KabuInsight

世紀東急工業

1898
プライム/建設業/SEIKITOKYU KOGYO 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
2026-03-131,561.01,583.01,561.01,570.0-7.0-0.44%139,300
2026-03-121,600.01,601.01,575.01,577.0-35.0-2.17%117,500
2026-03-111,614.01,622.01,609.01,612.0+15.0+0.94%112,800
2026-03-101,597.01,601.01,580.01,597.0+29.0+1.85%139,900
2026-03-091,562.01,574.01,542.01,568.0-34.0-2.12%205,200
2026-03-061,630.01,630.01,592.01,602.0-37.0-2.26%195,600
2026-03-051,641.01,644.01,625.01,639.0+40.0+2.50%155,900
2026-03-041,640.01,645.01,580.01,599.0-62.0-3.73%293,900
2026-03-031,688.01,688.01,659.01,661.0-27.0-1.60%217,600
2026-03-021,700.01,700.01,681.01,688.0-36.0-2.09%223,700
2026-02-271,701.01,724.01,689.01,724.0+30.0+1.77%226,600
2026-02-261,689.01,703.01,686.01,694.0-2.0-0.12%216,500
2026-02-251,693.01,700.01,682.01,696.0+9.0+0.53%157,800
2026-02-241,681.01,699.01,668.01,687.0+6.0+0.36%155,600
2026-02-201,685.01,685.01,672.01,681.0-9.0-0.53%91,100
2026-02-191,685.01,693.01,673.01,690.0+1.0+0.06%113,700
2026-02-181,683.01,698.01,677.01,689.0+12.0+0.72%74,400
2026-02-171,693.01,694.01,674.01,677.0-18.0-1.06%99,700
2026-02-161,678.01,695.01,664.01,695.0+17.0+1.01%178,100
2026-02-131,693.01,702.01,667.01,678.0-23.0-1.35%201,400
2026-02-121,700.01,704.01,692.01,701.0+5.0+0.29%196,200
2026-02-101,695.01,708.01,689.01,696.0-1.0-0.06%196,800
2026-02-091,710.01,713.01,683.01,697.0+4.0+0.24%252,900
2026-02-061,656.01,696.01,640.01,693.0-10.0-0.59%321,400
2026-02-051,720.01,722.01,698.01,703.0+1.0+0.06%228,400
2026-02-041,682.01,714.01,680.01,702.0+20.0+1.19%174,200
2026-02-031,688.01,691.01,677.01,682.0+14.0+0.84%130,600
2026-02-021,670.01,688.01,660.01,668.0-2.0-0.12%107,600
2026-01-301,655.01,670.01,645.01,670.0+18.0+1.09%98,000
2026-01-291,648.01,658.01,632.01,652.0+2.0+0.12%104,700
2026-01-281,665.01,665.01,647.01,650.0-22.0-1.32%127,100
2026-01-271,673.01,682.01,664.01,672.0-9.0-0.54%116,700
2026-01-261,690.01,690.01,672.01,681.0-17.0-1.00%218,600
2026-01-231,728.01,728.01,684.01,698.0-30.0-1.74%456,500
2026-01-221,702.01,729.01,702.01,728.0+28.0+1.65%196,300
2026-01-211,689.01,706.01,682.01,700.0-9.0-0.53%155,700
2026-01-201,704.01,709.01,695.01,709.0+7.0+0.41%98,600
2026-01-191,700.01,704.01,689.01,702.0+2.0+0.12%120,600
2026-01-161,689.01,700.01,685.01,700.0+4.0+0.24%111,900
2026-01-151,680.01,698.01,678.01,696.0+15.0+0.89%159,400
2026-01-141,673.01,684.01,671.01,681.0+6.0+0.36%167,400
2026-01-131,696.01,696.01,670.01,675.0-2.0-0.12%156,400
2026-01-091,681.01,694.01,673.01,677.0+1.0+0.06%122,500
2026-01-081,660.01,682.01,658.01,676.0+16.0+0.96%106,000
2026-01-071,660.01,675.01,652.01,660.0-6.0-0.36%144,300
2026-01-061,648.01,668.01,648.01,666.0+29.0+1.77%258,600
2026-01-051,647.01,653.01,631.01,637.0-12.0-0.73%155,100
2025-12-301,656.01,659.01,646.01,649.0-1.0-0.06%185,300
2025-12-291,640.01,655.01,635.01,650.0+14.0+0.86%182,900
2025-12-261,640.01,641.01,630.01,636.0-1.0-0.06%116,400
2025-12-251,636.01,639.01,630.01,637.0+6.0+0.37%93,600
2025-12-241,630.01,637.01,627.01,631.0-1.0-0.06%128,800
2025-12-231,613.01,633.01,613.01,632.0+18.0+1.12%117,800
2025-12-221,625.01,626.01,609.01,614.0-11.0-0.68%90,700
2025-12-191,622.01,625.01,613.01,625.0+4.0+0.25%143,000
2025-12-181,600.01,622.01,596.01,621.0+14.0+0.87%101,000
2025-12-171,614.01,614.01,599.01,607.0-3.0-0.19%81,000
2025-12-161,624.01,625.01,610.01,610.0-14.0-0.86%73,600
2025-12-151,607.01,625.01,598.01,624.0+26.0+1.63%133,900
2025-12-121,589.01,598.01,584.01,598.0+18.0+1.14%98,100
2025-12-111,607.01,613.01,580.01,580.0-23.0-1.43%157,600
2025-12-101,610.01,614.01,603.01,603.0-2.0-0.12%89,400
2025-12-091,620.01,622.01,605.01,605.0-14.0-0.86%98,800
2025-12-081,606.01,620.01,604.01,619.0+13.0+0.81%135,300
2025-12-051,584.01,607.01,584.01,606.0+18.0+1.13%194,600
2025-12-041,589.01,596.01,582.01,588.0-6.0-0.38%164,100
2025-12-031,593.01,600.01,583.01,594.0+2.0+0.13%224,700
2025-12-021,586.01,597.01,573.01,592.0+1.0+0.06%160,000
2025-12-011,610.01,610.01,578.01,591.0-20.0-1.24%176,400
2025-11-281,623.01,625.01,609.01,611.0-10.0-0.62%138,500
2025-11-271,630.01,636.01,615.01,621.0-7.0-0.43%138,100
2025-11-261,595.01,628.01,591.01,628.0+42.0+2.65%429,600
2025-11-251,595.01,598.01,579.01,586.0-8.0-0.50%110,400
2025-11-211,567.01,595.01,567.01,594.0+24.0+1.53%172,300
2025-11-201,569.01,582.01,565.01,570.0+7.0+0.45%130,400
2025-11-191,561.01,570.01,553.01,563.0+5.0+0.32%99,300
2025-11-181,575.01,579.01,553.01,558.0-17.0-1.08%121,700
2025-11-171,563.01,575.01,553.01,575.0+12.0+0.77%112,400
2025-11-141,575.01,581.01,559.01,563.0-17.0-1.08%171,000
2025-11-131,575.01,587.01,572.01,580.0+9.0+0.57%182,800
2025-11-121,576.01,587.01,569.01,571.0-2.0-0.13%193,200
2025-11-111,564.01,576.01,562.01,573.0+10.0+0.64%264,300
2025-11-101,570.01,576.01,545.01,563.0-2.0-0.13%301,000
2025-11-071,495.01,565.01,492.01,565.0+35.0+2.29%594,500
2025-11-061,519.01,538.01,516.01,530.0+17.0+1.12%244,500
2025-11-051,507.01,513.01,491.01,513.0+3.0+0.20%171,100
2025-11-041,480.01,512.01,475.01,510.0+26.0+1.75%213,900
2025-10-311,478.01,488.01,474.01,484.0+6.0+0.41%144,200
2025-10-301,460.01,484.01,460.01,478.0+18.0+1.23%322,300
2025-10-291,479.01,479.01,460.01,460.0-19.0-1.28%138,700
2025-10-281,492.01,497.01,476.01,479.0-21.0-1.40%149,100
2025-10-271,495.01,500.01,485.01,500.0+18.0+1.21%125,800
2025-10-241,495.01,498.01,480.01,482.0-13.0-0.87%108,800
2025-10-231,491.01,499.01,486.01,495.0+3.0+0.20%105,600
2025-10-221,480.01,498.01,480.01,492.0+13.0+0.88%291,200
2025-10-211,492.01,495.01,479.01,479.0-6.0-0.40%95,500
2025-10-201,488.01,491.01,480.01,485.0+9.0+0.61%74,700
2025-10-171,476.01,482.01,473.01,476.0-5.0-0.34%49,800
2025-10-161,474.01,487.01,474.01,481.0+6.0+0.41%96,400
2025-10-151,458.01,475.01,456.01,475.0+30.0+2.08%97,000
2025-10-141,435.01,460.01,433.01,445.0-7.0-0.48%164,800
2025-10-101,466.01,469.01,452.01,452.0-21.0-1.43%151,100
2025-10-091,482.01,484.01,471.01,473.0-9.0-0.61%124,000
2025-10-081,495.01,503.01,482.01,482.0-10.0-0.67%90,700
2025-10-071,485.01,495.01,484.01,492.0+7.0+0.47%112,400
2025-10-061,503.01,503.01,480.01,485.0+10.0+0.68%193,100
2025-10-031,466.01,483.01,466.01,475.0+7.0+0.48%96,100
2025-10-021,483.01,484.01,461.01,468.0-15.0-1.01%130,700
2025-10-011,510.01,510.01,481.01,483.0-23.0-1.53%153,400
2025-09-301,520.01,520.01,497.01,506.0-14.0-0.92%146,500
2025-09-291,540.01,540.01,520.01,520.0-47.0-3.00%169,000
2025-09-261,553.01,569.01,551.01,567.0+14.0+0.90%185,300
2025-09-251,556.01,559.01,551.01,553.0+3.0+0.19%112,800
2025-09-241,551.01,555.01,546.01,550.0+2.0+0.13%75,500
2025-09-221,557.01,557.01,545.01,548.0-2.0-0.13%108,500
2025-09-191,554.01,559.01,541.01,550.0+5.0+0.32%134,300
2025-09-181,556.01,558.01,545.01,545.0-10.0-0.64%141,300
2025-09-171,568.01,568.01,555.01,555.0-15.0-0.96%142,800
2025-09-161,566.01,575.01,562.01,570.0+3.0+0.19%112,100
2025-09-121,573.01,578.01,567.01,567.0——174,400

直近120営業日分を表示