KabuInsight

若築建設

1888
プライム/建設業/WAKACHIKU 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
2026-03-134,350.04,375.04,320.04,335.0-35.0-0.80%17,800
2026-03-124,450.04,450.04,360.04,370.0-90.0-2.02%15,500
2026-03-114,585.04,595.04,460.04,460.0-55.0-1.22%18,600
2026-03-104,480.04,555.04,465.04,515.0+100.0+2.27%24,000
2026-03-094,290.04,425.04,285.04,415.0-60.0-1.34%43,200
2026-03-064,510.04,510.04,415.04,475.0-40.0-0.89%15,000
2026-03-054,535.04,625.04,480.04,515.0+120.0+2.73%20,900
2026-03-044,580.04,610.04,320.04,395.0-310.0-6.59%42,500
2026-03-034,895.04,895.04,685.04,705.0-125.0-2.59%31,800
2026-03-024,855.04,900.04,730.04,830.0-150.0-3.01%34,500
2026-02-274,950.05,010.04,915.04,980.0+100.0+2.05%26,200
2026-02-264,830.04,930.04,830.04,880.0+45.0+0.93%18,100
2026-02-254,900.04,900.04,805.04,835.0-50.0-1.02%16,300
2026-02-244,855.04,910.04,780.04,885.0+55.0+1.14%17,700
2026-02-204,900.04,900.04,810.04,830.0-60.0-1.23%16,800
2026-02-194,920.04,920.04,850.04,890.0-50.0-1.01%28,300
2026-02-184,950.05,060.04,870.04,940.0+60.0+1.23%46,600
2026-02-174,865.04,910.04,780.04,880.0+15.0+0.31%24,000
2026-02-164,850.04,935.04,775.04,865.0+5.0+0.10%36,000
2026-02-134,760.05,000.04,740.04,860.0-440.0-8.30%128,600
2026-02-125,310.05,340.05,230.05,300.0+10.0+0.19%46,400
2026-02-105,300.05,390.05,200.05,290.0+230.0+4.55%96,300
2026-02-095,150.05,150.05,030.05,060.0+80.0+1.61%44,500
2026-02-064,840.04,990.04,800.04,980.0+180.0+3.75%37,600
2026-02-054,820.04,915.04,770.04,800.0+50.0+1.05%36,500
2026-02-044,720.04,775.04,720.04,750.0+60.0+1.28%20,400
2026-02-034,590.04,710.04,580.04,690.0+145.0+3.19%26,400
2026-02-024,645.04,660.04,545.04,545.0-50.0-1.09%19,500
2026-01-304,580.04,600.04,550.04,595.0+30.0+0.66%11,200
2026-01-294,610.04,615.04,520.04,565.0-70.0-1.51%22,500
2026-01-284,700.04,700.04,615.04,635.0-65.0-1.38%17,500
2026-01-274,735.04,745.04,660.04,700.0-40.0-0.84%25,900
2026-01-264,800.04,805.04,720.04,740.0-125.0-2.57%38,400
2026-01-234,900.04,915.04,830.04,865.0+35.0+0.72%14,800
2026-01-224,860.04,875.04,820.04,830.0-30.0-0.62%14,300
2026-01-214,845.04,900.04,835.04,860.0-65.0-1.32%22,900
2026-01-205,010.05,010.04,900.04,925.0-115.0-2.28%24,400
2026-01-195,110.05,110.04,960.05,040.0-40.0-0.79%29,200
2026-01-165,030.05,090.05,000.05,080.0+125.0+2.52%29,900
2026-01-155,000.05,050.04,895.04,955.0+15.0+0.30%53,900
2026-01-144,885.04,960.04,855.04,940.0+95.0+1.96%45,900
2026-01-134,835.04,870.04,755.04,845.0+80.0+1.68%32,300
2026-01-094,730.04,765.04,705.04,765.0+35.0+0.74%13,700
2026-01-084,665.04,790.04,650.04,730.0+70.0+1.50%28,200
2026-01-074,720.04,760.04,660.04,660.0-80.0-1.69%22,400
2026-01-064,700.04,760.04,680.04,740.0+50.0+1.07%18,000
2026-01-054,770.04,835.04,690.04,690.0-80.0-1.68%27,700
2025-12-304,710.04,785.04,650.04,770.0+85.0+1.81%31,400
2025-12-294,705.04,745.04,635.04,685.0+50.0+1.08%21,700
2025-12-264,550.04,755.04,550.04,635.0+130.0+2.89%42,000
2025-12-254,460.04,510.04,455.04,505.0+55.0+1.24%12,400
2025-12-244,470.04,500.04,430.04,450.0+20.0+0.45%14,600
2025-12-234,390.04,430.04,375.04,430.0+20.0+0.45%16,400
2025-12-224,470.04,470.04,390.04,410.0+5.0+0.11%11,100
2025-12-194,360.04,425.04,360.04,405.0+40.0+0.92%17,100
2025-12-184,350.04,400.04,350.04,365.0-10.0-0.23%7,000
2025-12-174,375.04,395.04,320.04,375.0+25.0+0.57%9,300
2025-12-164,400.04,400.04,350.04,350.0-50.0-1.14%8,300
2025-12-154,380.04,410.04,350.04,400.0-5.0-0.11%10,400
2025-12-124,425.04,450.04,390.04,405.0+50.0+1.15%17,900
2025-12-114,475.04,475.04,355.04,355.0-125.0-2.79%15,900
2025-12-104,515.04,515.04,460.04,480.0+15.0+0.34%7,800
2025-12-094,575.04,600.04,460.04,465.0-90.0-1.98%19,200
2025-12-084,550.04,600.04,540.04,555.0+35.0+0.77%10,100
2025-12-054,505.04,580.04,505.04,520.0-35.0-0.77%9,700
2025-12-044,495.04,570.04,495.04,555.0+35.0+0.77%13,500
2025-12-034,495.04,535.04,495.04,520.0-10.0-0.22%11,000
2025-12-024,490.04,530.04,455.04,530.0+45.0+1.00%15,200
2025-12-014,645.04,645.04,485.04,485.0-145.0-3.13%15,800
2025-11-284,580.04,655.04,560.04,630.0+90.0+1.98%17,500
2025-11-274,550.04,555.04,510.04,540.0+35.0+0.78%13,400
2025-11-264,500.04,545.04,490.04,505.0+5.0+0.11%20,400
2025-11-254,580.04,580.04,465.04,500.0-35.0-0.77%18,800
2025-11-214,400.04,550.04,375.04,535.0+135.0+3.07%20,400
2025-11-204,445.04,520.04,400.04,400.0-25.0-0.56%15,700
2025-11-194,425.04,480.04,395.04,425.0-45.0-1.01%27,600
2025-11-184,495.04,495.04,400.04,470.0-30.0-0.67%15,800
2025-11-174,530.04,580.04,465.04,500.0+15.0+0.33%20,500
2025-11-144,575.04,585.04,470.04,485.0-90.0-1.97%23,500
2025-11-134,560.04,630.04,515.04,575.0+15.0+0.33%23,000
2025-11-124,645.04,670.04,505.04,560.0-85.0-1.83%52,900
2025-11-114,790.04,790.04,580.04,645.0-405.0-8.02%78,300
2025-11-104,910.05,060.04,910.05,050.0+95.0+1.92%22,100
2025-11-074,890.04,975.04,890.04,955.0+35.0+0.71%10,700
2025-11-064,830.04,980.04,830.04,920.0+120.0+2.50%13,700
2025-11-054,860.04,870.04,650.04,800.0-35.0-0.72%19,700
2025-11-044,875.04,915.04,820.04,835.0+30.0+0.62%9,700
2025-10-314,825.04,830.04,765.04,805.0-50.0-1.03%16,200
2025-10-304,985.04,985.04,825.04,855.0-90.0-1.82%20,900
2025-10-295,020.05,100.04,935.04,945.0-25.0-0.50%26,400
2025-10-285,280.05,280.04,925.04,970.0-320.0-6.05%28,600
2025-10-275,260.05,290.05,190.05,290.0+100.0+1.93%19,700
2025-10-245,290.05,290.05,150.05,190.00.00.00%19,900
2025-10-235,000.05,210.04,985.05,190.0+180.0+3.59%27,000
2025-10-224,940.05,030.04,895.05,010.0+140.0+2.87%21,300
2025-10-214,960.04,960.04,850.04,870.0-85.0-1.72%12,100
2025-10-204,900.05,000.04,875.04,955.0+165.0+3.44%16,600
2025-10-174,910.04,960.04,760.04,790.0-175.0-3.52%12,600
2025-10-164,945.05,040.04,910.04,965.0+90.0+1.85%14,400
2025-10-154,790.04,940.04,790.04,875.0+85.0+1.77%14,000
2025-10-144,810.04,845.04,745.04,790.0-25.0-0.52%14,400
2025-10-104,900.04,910.04,790.04,815.0-160.0-3.22%17,400
2025-10-095,030.05,030.04,940.04,975.0-65.0-1.29%9,800
2025-10-085,120.05,210.05,010.05,040.0-20.0-0.40%16,300
2025-10-075,010.05,140.05,010.05,060.0+50.0+1.00%16,400
2025-10-064,900.05,060.04,890.05,010.0+180.0+3.73%23,600
2025-10-034,800.04,880.04,800.04,830.0+35.0+0.73%8,500
2025-10-024,930.05,010.04,790.04,795.0-75.0-1.54%23,500
2025-10-015,200.05,250.04,870.04,870.0-320.0-6.17%21,100
2025-09-305,180.05,260.05,090.05,190.0+110.0+2.17%18,600
2025-09-295,040.05,140.05,030.05,080.0-20.0-0.39%18,000
2025-09-264,990.05,130.04,980.05,100.0+125.0+2.51%19,000
2025-09-254,940.04,995.04,920.04,975.0-5.0-0.10%20,700
2025-09-245,110.05,110.04,980.04,980.0-130.0-2.54%12,300
2025-09-225,260.05,280.05,110.05,110.0-160.0-3.04%14,800
2025-09-195,260.05,330.05,200.05,270.0+20.0+0.38%17,800
2025-09-185,390.05,410.05,250.05,250.0-160.0-2.96%11,100
2025-09-175,480.05,500.05,400.05,410.0-150.0-2.70%17,800
2025-09-165,710.05,900.05,550.05,560.0-70.0-1.24%36,700
2025-09-125,860.05,880.05,630.05,630.0——38,900

直近120営業日分を表示