KabuInsight

東亜建設工業

1885
プライム/建設業/TOA 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
2026-03-133,190.03,365.03,190.03,335.0+15.0+0.45%444,900
2026-03-123,330.03,390.03,290.03,320.0-95.0-2.78%406,000
2026-03-113,425.03,505.03,405.03,415.0+40.0+1.19%417,100
2026-03-103,345.03,425.03,320.03,375.0+120.0+3.69%587,100
2026-03-093,255.03,345.03,140.03,255.0-325.0-9.08%971,700
2026-03-063,570.03,605.03,460.03,580.0-95.0-2.59%609,200
2026-03-053,800.03,845.03,595.03,675.0+80.0+2.23%675,700
2026-03-043,725.03,815.03,495.03,595.0-325.0-8.29%911,500
2026-03-034,085.04,190.03,910.03,920.0-235.0-5.66%596,400
2026-03-024,030.04,200.03,960.04,155.0-75.0-1.77%556,500
2026-02-274,090.04,245.04,080.04,230.0+145.0+3.55%498,100
2026-02-264,100.04,130.04,030.04,085.00.00.00%521,400
2026-02-254,170.04,170.04,015.04,085.0-30.0-0.73%430,300
2026-02-244,140.04,175.04,035.04,115.0+45.0+1.11%484,600
2026-02-204,100.04,140.04,020.04,070.0-80.0-1.93%521,400
2026-02-194,155.04,175.04,070.04,150.0-35.0-0.84%524,800
2026-02-184,240.04,285.04,160.04,185.0-45.0-1.06%470,300
2026-02-174,200.04,290.04,150.04,230.0+30.0+0.71%600,900
2026-02-164,285.04,310.04,085.04,200.0-15.0-0.36%680,500
2026-02-134,550.04,550.04,130.04,215.0-405.0-8.77%2,221,400
2026-02-124,405.04,680.04,325.04,620.0+170.0+3.82%1,921,500
2026-02-104,180.04,480.04,155.04,450.0+250.0+5.95%1,873,600
2026-02-093,885.04,310.03,750.04,200.0+455.0+12.15%2,854,200
2026-02-063,565.03,745.03,540.03,745.0+160.0+4.46%1,238,300
2026-02-053,585.03,635.03,520.03,585.0+45.0+1.27%823,400
2026-02-043,475.03,595.03,460.03,540.0+95.0+2.76%940,300
2026-02-033,475.03,510.03,380.03,445.0+110.0+3.30%1,178,900
2026-02-023,455.03,475.03,310.03,335.0+195.0+6.21%1,553,600
2026-01-303,190.03,215.03,115.03,140.0-60.0-1.88%418,100
2026-01-293,170.03,215.03,100.03,200.0+30.0+0.95%440,600
2026-01-283,200.03,225.03,160.03,170.0-65.0-2.01%288,700
2026-01-273,150.03,240.03,090.03,235.0+35.0+1.09%388,500
2026-01-263,235.03,255.03,150.03,200.0-55.0-1.69%473,500
2026-01-233,250.03,330.03,235.03,255.0-40.0-1.21%394,600
2026-01-223,285.03,320.03,215.03,295.0+15.0+0.46%509,200
2026-01-213,180.03,340.03,180.03,280.0-15.0-0.46%548,500
2026-01-203,305.03,340.03,220.03,295.0+5.0+0.15%670,200
2026-01-193,165.03,360.03,090.03,290.0+85.0+2.65%881,200
2026-01-163,445.03,445.03,160.03,205.0-240.0-6.97%1,877,300
2026-01-153,400.03,555.03,360.03,445.0-100.0-2.82%1,578,500
2026-01-143,410.03,575.03,385.03,545.0+185.0+5.51%1,860,000
2026-01-133,270.03,425.03,190.03,360.0+300.0+9.80%1,655,700
2026-01-093,085.03,115.02,994.03,060.0-90.0-2.86%801,700
2026-01-083,245.03,285.03,140.03,150.0+60.0+1.94%1,135,600
2026-01-073,100.03,210.03,060.03,090.0+60.0+1.98%1,661,200
2026-01-062,968.03,045.02,921.03,030.0+100.0+3.41%812,300
2026-01-052,931.02,993.02,894.02,930.0+99.0+3.50%740,300
2025-12-302,927.02,997.02,823.02,831.0-67.0-2.31%1,031,500
2025-12-292,800.02,900.02,798.02,898.0+139.0+5.04%700,500
2025-12-262,782.02,798.02,751.02,759.0-15.0-0.54%271,700
2025-12-252,781.02,786.02,748.02,774.00.00.00%250,900
2025-12-242,793.02,805.02,754.02,774.0+7.0+0.25%451,600
2025-12-232,732.02,769.02,708.02,767.0+77.0+2.86%538,600
2025-12-222,726.02,735.02,684.02,690.0-12.0-0.44%302,600
2025-12-192,664.02,720.02,660.02,702.0+46.0+1.73%463,100
2025-12-182,650.02,683.02,629.02,656.0-26.0-0.97%338,700
2025-12-172,734.02,734.02,655.02,682.0-46.0-1.69%316,500
2025-12-162,815.02,833.02,728.02,728.0-89.0-3.16%260,800
2025-12-152,800.02,836.02,775.02,817.00.00.00%352,200
2025-12-122,753.02,830.02,723.02,817.0+92.0+3.38%434,200
2025-12-112,793.02,793.02,709.02,725.0-31.0-1.12%409,200
2025-12-102,849.02,849.02,754.02,756.0-54.0-1.92%346,600
2025-12-092,861.02,888.02,792.02,810.0-32.0-1.13%384,300
2025-12-082,829.02,900.02,810.02,842.0+47.0+1.68%680,500
2025-12-052,750.02,822.02,747.02,795.0+44.0+1.60%568,300
2025-12-042,824.02,846.02,745.02,751.0-95.0-3.34%636,200
2025-12-032,828.02,852.02,792.02,846.0+18.0+0.64%506,200
2025-12-022,910.02,945.02,790.02,828.0-130.0-4.39%879,700
2025-12-012,948.02,980.02,856.02,958.0+30.0+1.02%706,900
2025-11-282,870.02,959.02,865.02,928.0+64.0+2.23%546,300
2025-11-272,899.02,950.02,850.02,864.0+5.0+0.17%773,000
2025-11-262,768.02,918.02,766.02,859.0+138.0+5.07%1,150,900
2025-11-252,749.02,789.02,668.02,721.0+22.0+0.82%779,600
2025-11-212,644.02,715.02,640.02,699.0+28.0+1.05%676,100
2025-11-202,659.02,731.02,621.02,671.0+112.0+4.38%804,800
2025-11-192,559.02,619.02,481.02,559.0+35.0+1.39%775,900
2025-11-182,582.02,651.02,501.02,524.0-92.0-3.52%862,300
2025-11-172,456.02,643.02,450.02,616.0+182.0+7.48%878,600
2025-11-142,460.02,494.02,410.02,434.0-103.0-4.06%492,900
2025-11-132,456.02,585.02,394.02,537.0+179.0+7.59%1,051,200
2025-11-122,253.02,362.02,253.02,358.0+3.0+0.13%716,800
2025-11-112,420.02,422.02,329.02,355.0-47.0-1.96%488,100
2025-11-102,377.02,406.02,361.02,402.0+34.0+1.44%455,200
2025-11-072,374.02,391.02,331.02,368.0-37.0-1.54%425,500
2025-11-062,355.02,433.02,338.02,405.0+56.0+2.38%576,400
2025-11-052,302.02,349.02,195.02,349.0-1.0-0.04%582,500
2025-11-042,366.02,378.02,333.02,350.0-16.0-0.68%496,800
2025-10-312,350.02,371.02,303.02,366.0-5.0-0.21%536,100
2025-10-302,296.02,392.02,295.02,371.0+90.0+3.95%1,563,800
2025-10-292,400.02,450.02,269.02,281.0-32.0-1.38%1,045,500
2025-10-282,552.02,560.02,294.02,313.0-231.0-9.08%1,499,400
2025-10-272,406.02,554.02,376.02,544.0+183.0+7.75%933,500
2025-10-242,400.02,453.02,330.02,361.00.00.00%885,900
2025-10-232,263.02,384.02,250.02,361.0+131.0+5.87%1,412,900
2025-10-222,080.02,305.02,079.02,230.0+156.0+7.52%1,212,800
2025-10-212,110.02,113.02,074.02,074.0-39.0-1.85%283,300
2025-10-202,125.02,126.02,094.02,113.0+25.0+1.20%221,600
2025-10-172,093.02,116.02,083.02,088.0-19.0-0.90%152,700
2025-10-162,135.02,138.02,097.02,107.0-3.0-0.14%198,400
2025-10-152,069.02,122.02,069.02,110.0+61.0+2.98%259,400
2025-10-142,021.02,080.02,019.02,049.0+12.0+0.59%366,100
2025-10-102,070.02,081.02,037.02,037.0-59.0-2.81%294,900
2025-10-092,081.02,105.02,057.02,096.0+15.0+0.72%292,600
2025-10-082,073.02,135.02,073.02,081.0+8.0+0.39%311,900
2025-10-072,100.02,111.02,064.02,073.0-12.0-0.58%260,800
2025-10-062,076.02,097.02,054.02,085.0+68.0+3.37%302,800
2025-10-032,006.02,044.02,005.02,017.0+5.0+0.25%253,600
2025-10-022,060.02,076.01,998.02,012.0-58.0-2.80%274,800
2025-10-012,072.02,090.02,042.02,070.0-22.0-1.05%323,900
2025-09-302,103.02,105.02,070.02,092.0-11.0-0.52%249,500
2025-09-292,093.02,112.02,065.02,103.0-28.0-1.31%259,600
2025-09-262,102.02,142.02,102.02,131.0+31.0+1.48%256,600
2025-09-252,119.02,121.02,089.02,100.0-24.0-1.13%210,900
2025-09-242,117.02,124.02,090.02,124.0+5.0+0.24%224,400
2025-09-222,156.02,165.02,118.02,119.0-31.0-1.44%314,800
2025-09-192,138.02,159.02,129.02,150.0+48.0+2.28%413,200
2025-09-182,121.02,123.02,093.02,102.0-24.0-1.13%349,200
2025-09-172,151.02,157.02,111.02,126.0-45.0-2.07%405,900
2025-09-162,187.02,197.02,152.02,171.0-13.0-0.60%435,200
2025-09-122,247.02,253.02,183.02,184.0——425,700

直近120営業日分を表示