日本国土開発
1887プライム/建設業/JDC 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 613.0 | 627.0 | 613.0 | 619.0 | -4.0 | -0.64% | 265,900 |
| 2026-03-12 | 633.0 | 635.0 | 621.0 | 623.0 | -16.0 | -2.50% | 228,300 |
| 2026-03-11 | 642.0 | 650.0 | 639.0 | 639.0 | +7.0 | +1.11% | 194,600 |
| 2026-03-10 | 629.0 | 639.0 | 622.0 | 632.0 | +18.0 | +2.93% | 336,700 |
| 2026-03-09 | 609.0 | 618.0 | 597.0 | 614.0 | -29.0 | -4.51% | 515,800 |
| 2026-03-06 | 646.0 | 647.0 | 633.0 | 643.0 | -13.0 | -1.98% | 278,600 |
| 2026-03-05 | 663.0 | 668.0 | 649.0 | 656.0 | +23.0 | +3.63% | 362,700 |
| 2026-03-04 | 641.0 | 650.0 | 618.0 | 633.0 | -27.0 | -4.09% | 844,600 |
| 2026-03-03 | 675.0 | 681.0 | 657.0 | 660.0 | -19.0 | -2.80% | 815,500 |
| 2026-03-02 | 679.0 | 688.0 | 664.0 | 679.0 | -20.0 | -2.86% | 626,800 |
| 2026-02-27 | 679.0 | 700.0 | 679.0 | 699.0 | +20.0 | +2.95% | 287,300 |
| 2026-02-26 | 687.0 | 688.0 | 675.0 | 679.0 | -3.0 | -0.44% | 290,700 |
| 2026-02-25 | 697.0 | 697.0 | 681.0 | 682.0 | -10.0 | -1.45% | 428,800 |
| 2026-02-24 | 676.0 | 695.0 | 668.0 | 692.0 | +21.0 | +3.13% | 446,600 |
| 2026-02-20 | 681.0 | 682.0 | 667.0 | 671.0 | -15.0 | -2.19% | 319,500 |
| 2026-02-19 | 680.0 | 686.0 | 672.0 | 686.0 | +4.0 | +0.59% | 234,400 |
| 2026-02-18 | 684.0 | 687.0 | 680.0 | 682.0 | +3.0 | +0.44% | 170,900 |
| 2026-02-17 | 684.0 | 687.0 | 676.0 | 679.0 | -5.0 | -0.73% | 272,500 |
| 2026-02-16 | 680.0 | 688.0 | 676.0 | 684.0 | +5.0 | +0.74% | 795,100 |
| 2026-02-13 | 710.0 | 716.0 | 678.0 | 679.0 | -31.0 | -4.37% | 721,000 |
| 2026-02-12 | 698.0 | 719.0 | 696.0 | 710.0 | +15.0 | +2.16% | 666,000 |
| 2026-02-10 | 687.0 | 700.0 | 686.0 | 695.0 | +9.0 | +1.31% | 487,400 |
| 2026-02-09 | 688.0 | 690.0 | 681.0 | 686.0 | +8.0 | +1.18% | 495,100 |
| 2026-02-06 | 653.0 | 678.0 | 651.0 | 678.0 | +26.0 | +3.99% | 714,800 |
| 2026-02-05 | 657.0 | 662.0 | 650.0 | 652.0 | -3.0 | -0.46% | 294,100 |
| 2026-02-04 | 638.0 | 657.0 | 636.0 | 655.0 | +19.0 | +2.99% | 440,200 |
| 2026-02-03 | 630.0 | 636.0 | 626.0 | 636.0 | +16.0 | +2.58% | 302,500 |
| 2026-02-02 | 632.0 | 642.0 | 620.0 | 620.0 | -10.0 | -1.59% | 439,100 |
| 2026-01-30 | 629.0 | 631.0 | 620.0 | 630.0 | +4.0 | +0.64% | 415,400 |
| 2026-01-29 | 625.0 | 631.0 | 620.0 | 626.0 | +7.0 | +1.13% | 506,300 |
| 2026-01-28 | 616.0 | 624.0 | 611.0 | 619.0 | -13.0 | -2.06% | 919,600 |
| 2026-01-27 | 631.0 | 638.0 | 622.0 | 632.0 | -2.0 | -0.32% | 645,700 |
| 2026-01-26 | 648.0 | 652.0 | 631.0 | 634.0 | -20.0 | -3.06% | 552,000 |
| 2026-01-23 | 647.0 | 657.0 | 632.0 | 654.0 | +3.0 | +0.46% | 483,700 |
| 2026-01-22 | 648.0 | 655.0 | 646.0 | 651.0 | +11.0 | +1.72% | 392,600 |
| 2026-01-21 | 628.0 | 647.0 | 620.0 | 640.0 | +3.0 | +0.47% | 598,800 |
| 2026-01-20 | 653.0 | 653.0 | 633.0 | 637.0 | -16.0 | -2.45% | 577,800 |
| 2026-01-19 | 646.0 | 655.0 | 634.0 | 653.0 | +9.0 | +1.40% | 807,800 |
| 2026-01-16 | 635.0 | 656.0 | 633.0 | 644.0 | +10.0 | +1.58% | 1,366,700 |
| 2026-01-15 | 615.0 | 637.0 | 601.0 | 634.0 | +1.0 | +0.16% | 2,059,400 |
| 2026-01-14 | 559.0 | 646.0 | 551.0 | 633.0 | +76.0 | +13.64% | 3,297,500 |
| 2026-01-13 | 560.0 | 561.0 | 552.0 | 557.0 | +4.0 | +0.72% | 444,800 |
| 2026-01-09 | 556.0 | 559.0 | 551.0 | 553.0 | -4.0 | -0.72% | 205,700 |
| 2026-01-08 | 554.0 | 558.0 | 553.0 | 557.0 | +3.0 | +0.54% | 188,400 |
| 2026-01-07 | 550.0 | 557.0 | 546.0 | 554.0 | +2.0 | +0.36% | 179,000 |
| 2026-01-06 | 548.0 | 555.0 | 546.0 | 552.0 | +4.0 | +0.73% | 249,300 |
| 2026-01-05 | 544.0 | 549.0 | 541.0 | 548.0 | +8.0 | +1.48% | 210,800 |
| 2025-12-30 | 540.0 | 544.0 | 538.0 | 540.0 | 0.0 | 0.00% | 153,000 |
| 2025-12-29 | 531.0 | 540.0 | 530.0 | 540.0 | +8.0 | +1.50% | 297,500 |
| 2025-12-26 | 530.0 | 532.0 | 528.0 | 532.0 | +2.0 | +0.38% | 201,300 |
| 2025-12-25 | 526.0 | 531.0 | 524.0 | 530.0 | +5.0 | +0.95% | 231,300 |
| 2025-12-24 | 524.0 | 529.0 | 523.0 | 525.0 | 0.0 | 0.00% | 179,500 |
| 2025-12-23 | 523.0 | 526.0 | 522.0 | 525.0 | 0.0 | 0.00% | 112,300 |
| 2025-12-22 | 531.0 | 533.0 | 524.0 | 525.0 | -2.0 | -0.38% | 110,500 |
| 2025-12-19 | 520.0 | 531.0 | 520.0 | 527.0 | +5.0 | +0.96% | 254,300 |
| 2025-12-18 | 518.0 | 523.0 | 515.0 | 522.0 | +3.0 | +0.58% | 172,600 |
| 2025-12-17 | 523.0 | 523.0 | 517.0 | 519.0 | -5.0 | -0.95% | 140,500 |
| 2025-12-16 | 525.0 | 526.0 | 520.0 | 524.0 | -3.0 | -0.57% | 171,000 |
| 2025-12-15 | 517.0 | 528.0 | 515.0 | 527.0 | +7.0 | +1.35% | 177,000 |
| 2025-12-12 | 520.0 | 522.0 | 518.0 | 520.0 | +5.0 | +0.97% | 124,900 |
| 2025-12-11 | 525.0 | 526.0 | 514.0 | 515.0 | -10.0 | -1.90% | 269,300 |
| 2025-12-10 | 533.0 | 533.0 | 523.0 | 525.0 | -3.0 | -0.57% | 140,000 |
| 2025-12-09 | 537.0 | 542.0 | 528.0 | 528.0 | -9.0 | -1.68% | 217,100 |
| 2025-12-08 | 525.0 | 538.0 | 521.0 | 537.0 | +17.0 | +3.27% | 224,100 |
| 2025-12-05 | 526.0 | 527.0 | 520.0 | 520.0 | -8.0 | -1.52% | 179,700 |
| 2025-12-04 | 528.0 | 532.0 | 525.0 | 528.0 | -1.0 | -0.19% | 172,500 |
| 2025-12-03 | 534.0 | 534.0 | 526.0 | 529.0 | -6.0 | -1.12% | 201,700 |
| 2025-12-02 | 544.0 | 544.0 | 532.0 | 535.0 | -7.0 | -1.29% | 211,200 |
| 2025-12-01 | 555.0 | 556.0 | 541.0 | 542.0 | -11.0 | -1.99% | 233,800 |
| 2025-11-28 | 544.0 | 556.0 | 541.0 | 553.0 | +9.0 | +1.65% | 251,600 |
| 2025-11-27 | 540.0 | 548.0 | 535.0 | 544.0 | -10.0 | -1.81% | 594,500 |
| 2025-11-26 | 553.0 | 556.0 | 547.0 | 554.0 | +6.0 | +1.09% | 775,600 |
| 2025-11-25 | 554.0 | 554.0 | 545.0 | 548.0 | -2.0 | -0.36% | 362,400 |
| 2025-11-21 | 539.0 | 550.0 | 538.0 | 550.0 | +11.0 | +2.04% | 298,900 |
| 2025-11-20 | 541.0 | 543.0 | 539.0 | 539.0 | 0.0 | 0.00% | 273,100 |
| 2025-11-19 | 538.0 | 540.0 | 534.0 | 539.0 | +5.0 | +0.94% | 255,500 |
| 2025-11-18 | 540.0 | 542.0 | 534.0 | 534.0 | -7.0 | -1.29% | 433,900 |
| 2025-11-17 | 545.0 | 545.0 | 538.0 | 541.0 | -3.0 | -0.55% | 199,400 |
| 2025-11-14 | 541.0 | 545.0 | 541.0 | 544.0 | 0.0 | 0.00% | 199,900 |
| 2025-11-13 | 545.0 | 546.0 | 541.0 | 544.0 | +2.0 | +0.37% | 183,300 |
| 2025-11-12 | 539.0 | 546.0 | 538.0 | 542.0 | +4.0 | +0.74% | 324,000 |
| 2025-11-11 | 540.0 | 541.0 | 535.0 | 538.0 | +1.0 | +0.19% | 192,200 |
| 2025-11-10 | 539.0 | 540.0 | 536.0 | 537.0 | -2.0 | -0.37% | 290,000 |
| 2025-11-07 | 545.0 | 549.0 | 538.0 | 539.0 | -10.0 | -1.82% | 156,800 |
| 2025-11-06 | 544.0 | 552.0 | 540.0 | 549.0 | +7.0 | +1.29% | 300,400 |
| 2025-11-05 | 543.0 | 545.0 | 532.0 | 542.0 | 0.0 | 0.00% | 274,600 |
| 2025-11-04 | 535.0 | 548.0 | 534.0 | 542.0 | +4.0 | +0.74% | 211,800 |
| 2025-10-31 | 538.0 | 541.0 | 532.0 | 538.0 | 0.0 | 0.00% | 217,700 |
| 2025-10-30 | 535.0 | 541.0 | 532.0 | 538.0 | +3.0 | +0.56% | 292,700 |
| 2025-10-29 | 550.0 | 550.0 | 535.0 | 535.0 | -12.0 | -2.19% | 369,500 |
| 2025-10-28 | 565.0 | 565.0 | 545.0 | 547.0 | -22.0 | -3.87% | 540,300 |
| 2025-10-27 | 575.0 | 578.0 | 566.0 | 569.0 | +4.0 | +0.71% | 488,800 |
| 2025-10-24 | 571.0 | 572.0 | 563.0 | 565.0 | -6.0 | -1.05% | 319,100 |
| 2025-10-23 | 571.0 | 572.0 | 564.0 | 571.0 | 0.0 | 0.00% | 727,900 |
| 2025-10-22 | 551.0 | 573.0 | 548.0 | 571.0 | +40.0 | +7.53% | 1,554,700 |
| 2025-10-21 | 536.0 | 540.0 | 531.0 | 531.0 | -6.0 | -1.12% | 283,000 |
| 2025-10-20 | 538.0 | 541.0 | 531.0 | 537.0 | +6.0 | +1.13% | 318,100 |
| 2025-10-17 | 523.0 | 531.0 | 523.0 | 531.0 | +7.0 | +1.34% | 345,600 |
| 2025-10-16 | 511.0 | 524.0 | 511.0 | 524.0 | +18.0 | +3.56% | 445,400 |
| 2025-10-15 | 505.0 | 511.0 | 492.0 | 506.0 | +9.0 | +1.81% | 470,900 |
| 2025-10-14 | 499.0 | 503.0 | 495.0 | 497.0 | -6.0 | -1.19% | 328,500 |
| 2025-10-10 | 508.0 | 510.0 | 503.0 | 503.0 | -10.0 | -1.95% | 257,300 |
| 2025-10-09 | 516.0 | 519.0 | 512.0 | 513.0 | -5.0 | -0.97% | 224,100 |
| 2025-10-08 | 520.0 | 526.0 | 518.0 | 518.0 | -2.0 | -0.38% | 224,100 |
| 2025-10-07 | 518.0 | 523.0 | 515.0 | 520.0 | 0.0 | 0.00% | 288,100 |
| 2025-10-06 | 515.0 | 521.0 | 513.0 | 520.0 | +15.0 | +2.97% | 346,800 |
| 2025-10-03 | 505.0 | 511.0 | 505.0 | 505.0 | 0.0 | 0.00% | 144,400 |
| 2025-10-02 | 506.0 | 508.0 | 501.0 | 505.0 | -1.0 | -0.20% | 203,700 |
| 2025-10-01 | 514.0 | 514.0 | 505.0 | 506.0 | -12.0 | -2.32% | 338,200 |
| 2025-09-30 | 519.0 | 519.0 | 514.0 | 518.0 | 0.0 | 0.00% | 194,800 |
| 2025-09-29 | 523.0 | 523.0 | 517.0 | 518.0 | -7.0 | -1.33% | 184,300 |
| 2025-09-26 | 519.0 | 525.0 | 517.0 | 525.0 | +7.0 | +1.35% | 236,400 |
| 2025-09-25 | 519.0 | 522.0 | 517.0 | 518.0 | +1.0 | +0.19% | 296,700 |
| 2025-09-24 | 514.0 | 519.0 | 514.0 | 517.0 | +1.0 | +0.19% | 209,000 |
| 2025-09-22 | 515.0 | 520.0 | 513.0 | 516.0 | +7.0 | +1.38% | 237,700 |
| 2025-09-19 | 512.0 | 513.0 | 504.0 | 509.0 | +1.0 | +0.20% | 259,700 |
| 2025-09-18 | 510.0 | 511.0 | 504.0 | 508.0 | -2.0 | -0.39% | 256,800 |
| 2025-09-17 | 517.0 | 517.0 | 510.0 | 510.0 | -9.0 | -1.73% | 129,000 |
| 2025-09-16 | 521.0 | 523.0 | 516.0 | 519.0 | -3.0 | -0.57% | 168,300 |
| 2025-09-12 | 523.0 | 524.0 | 518.0 | 522.0 | — | — | 261,600 |
直近120営業日分を表示