KabuInsight

日本基礎技術

1914
スタンダード/建設業/JAPAN FOUNDATION ENGINEERING 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
2026-03-13714.0717.0706.0710.0-13.0-1.80%32,300
2026-03-12740.0740.0722.0723.0-17.0-2.30%40,000
2026-03-11743.0756.0738.0740.0+3.0+0.41%33,000
2026-03-10719.0741.0716.0737.0+29.0+4.10%41,400
2026-03-09713.0713.0697.0708.0-26.0-3.54%66,100
2026-03-06716.0734.0709.0734.0+15.0+2.09%48,500
2026-03-05714.0723.0714.0719.0+19.0+2.71%36,200
2026-03-04735.0735.0690.0700.0-50.0-6.67%135,600
2026-03-03770.0770.0747.0750.0-20.0-2.60%35,700
2026-03-02745.0779.0739.0770.0+23.0+3.08%73,700
2026-02-27735.0747.0732.0747.0+15.0+2.05%33,300
2026-02-26731.0734.0728.0732.0+1.0+0.14%25,300
2026-02-25731.0733.0726.0731.0-3.0-0.41%50,700
2026-02-24735.0739.0729.0734.0-1.0-0.14%27,900
2026-02-20736.0740.0729.0735.0+4.0+0.55%29,900
2026-02-19732.0732.0727.0731.00.00.00%14,600
2026-02-18715.0731.0712.0731.0+16.0+2.24%40,300
2026-02-17723.0725.0710.0715.0-5.0-0.69%52,500
2026-02-16713.0720.0705.0720.0+19.0+2.71%70,900
2026-02-13713.0714.0695.0701.0-8.0-1.13%120,300
2026-02-12697.0712.0697.0709.0+14.0+2.01%40,800
2026-02-10698.0700.0692.0695.0+2.0+0.29%44,200
2026-02-09700.0700.0687.0693.0+13.0+1.91%51,400
2026-02-06678.0693.0669.0680.0+1.0+0.15%79,000
2026-02-05673.0681.0670.0679.0+8.0+1.19%25,100
2026-02-04670.0671.0661.0671.0+4.0+0.60%21,000
2026-02-03666.0668.0663.0667.0+4.0+0.60%14,600
2026-02-02666.0675.0663.0663.0-6.0-0.90%16,100
2026-01-30665.0669.0661.0669.0+5.0+0.75%7,900
2026-01-29678.0678.0660.0664.0-15.0-2.21%45,600
2026-01-28680.0682.0679.0679.0-1.0-0.15%6,000
2026-01-27682.0683.0679.0680.0-2.0-0.29%9,300
2026-01-26690.0690.0680.0682.0-9.0-1.30%13,900
2026-01-23689.0691.0686.0691.0+6.0+0.88%17,500
2026-01-22684.0687.0680.0685.0+5.0+0.74%7,800
2026-01-21682.0683.0678.0680.0-4.0-0.58%21,900
2026-01-20689.0689.0684.0684.0-5.0-0.73%8,500
2026-01-19691.0691.0684.0689.0+1.0+0.15%12,900
2026-01-16695.0695.0683.0688.0-6.0-0.86%16,200
2026-01-15689.0694.0686.0694.0+8.0+1.17%18,900
2026-01-14686.0688.0686.0686.00.00.00%13,200
2026-01-13684.0687.0684.0686.0+5.0+0.73%15,500
2026-01-09680.0682.0677.0681.0+1.0+0.15%10,900
2026-01-08680.0681.0679.0680.0-1.0-0.15%14,700
2026-01-07684.0684.0680.0681.0+1.0+0.15%18,800
2026-01-06683.0683.0679.0680.00.00.00%13,000
2026-01-05664.0684.0664.0680.0+17.0+2.56%101,700
2025-12-30654.0667.0653.0663.0+9.0+1.38%29,000
2025-12-29654.0655.0652.0654.0+1.0+0.15%12,600
2025-12-26654.0661.0653.0653.0+1.0+0.15%41,100
2025-12-25653.0653.0650.0652.0-1.0-0.15%15,700
2025-12-24642.0653.0642.0653.0+2.0+0.31%37,200
2025-12-23643.0651.0640.0651.0+4.0+0.62%24,700
2025-12-22645.0647.0642.0647.0+4.0+0.62%18,400
2025-12-19639.0646.0639.0643.0+6.0+0.94%23,200
2025-12-18640.0641.0637.0637.0-3.0-0.47%15,800
2025-12-17643.0643.0640.0640.0-3.0-0.47%9,500
2025-12-16655.0655.0643.0643.0-8.0-1.23%19,900
2025-12-15648.0654.0646.0651.0+2.0+0.31%28,400
2025-12-12645.0652.0642.0649.0+8.0+1.25%51,900
2025-12-11646.0647.0641.0641.0-3.0-0.47%18,500
2025-12-10646.0647.0641.0644.00.00.00%26,200
2025-12-09646.0652.0641.0644.0+4.0+0.63%33,200
2025-12-08639.0641.0635.0640.0+2.0+0.31%15,600
2025-12-05653.0653.0637.0638.0-13.0-2.00%29,900
2025-12-04651.0655.0650.0651.00.00.00%8,900
2025-12-03657.0657.0650.0651.0-7.0-1.06%6,100
2025-12-02648.0658.0648.0658.0+8.0+1.23%8,300
2025-12-01662.0667.0650.0650.0-11.0-1.66%23,200
2025-11-28660.0665.0657.0661.0-2.0-0.30%18,300
2025-11-27667.0667.0660.0663.0+2.0+0.30%11,500
2025-11-26662.0665.0655.0661.00.00.00%14,400
2025-11-25658.0664.0656.0661.0+3.0+0.46%16,000
2025-11-21655.0658.0653.0658.00.00.00%11,300
2025-11-20658.0659.0650.0658.0+5.0+0.77%27,400
2025-11-19655.0660.0652.0653.0-6.0-0.91%18,200
2025-11-18668.0668.0654.0659.0-9.0-1.35%29,400
2025-11-17674.0675.0662.0668.0+10.0+1.52%59,400
2025-11-14654.0658.0647.0658.0+4.0+0.61%30,400
2025-11-13641.0654.0640.0654.0+15.0+2.35%28,700
2025-11-12639.0644.0639.0639.00.00.00%19,600
2025-11-11640.0641.0635.0639.0+4.0+0.63%7,700
2025-11-10638.0642.0635.0635.00.00.00%10,100
2025-11-07627.0636.0626.0635.0+5.0+0.79%16,700
2025-11-06628.0637.0628.0630.0+5.0+0.80%14,400
2025-11-05628.0628.0611.0625.0-3.0-0.48%25,500
2025-11-04632.0634.0626.0628.0-5.0-0.79%13,100
2025-10-31637.0643.0627.0633.0-9.0-1.40%34,900
2025-10-30642.0650.0638.0642.0+2.0+0.31%15,000
2025-10-29645.0650.0639.0640.0-5.0-0.78%26,400
2025-10-28652.0652.0640.0645.0-3.0-0.46%24,400
2025-10-27642.0654.0640.0648.0+8.0+1.25%34,900
2025-10-24647.0648.0640.0640.0-9.0-1.39%30,800
2025-10-23640.0649.0637.0649.0+7.0+1.09%19,200
2025-10-22646.0646.0635.0642.0-3.0-0.47%18,300
2025-10-21649.0652.0641.0645.0-2.0-0.31%18,000
2025-10-20637.0654.0637.0647.0+14.0+2.21%45,500
2025-10-17640.0643.0632.0633.0-9.0-1.40%26,000
2025-10-16625.0645.0625.0642.0+12.0+1.90%38,800
2025-10-15618.0630.0618.0630.0+8.0+1.29%18,800
2025-10-14625.0625.0615.0622.0-3.0-0.48%33,700
2025-10-10641.0641.0615.0625.0-16.0-2.50%67,900
2025-10-09640.0642.0640.0641.00.00.00%2,900
2025-10-08639.0643.0639.0641.00.00.00%15,600
2025-10-07640.0643.0638.0641.0+1.0+0.16%21,400
2025-10-06630.0641.0630.0640.0+8.0+1.27%37,800
2025-10-03630.0634.0629.0632.0+1.0+0.16%11,900
2025-10-02639.0639.0630.0631.0-5.0-0.79%23,800
2025-10-01645.0645.0636.0636.0-10.0-1.55%25,300
2025-09-30655.0656.0641.0646.0-5.0-0.77%49,300
2025-09-29656.0657.0650.0651.0-3.0-0.46%18,900
2025-09-26654.0659.0654.0654.00.00.00%12,700
2025-09-25654.0658.0654.0654.0-1.0-0.15%23,800
2025-09-24662.0662.0654.0655.0-6.0-0.91%24,900
2025-09-22649.0663.0645.0661.0+17.0+2.64%72,800
2025-09-19648.0656.0644.0644.0-2.0-0.31%78,700
2025-09-18648.0650.0642.0646.00.00.00%34,200
2025-09-17651.0652.0646.0646.0-6.0-0.92%36,800
2025-09-16655.0660.0651.0652.0-4.0-0.61%33,800
2025-09-12665.0666.0654.0656.0——47,200

直近120営業日分を表示