.01,580.01,549.01,580.0+9.0+0.57%276,300
2025-11-041,554.01,584.01,548.01,571.0+17.0+1.09%312,600
2025-10-311,543.01,554.01,533.01,554.0+16.0+1.04%273,200
2025-10-301,536.01,543.01,527.01,538.0+2.0+0.13%544,000
2025-10-291,564.01,568.01,536.01,536.0-23.0-1.48%223,900
2025-10-281,603.01,603.01,556.01,559.0-45.0-2.81%373,400
2025-10-271,585.01,606.01,583.01,604.0+22.0+1.39%319,500
2025-10-241,587.01,590.01,577.01,582.0-3.0-0.19%259,600
2025-10-231,560.01,585.01,553.01,585.0+28.0+1.80%270,600
2025-10-221,531.01,560.01,531.01,557.0+26.0+1.70%367,300
2025-10-211,539.01,539.01,526.01,531.0-1.0-0.07%147,700
2025-10-201,526.01,541.01,525.01,532.0+17.0+1.12%247,300
2025-10-171,518.01,526.01,508.01,515.0-3.0-0.20%176,300
2025-10-161,515.01,523.01,510.01,518.0+6.0+0.40%149,300
2025-10-151,502.01,526.01,499.01,512.0+17.0+1.14%331,500
2025-10-141,460.01,501.01,457.01,495.0+19.0+1.29%451,600
2025-10-101,492.01,497.01,475.01,476.0-24.0-1.60%415,800
2025-10-091,498.01,506.01,492.01,500.0+4.0+0.27%289,300
2025-10-081,499.01,519.01,496.01,496.00.00.00%373,700
2025-10-071,495.01,503.01,486.01,496.0+2.0+0.13%425,200
2025-10-061,541.01,541.01,491.01,494.0-7.0-0.47%667,500
2025-10-031,482.01,505.01,481.01,501.0+13.0+0.87%313,000
2025-10-021,502.01,512.01,480.01,488.0-23.0-1.52%494,100
2025-10-011,541.01,541.01,510.01,511.0-37.0-2.39%434,200
2025-09-301,563.01,563.01,526.01,548.0-18.0-1.15%539,000
2025-09-291,561.01,580.01,550.01,566.0-36.0-2.25%505,300
2025-09-261,587.01,604.01,585.01,602.0+12.0+0.75%696,700
2025-09-251,600.01,603.01,588.01,590.0-8.0-0.50%555,700
2025-09-241,602.01,602.01,592.01,598.0-4.0-0.25%495,700
2025-09-221,614.01,618.01,601.01,602.0-12.0-0.74%575,800
2025-09-191,622.01,632.01,606.01,614.0-9.0-0.55%670,500
2025-09-181,641.01,643.01,621.01,623.0-15.0-0.92%485,000
2025-09-171,653.01,653.01,635.01,638.0-18.0-1.09%469,000
2025-09-161,666.01,667.01,647.01,656.0-6.0-0.36%463,200
2025-09-121,680.01,682.01,655.01,662.0——580,400

直近120営業日分を表示