五洋建設

1893

プライム/建設業/PENTA-OCEAN 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
2026-03-13	1,765.5	1,837.0	1,764.5	1,815.5	-0.5	-0.03%	1,789,500
2026-03-12	1,812.5	1,833.0	1,795.5	1,816.0	-26.0	-1.41%	1,563,100
2026-03-11	1,863.0	1,877.5	1,838.0	1,842.0	+7.0	+0.38%	1,765,500
2026-03-10	1,800.0	1,864.5	1,792.5	1,835.0	+78.0	+4.44%	2,435,300
2026-03-09	1,737.5	1,767.5	1,695.5	1,757.0	-140.5	-7.40%	3,384,500
2026-03-06	1,862.5	1,899.5	1,845.5	1,897.5	-5.0	-0.26%	2,213,100
2026-03-05	1,976.5	1,988.0	1,874.5	1,902.5	+6.0	+0.32%	2,961,300
2026-03-04	1,955.5	1,991.5	1,830.5	1,896.5	-139.0	-6.83%	4,614,400
2026-03-03	2,145.0	2,166.5	2,011.0	2,035.5	-110.0	-5.13%	2,779,600
2026-03-02	2,033.5	2,160.0	2,032.0	2,145.5	+12.0	+0.56%	2,777,300
2026-02-27	2,035.0	2,141.5	2,030.0	2,133.5	+48.5	+2.33%	2,388,500
2026-02-26	2,078.5	2,119.5	2,052.5	2,085.0	+20.0	+0.97%	2,427,300
2026-02-25	2,080.0	2,080.5	2,017.0	2,065.0	+9.5	+0.46%	2,344,800
2026-02-24	2,022.0	2,065.0	1,973.5	2,055.5	+13.0	+0.64%	3,387,500
2026-02-20	2,086.0	2,090.0	2,019.5	2,042.5	-67.5	-3.20%	3,425,500
2026-02-19	2,076.0	2,121.5	2,064.5	2,110.0	+18.5	+0.88%	1,892,600
2026-02-18	2,085.5	2,125.0	2,045.5	2,091.5	+24.0	+1.16%	2,275,100
2026-02-17	2,052.0	2,094.5	2,039.0	2,067.5	-10.0	-0.48%	2,797,300
2026-02-16	2,149.5	2,165.0	2,062.0	2,077.5	-35.0	-1.66%	3,442,600
2026-02-13	2,172.5	2,202.0	2,083.0	2,112.5	-110.0	-4.95%	6,480,600
2026-02-12	2,117.0	2,257.0	2,090.5	2,222.5	+111.0	+5.26%	6,333,700
2026-02-10	2,060.0	2,142.0	2,025.5	2,111.5	+181.5	+9.40%	12,637,900
2026-02-09	1,919.0	1,936.0	1,883.0	1,930.0	+93.0	+5.06%	6,692,100
2026-02-06	1,771.0	1,837.0	1,748.0	1,837.0	+89.0	+5.09%	4,087,200
2026-02-05	1,725.0	1,752.5	1,696.0	1,748.0	+32.5	+1.89%	2,311,100
2026-02-04	1,698.5	1,723.0	1,674.5	1,715.5	+17.0	+1.00%	2,450,500
2026-02-03	1,669.0	1,705.0	1,661.5	1,698.5	+55.0	+3.35%	2,169,700
2026-02-02	1,651.0	1,684.0	1,633.0	1,643.5	+22.5	+1.39%	2,159,400
2026-01-30	1,655.0	1,661.5	1,608.5	1,621.0	-42.0	-2.53%	2,063,200
2026-01-29	1,635.5	1,671.0	1,602.5	1,663.0	+19.5	+1.19%	1,903,900
2026-01-28	1,643.5	1,662.0	1,635.5	1,643.5	-27.5	-1.65%	1,359,800
2026-01-27	1,657.0	1,677.5	1,630.5	1,671.0	-4.5	-0.27%	1,290,100
2026-01-26	1,650.0	1,706.0	1,645.0	1,675.5	-9.0	-0.53%	1,646,400
2026-01-23	1,675.0	1,711.0	1,668.5	1,684.5	+7.0	+0.42%	1,697,600
2026-01-22	1,688.0	1,703.0	1,651.5	1,677.5	-11.5	-0.68%	1,877,200
2026-01-21	1,650.0	1,709.5	1,640.0	1,689.0	+1.0	+0.06%	1,680,800
2026-01-20	1,728.0	1,728.5	1,681.5	1,688.0	-30.0	-1.75%	1,914,300
2026-01-19	1,689.5	1,729.5	1,683.0	1,718.0	-23.0	-1.32%	1,988,200
2026-01-16	1,794.5	1,795.0	1,723.5	1,741.0	-26.0	-1.47%	2,740,300
2026-01-15	1,740.0	1,792.0	1,736.0	1,767.0	-5.0	-0.28%	3,075,300
2026-01-14	1,756.0	1,782.0	1,696.0	1,772.0	+122.0	+7.39%	6,851,000
2026-01-13	1,681.0	1,684.0	1,641.5	1,650.0	+15.5	+0.95%	3,114,000
2026-01-09	1,630.0	1,644.0	1,599.0	1,634.5	-19.0	-1.15%	2,406,300
2026-01-08	1,612.5	1,695.0	1,612.0	1,653.5	+41.5	+2.57%	4,048,900
2026-01-07	1,582.0	1,614.5	1,569.0	1,612.0	-5.0	-0.31%	2,531,500
2026-01-06	1,607.0	1,621.0	1,577.0	1,617.0	+33.0	+2.08%	2,060,600
2026-01-05	1,604.5	1,619.5	1,581.5	1,584.0	+8.5	+0.54%	2,136,400
2025-12-30	1,586.0	1,610.0	1,570.0	1,575.5	-14.0	-0.88%	1,835,100
2025-12-29	1,573.0	1,612.0	1,570.0	1,589.5	+30.0	+1.92%	2,142,000
2025-12-26	1,570.0	1,592.0	1,550.0	1,559.5	+7.0	+0.45%	1,888,700
2025-12-25	1,578.0	1,580.0	1,538.0	1,552.5	+1.5	+0.10%	1,410,200
2025-12-24	1,575.0	1,585.0	1,547.0	1,551.0	+12.0	+0.78%	1,906,700
2025-12-23	1,521.5	1,545.0	1,510.5	1,539.0	-1.0	-0.06%	1,321,400
2025-12-22	1,524.5	1,550.0	1,520.0	1,540.0	+25.5	+1.68%	2,060,600
2025-12-19	1,479.5	1,524.0	1,460.5	1,514.5	+46.0	+3.13%	3,273,600
2025-12-18	1,490.0	1,499.5	1,451.5	1,468.5	-46.5	-3.07%	2,923,700
2025-12-17	1,525.0	1,531.0	1,488.5	1,515.0	-19.5	-1.27%	3,395,400
2025-12-16	1,580.0	1,594.5	1,531.5	1,534.5	-72.5	-4.51%	2,781,500
2025-12-15	1,547.0	1,608.0	1,526.0	1,607.0	+35.5	+2.26%	2,821,800
2025-12-12	1,572.0	1,584.0	1,560.0	1,571.5	+0.5	+0.03%	2,871,700
2025-12-11	1,599.5	1,604.5	1,558.0	1,571.0	-24.5	-1.54%	2,879,700
2025-12-10	1,648.0	1,649.5	1,592.0	1,595.5	-17.5	-1.08%	2,095,100
2025-12-09	1,643.0	1,672.0	1,596.5	1,613.0	-30.5	-1.86%	2,853,900
2025-12-08	1,591.0	1,643.5	1,590.0	1,643.5	+62.5	+3.95%	2,610,000
2025-12-05	1,601.0	1,612.5	1,580.0	1,581.0	-42.0	-2.59%	3,921,200
2025-12-04	1,648.0	1,650.5	1,603.5	1,623.0	-29.5	-1.79%	3,855,100
2025-12-03	1,648.5	1,665.0	1,592.5	1,652.5	-9.5	-0.57%	4,695,600
2025-12-02	1,726.5	1,729.0	1,633.0	1,662.0	-67.5	-3.90%	5,385,600
2025-12-01	1,734.5	1,756.5	1,682.0	1,729.5	+4.5	+0.26%	4,707,900
2025-11-28	1,670.0	1,728.5	1,667.0	1,725.0	+57.0	+3.42%	3,147,300
2025-11-27	1,673.5	1,691.5	1,656.0	1,668.0	-6.0	-0.36%	3,165,000
2025-11-26	1,628.5	1,685.0	1,625.5	1,674.0	+68.0	+4.23%	3,568,100
2025-11-25	1,600.0	1,629.0	1,592.0	1,606.0	+15.0	+0.94%	2,967,000
2025-11-21	1,556.0	1,601.5	1,553.0	1,591.0	+19.0	+1.21%	3,090,000
2025-11-20	1,563.0	1,603.0	1,543.5	1,572.0	+49.0	+3.22%	3,489,500
2025-11-19	1,520.0	1,551.5	1,480.0	1,523.0	+23.0	+1.53%	3,414,100
2025-11-18	1,561.5	1,601.0	1,490.0	1,500.0	-75.5	-4.79%	4,069,700
2025-11-17	1,545.0	1,586.5	1,522.5	1,575.5	+32.5	+2.11%	3,139,400
2025-11-14	1,515.0	1,546.0	1,506.5	1,543.0	-2.0	-0.13%	2,627,800
2025-11-13	1,479.0	1,556.5	1,477.5	1,545.0	+59.5	+4.01%	3,019,700
2025-11-12	1,506.5	1,515.5	1,476.0	1,485.5	-9.0	-0.60%	2,475,400
2025-11-11	1,500.0	1,523.5	1,477.5	1,494.5	-7.0	-0.47%	3,185,700
2025-11-10	1,546.0	1,549.0	1,470.0	1,501.5	+50.0	+3.44%	4,982,200
2025-11-07	1,442.0	1,469.0	1,425.0	1,451.5	-20.5	-1.39%	2,826,500
2025-11-06	1,477.5	1,498.5	1,462.0	1,472.0	+12.0	+0.82%	3,449,500
2025-11-05	1,400.0	1,464.0	1,363.0	1,460.0	+32.0	+2.24%	3,462,500
2025-11-04	1,414.0	1,457.0	1,404.0	1,428.0	+13.5	+0.95%	2,406,200
2025-10-31	1,404.5	1,421.0	1,397.0	1,414.5	+5.0	+0.35%	1,970,500
2025-10-30	1,385.5	1,422.0	1,374.5	1,409.5	+36.0	+2.62%	3,810,000
2025-10-29	1,415.0	1,430.0	1,373.5	1,373.5	-1.0	-0.07%	3,150,400
2025-10-28	1,461.5	1,479.5	1,365.0	1,374.5	-95.5	-6.50%	5,682,100
2025-10-27	1,415.0	1,490.0	1,403.0	1,470.0	+80.0	+5.76%	6,047,100
2025-10-24	1,360.0	1,403.0	1,343.5	1,390.0	+36.0	+2.66%	3,282,400
2025-10-23	1,302.0	1,361.5	1,297.5	1,354.0	+70.5	+5.49%	4,454,800
2025-10-22	1,239.0	1,289.0	1,239.0	1,283.5	+52.5	+4.26%	2,274,300
2025-10-21	1,265.0	1,266.5	1,231.0	1,231.0	-25.0	-1.99%	1,391,800
2025-10-20	1,272.0	1,274.5	1,249.0	1,256.0	+11.0	+0.88%	1,285,200
2025-10-17	1,258.5	1,269.0	1,242.0	1,245.0	-25.0	-1.97%	1,476,500
2025-10-16	1,280.0	1,295.0	1,251.0	1,270.0	+4.5	+0.36%	2,018,700
2025-10-15	1,222.5	1,272.0	1,220.5	1,265.5	+59.5	+4.93%	2,101,600
2025-10-14	1,208.5	1,244.5	1,200.5	1,206.0	-32.5	-2.62%	1,884,200
2025-10-10	1,232.0	1,246.5	1,218.0	1,238.5	+2.5	+0.20%	2,370,800
2025-10-09	1,233.0	1,244.0	1,226.0	1,236.0	+5.0	+0.41%	1,732,100
2025-10-08	1,186.0	1,234.0	1,186.0	1,231.0	+47.0	+3.97%	2,467,700
2025-10-07	1,196.5	1,198.0	1,167.5	1,184.0	-18.0	-1.50%	1,984,000
2025-10-06	1,169.0	1,215.0	1,146.0	1,202.0	+93.0	+8.39%	3,731,400
2025-10-03	1,102.5	1,119.0	1,098.0	1,109.0	0.0	0.00%	1,465,900
2025-10-02	1,130.0	1,135.5	1,101.5	1,109.0	-30.0	-2.63%	1,592,800
2025-10-01	1,165.5	1,165.5	1,127.0	1,139.0	-27.0	-2.32%	1,806,400
2025-09-30	1,160.0	1,169.5	1,150.5	1,166.0	-0.5	-0.04%	1,295,800
2025-09-29	1,176.0	1,179.5	1,152.5	1,166.5	-21.5	-1.81%	1,462,600
2025-09-26	1,170.0	1,198.0	1,168.0	1,188.0	+19.5	+1.67%	1,923,200
2025-09-25	1,165.0	1,178.5	1,161.5	1,168.5	+5.0	+0.43%	1,433,900
2025-09-24	1,152.5	1,164.5	1,142.0	1,163.5	+3.0	+0.26%	1,477,000
2025-09-22	1,166.0	1,173.0	1,154.0	1,160.5	+3.5	+0.30%	1,794,500
2025-09-19	1,146.0	1,161.0	1,138.0	1,157.0	+25.0	+2.21%	3,112,900
2025-09-18	1,114.5	1,137.0	1,104.5	1,132.0	+47.5	+4.38%	2,498,800
2025-09-17	1,096.5	1,097.5	1,081.5	1,084.5	-26.0	-2.34%	1,428,500
2025-09-16	1,109.0	1,118.0	1,101.5	1,110.5	+6.0	+0.54%	1,022,300
2025-09-12	1,119.0	1,119.5	1,100.0	1,104.5	—	—	1,704,300

直近120営業日分を表示