KabuInsight

大成温調

1904
スタンダード/建設業/TAISEI ONCHO 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
2026-03-135,110.05,280.05,090.05,130.0-10.0-0.19%14,500
2026-03-125,270.05,270.05,140.05,140.0-80.0-1.53%21,400
2026-03-115,330.05,380.05,200.05,220.0-50.0-0.95%26,900
2026-03-105,150.05,380.05,140.05,270.0+160.0+3.13%24,900
2026-03-095,070.05,130.05,050.05,110.0-140.0-2.67%33,600
2026-03-065,240.05,330.05,220.05,250.0+20.0+0.38%13,300
2026-03-055,240.05,330.05,230.05,230.0+170.0+3.36%26,200
2026-03-045,100.05,170.05,010.05,060.0-120.0-2.32%38,100
2026-03-035,260.05,260.05,120.05,180.0-60.0-1.15%29,700
2026-03-025,170.05,250.05,050.05,240.0+60.0+1.16%21,200
2026-02-274,990.05,180.04,990.05,180.0+190.0+3.81%16,700
2026-02-265,000.05,090.04,980.04,990.0-10.0-0.20%20,300
2026-02-255,030.05,030.04,970.05,000.0-30.0-0.60%13,300
2026-02-245,090.05,100.04,970.05,030.0-60.0-1.18%31,300
2026-02-205,080.05,170.05,080.05,090.0+30.0+0.59%19,400
2026-02-194,995.05,100.04,995.05,060.0+90.0+1.81%15,900
2026-02-184,930.04,990.04,925.04,970.0+80.0+1.64%17,900
2026-02-174,940.04,985.04,845.04,890.0-50.0-1.01%18,600
2026-02-164,895.04,950.04,870.04,940.0+20.0+0.41%23,000
2026-02-134,960.04,960.04,850.04,920.0-90.0-1.80%36,900
2026-02-124,960.05,060.04,940.05,010.0+80.0+1.62%40,200
2026-02-104,930.04,960.04,930.04,930.0+20.0+0.41%11,900
2026-02-094,920.04,930.04,890.04,910.0+35.0+0.72%12,700
2026-02-064,805.04,920.04,805.04,875.0+70.0+1.46%19,000
2026-02-054,810.04,825.04,790.04,805.0+15.0+0.31%10,300
2026-02-044,740.04,800.04,740.04,790.0+70.0+1.48%7,500
2026-02-034,770.04,770.04,720.04,720.0-15.0-0.32%7,300
2026-02-024,710.04,790.04,710.04,735.0+35.0+0.74%10,500
2026-01-304,735.04,735.04,690.04,700.0-35.0-0.74%9,500
2026-01-294,690.04,755.04,680.04,735.0+10.0+0.21%9,700
2026-01-284,660.04,725.04,660.04,725.0+10.0+0.21%5,300
2026-01-274,710.04,715.04,645.04,715.0-30.0-0.63%12,600
2026-01-264,740.04,760.04,705.04,745.0-15.0-0.32%10,700
2026-01-234,805.04,810.04,740.04,760.0-25.0-0.52%10,600
2026-01-224,835.04,835.04,770.04,785.0+20.0+0.42%10,800
2026-01-214,760.04,780.04,740.04,765.0-30.0-0.63%7,200
2026-01-204,795.04,795.04,745.04,795.0-15.0-0.31%11,900
2026-01-194,805.04,810.04,790.04,810.0+5.0+0.10%7,800
2026-01-164,800.04,805.04,785.04,805.0+5.0+0.10%8,500
2026-01-154,780.04,800.04,770.04,800.0+35.0+0.73%13,500
2026-01-144,765.04,770.04,750.04,765.0+15.0+0.32%10,500
2026-01-134,710.04,765.04,710.04,750.0+60.0+1.28%19,200
2026-01-094,685.04,690.04,670.04,690.0+15.0+0.32%10,000
2026-01-084,640.04,700.04,640.04,675.0+35.0+0.75%12,600
2026-01-074,625.04,650.04,615.04,640.0+30.0+0.65%14,200
2026-01-064,620.04,630.04,605.04,610.0+10.0+0.22%13,000
2026-01-054,555.04,610.04,545.04,600.0+50.0+1.10%9,900
2025-12-304,565.04,565.04,545.04,550.0-15.0-0.33%9,200
2025-12-294,590.04,600.04,535.04,565.0+45.0+1.00%10,700
2025-12-264,535.04,560.04,505.04,520.0-15.0-0.33%9,300
2025-12-254,555.04,555.04,525.04,535.0+15.0+0.33%12,500
2025-12-244,505.04,535.04,505.04,520.0+15.0+0.33%8,300
2025-12-234,520.04,520.04,495.04,505.0-10.0-0.22%6,400
2025-12-224,520.04,520.04,505.04,515.0+30.0+0.67%7,700
2025-12-194,480.04,500.04,460.04,485.0+5.0+0.11%8,900
2025-12-184,410.04,515.04,410.04,480.0+80.0+1.82%20,400
2025-12-174,385.04,400.04,360.04,400.0+20.0+0.46%11,700
2025-12-164,395.04,395.04,370.04,380.0-5.0-0.11%4,800
2025-12-154,415.04,415.04,360.04,385.0+10.0+0.23%14,700
2025-12-124,385.04,400.04,375.04,375.00.00.00%6,900
2025-12-114,385.04,395.04,375.04,375.0-10.0-0.23%11,000
2025-12-104,365.04,390.04,365.04,385.0+15.0+0.34%7,000
2025-12-094,365.04,375.04,350.04,370.0+5.0+0.11%6,900
2025-12-084,330.04,365.04,330.04,365.0+35.0+0.81%5,400
2025-12-054,375.04,385.04,330.04,330.0-45.0-1.03%7,400
2025-12-044,370.04,380.04,365.04,375.0+10.0+0.23%5,000
2025-12-034,370.04,370.04,345.04,365.00.00.00%5,800
2025-12-024,375.04,380.04,355.04,365.0-10.0-0.23%7,000
2025-12-014,315.04,375.04,310.04,375.0+65.0+1.51%21,500
2025-11-284,265.04,320.04,265.04,310.0+45.0+1.06%24,000
2025-11-274,235.04,265.04,235.04,265.00.00.00%5,200
2025-11-264,255.04,270.04,230.04,265.0+40.0+0.95%6,000
2025-11-254,250.04,255.04,215.04,225.00.00.00%6,400
2025-11-214,190.04,245.04,190.04,225.0+35.0+0.84%7,600
2025-11-204,170.04,225.04,170.04,190.0+35.0+0.84%6,500
2025-11-194,165.04,210.04,145.04,155.0-30.0-0.72%7,800
2025-11-184,255.04,260.04,145.04,185.0-70.0-1.65%10,000
2025-11-174,270.04,270.04,240.04,255.0-20.0-0.47%6,300
2025-11-144,185.04,275.04,150.04,275.0+85.0+2.03%61,500
2025-11-134,105.04,190.04,105.04,190.0+100.0+2.44%24,200
2025-11-124,100.04,130.04,090.04,090.0-5.0-0.12%8,500
2025-11-114,105.04,130.04,085.04,095.0-10.0-0.24%8,900
2025-11-104,120.04,120.04,100.04,105.0+15.0+0.37%6,700
2025-11-074,100.04,110.04,085.04,090.0-15.0-0.37%11,200
2025-11-064,130.04,130.04,105.04,105.0-20.0-0.48%8,300
2025-11-054,155.04,155.04,080.04,125.0-30.0-0.72%13,400
2025-11-044,180.04,180.04,140.04,155.0-25.0-0.60%6,700
2025-10-314,175.04,195.04,155.04,180.0+25.0+0.60%6,200
2025-10-304,145.04,165.04,130.04,155.0+10.0+0.24%3,900
2025-10-294,210.04,210.04,145.04,145.0-30.0-0.72%9,400
2025-10-284,205.04,210.04,155.04,175.0-40.0-0.95%7,500
2025-10-274,180.04,220.04,150.04,215.0+40.0+0.96%21,000
2025-10-244,180.04,180.04,140.04,175.0+5.0+0.12%8,900
2025-10-234,140.04,180.04,135.04,170.0+25.0+0.60%6,600
2025-10-224,165.04,185.04,140.04,145.0-20.0-0.48%14,100
2025-10-214,160.04,165.04,140.04,165.0+5.0+0.12%3,800
2025-10-204,185.04,190.04,160.04,160.00.00.00%5,700
2025-10-174,155.04,175.04,155.04,160.0-10.0-0.24%2,700
2025-10-164,185.04,185.04,155.04,170.00.00.00%3,800
2025-10-154,130.04,185.04,130.04,170.0+65.0+1.58%9,700
2025-10-144,050.04,120.04,050.04,105.0+5.0+0.12%11,300
2025-10-104,190.04,190.04,100.04,100.0-80.0-1.91%10,300
2025-10-094,180.04,190.04,170.04,180.00.00.00%6,800
2025-10-084,160.04,235.04,160.04,180.0+20.0+0.48%13,500
2025-10-074,190.04,190.04,160.04,160.0+10.0+0.24%13,300
2025-10-064,155.04,185.04,135.04,150.0+20.0+0.48%17,800
2025-10-034,095.04,140.04,095.04,130.0+30.0+0.73%8,000
2025-10-024,140.04,155.04,100.04,100.0+5.0+0.12%16,400
2025-10-014,170.04,195.04,085.04,095.0-75.0-1.80%28,500
2025-09-304,180.04,185.04,120.04,170.0+35.0+0.85%24,200
2025-09-294,200.04,210.04,135.04,135.0-190.0-4.39%48,700
2025-09-264,300.04,330.04,295.04,325.0+20.0+0.46%65,200
2025-09-254,325.04,325.04,300.04,305.0-5.0-0.12%19,200
2025-09-244,330.04,330.04,300.04,310.0-15.0-0.35%18,500
2025-09-224,315.04,350.04,310.04,325.0+10.0+0.23%12,500
2025-09-194,315.04,330.04,290.04,315.0+5.0+0.12%8,000
2025-09-184,330.04,350.04,300.04,310.0-20.0-0.46%10,400
2025-09-174,345.04,350.04,310.04,330.0-30.0-0.69%12,300
2025-09-164,375.04,375.04,350.04,360.0-10.0-0.23%7,600
2025-09-124,350.04,370.04,330.04,370.0——9,100

直近120営業日分を表示