金下建設
1897スタンダード/建設業/The Kaneshita 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 | 3,310.0 | 3,325.0 | 3,265.0 | 3,280.0 | -30.0 | -0.91% | 600 |
| 2026-03-12 | 3,360.0 | 3,380.0 | 3,310.0 | 3,310.0 | -120.0 | -3.50% | 1,100 |
| 2026-03-11 | 3,335.0 | 3,480.0 | 3,335.0 | 3,430.0 | +65.0 | +1.93% | 1,700 |
| 2026-03-10 | 3,310.0 | 3,365.0 | 3,305.0 | 3,365.0 | +60.0 | +1.82% | 300 |
| 2026-03-09 | 3,310.0 | 3,380.0 | 3,170.0 | 3,305.0 | -5.0 | -0.15% | 4,300 |
| 2026-03-06 | 3,320.0 | 3,385.0 | 3,245.0 | 3,310.0 | -70.0 | -2.07% | 5,800 |
| 2026-03-05 | 3,310.0 | 3,385.0 | 3,310.0 | 3,380.0 | +70.0 | +2.11% | 3,300 |
| 2026-03-04 | 3,310.0 | 3,380.0 | 3,220.0 | 3,310.0 | -40.0 | -1.19% | 2,600 |
| 2026-03-03 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | -45.0 | -1.33% | 100 |
| 2026-03-02 | 3,380.0 | 3,500.0 | 3,365.0 | 3,395.0 | +85.0 | +2.57% | 2,500 |
| 2026-02-27 | 3,310.0 | 3,310.0 | 3,310.0 | 3,310.0 | +10.0 | +0.30% | 200 |
| 2026-02-26 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | 0.0 | 0.00% | 100 |
| 2026-02-25 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | -10.0 | -0.30% | 200 |
| 2026-02-24 | 3,310.0 | 3,385.0 | 3,240.0 | 3,310.0 | 0.0 | 0.00% | 4,100 |
| 2026-02-20 | 3,330.0 | 3,330.0 | 3,310.0 | 3,310.0 | -90.0 | -2.65% | 200 |
| 2026-02-19 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | 0.0 | 0.00% | 100 |
| 2026-02-18 | 3,335.0 | 3,400.0 | 3,335.0 | 3,400.0 | +90.0 | +2.72% | 1,200 |
| 2026-02-17 | 3,310.0 | 3,310.0 | 3,310.0 | 3,310.0 | 0.0 | 0.00% | 100 |
| 2026-02-16 | 3,310.0 | 3,310.0 | 3,310.0 | 3,310.0 | -15.0 | -0.45% | 100 |
| 2026-02-13 | 3,255.0 | 3,330.0 | 3,255.0 | 3,325.0 | +80.0 | +2.47% | 1,800 |
| 2026-02-12 | 3,295.0 | 3,340.0 | 3,245.0 | 3,245.0 | -50.0 | -1.52% | 2,200 |
| 2026-02-10 | 3,295.0 | 3,295.0 | 3,295.0 | 3,295.0 | +30.0 | +0.92% | 200 |
| 2026-02-09 | 3,340.0 | 3,340.0 | 3,200.0 | 3,265.0 | -65.0 | -1.95% | 600 |
| 2026-02-06 | 3,210.0 | 3,335.0 | 3,210.0 | 3,330.0 | +130.0 | +4.06% | 2,700 |
| 2026-02-05 | 3,170.0 | 3,230.0 | 3,170.0 | 3,200.0 | +25.0 | +0.79% | 600 |
| 2026-02-04 | 3,155.0 | 3,215.0 | 3,155.0 | 3,175.0 | +20.0 | +0.63% | 1,100 |
| 2026-02-03 | 3,230.0 | 3,230.0 | 3,155.0 | 3,155.0 | -75.0 | -2.32% | 2,000 |
| 2026-02-02 | 3,200.0 | 3,230.0 | 3,200.0 | 3,230.0 | -5.0 | -0.15% | 1,200 |
| 2026-01-30 | 3,235.0 | 3,235.0 | 3,235.0 | 3,235.0 | +50.0 | +1.57% | 100 |
| 2026-01-29 | 3,120.0 | 3,185.0 | 3,120.0 | 3,185.0 | +50.0 | +1.59% | 2,200 |
| 2026-01-28 | 3,130.0 | 3,135.0 | 3,130.0 | 3,135.0 | -5.0 | -0.16% | 700 |
| 2026-01-27 | 3,135.0 | 3,155.0 | 3,135.0 | 3,140.0 | +10.0 | +0.32% | 600 |
| 2026-01-26 | 3,135.0 | 3,135.0 | 3,115.0 | 3,130.0 | -35.0 | -1.11% | 1,300 |
| 2026-01-23 | 3,045.0 | 3,180.0 | 3,040.0 | 3,165.0 | +95.0 | +3.09% | 2,500 |
| 2026-01-22 | 2,995.0 | 3,350.0 | 2,995.0 | 3,070.0 | +75.0 | +2.50% | 11,300 |
| 2026-01-21 | 2,990.0 | 3,070.0 | 2,971.0 | 2,995.0 | +9.0 | +0.30% | 3,400 |
| 2026-01-20 | 2,978.0 | 3,050.0 | 2,978.0 | 2,986.0 | +10.0 | +0.34% | 6,900 |
| 2026-01-19 | 2,976.0 | 2,976.0 | 2,976.0 | 2,976.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 3,020.0 | 3,020.0 | 2,975.0 | 2,976.0 | -34.0 | -1.13% | 5,800 |
| 2026-01-15 | 3,090.0 | 3,090.0 | 3,010.0 | 3,010.0 | -75.0 | -2.43% | 32,600 |
| 2026-01-14 | 3,065.0 | 3,110.0 | 3,030.0 | 3,085.0 | +25.0 | +0.82% | 4,700 |
| 2026-01-13 | 3,020.0 | 3,060.0 | 3,020.0 | 3,060.0 | +40.0 | +1.32% | 500 |
| 2026-01-09 | 3,035.0 | 3,090.0 | 3,020.0 | 3,020.0 | -25.0 | -0.82% | 2,200 |
| 2026-01-08 | 3,005.0 | 3,120.0 | 2,997.0 | 3,045.0 | +30.0 | +1.00% | 1,700 |
| 2026-01-07 | 3,140.0 | 3,140.0 | 2,990.0 | 3,015.0 | -125.0 | -3.98% | 4,700 |
| 2026-01-06 | 2,999.0 | 3,435.0 | 2,960.0 | 3,140.0 | +191.0 | +6.48% | 15,200 |
| 2026-01-05 | 2,904.0 | 2,989.0 | 2,904.0 | 2,949.0 | +49.0 | +1.69% | 2,300 |
| 2025-12-30 | 2,929.0 | 2,929.0 | 2,900.0 | 2,900.0 | -34.0 | -1.16% | 300 |
| 2025-12-29 | 2,978.0 | 2,980.0 | 2,934.0 | 2,934.0 | -16.0 | -0.54% | 700 |
| 2025-12-26 | 2,921.0 | 2,950.0 | 2,921.0 | 2,950.0 | +29.0 | +0.99% | 600 |
| 2025-12-25 | 2,920.0 | 2,940.0 | 2,920.0 | 2,921.0 | +1.0 | +0.03% | 600 |
| 2025-12-24 | 2,912.0 | 2,940.0 | 2,912.0 | 2,920.0 | +8.0 | +0.27% | 1,900 |
| 2025-12-23 | 2,940.0 | 2,940.0 | 2,912.0 | 2,912.0 | -37.0 | -1.25% | 300 |
| 2025-12-22 | 2,870.0 | 2,949.0 | 2,870.0 | 2,949.0 | +71.0 | +2.47% | 1,000 |
| 2025-12-19 | 2,867.0 | 2,930.0 | 2,867.0 | 2,878.0 | +3.0 | +0.10% | 2,200 |
| 2025-12-18 | 2,882.0 | 2,882.0 | 2,870.0 | 2,875.0 | -7.0 | -0.24% | 300 |
| 2025-12-17 | 2,890.0 | 2,890.0 | 2,882.0 | 2,882.0 | -13.0 | -0.45% | 200 |
| 2025-12-16 | 2,900.0 | 2,914.0 | 2,881.0 | 2,895.0 | +3.0 | +0.10% | 9,100 |
| 2025-12-15 | 2,897.0 | 2,927.0 | 2,892.0 | 2,892.0 | -4.0 | -0.14% | 5,700 |
| 2025-12-12 | 2,900.0 | 2,930.0 | 2,894.0 | 2,896.0 | +3.0 | +0.10% | 7,700 |
| 2025-12-11 | 2,916.0 | 2,950.0 | 2,890.0 | 2,893.0 | -23.0 | -0.79% | 4,100 |
| 2025-12-10 | 2,953.0 | 2,954.0 | 2,915.0 | 2,916.0 | -4.0 | -0.14% | 600 |
| 2025-12-09 | 2,924.0 | 2,924.0 | 2,920.0 | 2,920.0 | -2.0 | -0.07% | 300 |
| 2025-12-08 | 2,945.0 | 2,945.0 | 2,922.0 | 2,922.0 | -28.0 | -0.95% | 300 |
| 2025-12-05 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | -5.0 | -0.17% | 100 |
| 2025-12-01 | 2,977.0 | 2,977.0 | 2,955.0 | 2,955.0 | -23.0 | -0.77% | 200 |
| 2025-11-28 | 2,972.0 | 2,978.0 | 2,939.0 | 2,978.0 | +28.0 | +0.95% | 1,200 |
| 2025-11-27 | 2,944.0 | 2,984.0 | 2,940.0 | 2,950.0 | -43.0 | -1.44% | 1,800 |
| 2025-11-26 | 2,936.0 | 2,993.0 | 2,936.0 | 2,993.0 | +43.0 | +1.46% | 1,300 |
| 2025-11-25 | 2,931.0 | 2,993.0 | 2,931.0 | 2,950.0 | +19.0 | +0.65% | 1,600 |
| 2025-11-21 | 2,930.0 | 2,961.0 | 2,930.0 | 2,931.0 | +10.0 | +0.34% | 600 |
| 2025-11-20 | 2,940.0 | 2,940.0 | 2,921.0 | 2,921.0 | -19.0 | -0.65% | 200 |
| 2025-11-19 | 2,983.0 | 2,983.0 | 2,940.0 | 2,940.0 | -44.0 | -1.47% | 300 |
| 2025-11-18 | 2,956.0 | 2,992.0 | 2,940.0 | 2,984.0 | +27.0 | +0.91% | 900 |
| 2025-11-17 | 2,925.0 | 2,957.0 | 2,925.0 | 2,957.0 | +32.0 | +1.09% | 700 |
| 2025-11-14 | 2,957.0 | 2,957.0 | 2,925.0 | 2,925.0 | -32.0 | -1.08% | 2,200 |
| 2025-11-13 | 2,922.0 | 2,957.0 | 2,922.0 | 2,957.0 | +38.0 | +1.30% | 700 |
| 2025-11-12 | 2,936.0 | 2,959.0 | 2,919.0 | 2,919.0 | -2.0 | -0.07% | 5,600 |
| 2025-11-11 | 2,921.0 | 2,971.0 | 2,921.0 | 2,921.0 | -17.0 | -0.58% | 300 |
| 2025-11-10 | 2,905.0 | 2,959.0 | 2,905.0 | 2,938.0 | +24.0 | +0.82% | 2,600 |
| 2025-11-07 | 2,964.0 | 2,964.0 | 2,914.0 | 2,914.0 | -38.0 | -1.29% | 300 |
| 2025-11-06 | 2,901.0 | 2,952.0 | 2,901.0 | 2,952.0 | +30.0 | +1.03% | 700 |
| 2025-11-05 | 2,901.0 | 2,997.0 | 2,901.0 | 2,922.0 | +34.0 | +1.18% | 2,600 |
| 2025-11-04 | 2,888.0 | 2,888.0 | 2,888.0 | 2,888.0 | 0.0 | 0.00% | 300 |
| 2025-10-31 | 2,899.0 | 2,899.0 | 2,886.0 | 2,888.0 | -11.0 | -0.38% | 300 |
| 2025-10-30 | 2,900.0 | 2,929.0 | 2,899.0 | 2,899.0 | +4.0 | +0.14% | 600 |
| 2025-10-29 | 2,895.0 | 2,895.0 | 2,895.0 | 2,895.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,895.0 | 2,895.0 | 2,895.0 | 2,895.0 | 0.0 | 0.00% | 400 |
| 2025-10-27 | 2,903.0 | 2,936.0 | 2,895.0 | 2,895.0 | -14.0 | -0.48% | 1,300 |
| 2025-10-24 | 2,940.0 | 2,949.0 | 2,908.0 | 2,909.0 | +10.0 | +0.34% | 1,600 |
| 2025-10-23 | 2,899.0 | 2,899.0 | 2,899.0 | 2,899.0 | -13.0 | -0.45% | 300 |
| 2025-10-22 | 2,942.0 | 2,942.0 | 2,912.0 | 2,912.0 | -30.0 | -1.02% | 300 |
| 2025-10-21 | 2,942.0 | 2,942.0 | 2,942.0 | 2,942.0 | +44.0 | +1.52% | 100 |
| 2025-10-20 | 2,898.0 | 2,898.0 | 2,898.0 | 2,898.0 | +13.0 | +0.45% | 200 |
| 2025-10-17 | 2,885.0 | 2,885.0 | 2,885.0 | 2,885.0 | +5.0 | +0.17% | 300 |
| 2025-10-16 | 2,880.0 | 2,880.0 | 2,880.0 | 2,880.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,883.0 | 2,883.0 | 2,880.0 | 2,880.0 | -16.0 | -0.55% | 200 |
| 2025-10-14 | 2,904.0 | 2,924.0 | 2,880.0 | 2,896.0 | -39.0 | -1.33% | 700 |
| 2025-10-10 | 2,891.0 | 2,935.0 | 2,890.0 | 2,935.0 | +44.0 | +1.52% | 500 |
| 2025-10-09 | 2,890.0 | 2,893.0 | 2,890.0 | 2,891.0 | +1.0 | +0.03% | 600 |
| 2025-10-08 | 2,890.0 | 2,890.0 | 2,890.0 | 2,890.0 | 0.0 | 0.00% | 100 |
| 2025-10-07 | 2,890.0 | 2,890.0 | 2,890.0 | 2,890.0 | -2.0 | -0.07% | 200 |
| 2025-10-06 | 2,892.0 | 2,892.0 | 2,892.0 | 2,892.0 | +3.0 | +0.10% | 100 |
| 2025-10-03 | 2,889.0 | 2,889.0 | 2,889.0 | 2,889.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,872.0 | 2,890.0 | 2,872.0 | 2,889.0 | +18.0 | +0.63% | 500 |
| 2025-10-01 | 2,871.0 | 2,871.0 | 2,871.0 | 2,871.0 | -27.0 | -0.93% | 200 |
| 2025-09-30 | 2,899.0 | 2,900.0 | 2,898.0 | 2,898.0 | +7.0 | +0.24% | 700 |
| 2025-09-29 | 2,901.0 | 2,901.0 | 2,891.0 | 2,891.0 | -9.0 | -0.31% | 1,200 |
| 2025-09-26 | 2,910.0 | 2,910.0 | 2,900.0 | 2,900.0 | -27.0 | -0.92% | 600 |
| 2025-09-25 | 2,901.0 | 2,936.0 | 2,883.0 | 2,927.0 | +26.0 | +0.90% | 800 |
| 2025-09-24 | 2,910.0 | 2,936.0 | 2,877.0 | 2,901.0 | -3.0 | -0.10% | 2,600 |
| 2025-09-22 | 2,903.0 | 2,938.0 | 2,903.0 | 2,904.0 | +1.0 | +0.03% | 600 |
| 2025-09-19 | 2,903.0 | 2,903.0 | 2,903.0 | 2,903.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 2,929.0 | 2,929.0 | 2,903.0 | 2,903.0 | -8.0 | -0.27% | 1,200 |
| 2025-09-17 | 2,911.0 | 2,911.0 | 2,911.0 | 2,911.0 | -14.0 | -0.48% | 100 |
| 2025-09-16 | 2,908.0 | 2,930.0 | 2,908.0 | 2,925.0 | +22.0 | +0.76% | 700 |
| 2025-09-12 | 2,922.0 | 2,947.0 | 2,887.0 | 2,903.0 | — | — | 2,600 |
直近120営業日分を表示