KabuInsight

日特建設

1929
プライム/建設業/NITTOC 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
2026-03-131,253.01,273.01,253.01,264.0-10.0-0.78%92,500
2026-03-121,298.01,298.01,268.01,274.0-26.0-2.00%91,000
2026-03-111,319.01,323.01,300.01,300.0-2.0-0.15%64,100
2026-03-101,300.01,318.01,292.01,302.0+22.0+1.72%120,300
2026-03-091,250.01,284.01,240.01,280.0-46.0-3.47%246,500
2026-03-061,350.01,350.01,310.01,326.0-28.0-2.07%120,300
2026-03-051,350.01,371.01,349.01,354.0+30.0+2.27%129,900
2026-03-041,342.01,357.01,305.01,324.0-57.0-4.13%245,600
2026-03-031,422.01,428.01,373.01,381.0-54.0-3.76%188,000
2026-03-021,440.01,447.01,417.01,435.0-28.0-1.91%130,100
2026-02-271,416.01,465.01,416.01,463.0+44.0+3.10%132,600
2026-02-261,418.01,430.01,418.01,419.0+1.0+0.07%72,700
2026-02-251,431.01,431.01,411.01,418.00.00.00%152,600
2026-02-241,396.01,419.01,380.01,418.0+26.0+1.87%168,800
2026-02-201,400.01,400.01,378.01,392.0-13.0-0.93%98,800
2026-02-191,405.01,410.01,391.01,405.0+6.0+0.43%118,700
2026-02-181,419.01,421.01,391.01,399.0-7.0-0.50%202,100
2026-02-171,400.01,412.01,386.01,406.0+1.0+0.07%77,400
2026-02-161,398.01,406.01,376.01,405.0-4.0-0.28%100,500
2026-02-131,435.01,442.01,395.01,409.0-26.0-1.81%207,600
2026-02-121,400.01,443.01,388.01,435.0+42.0+3.02%185,900
2026-02-101,354.01,402.01,341.01,393.0+23.0+1.68%256,200
2026-02-091,406.01,409.01,352.01,370.0+3.0+0.22%368,100
2026-02-061,359.01,370.01,348.01,367.0+25.0+1.86%122,600
2026-02-051,343.01,348.01,333.01,342.0+10.0+0.75%51,400
2026-02-041,340.01,348.01,330.01,332.0-6.0-0.45%77,400
2026-02-031,316.01,338.01,314.01,338.0+31.0+2.37%100,600
2026-02-021,321.01,331.01,307.01,307.0+4.0+0.31%79,200
2026-01-301,310.01,312.01,296.01,303.0-7.0-0.53%67,900
2026-01-291,310.01,317.01,290.01,310.0-1.0-0.08%81,000
2026-01-281,327.01,327.01,303.01,311.0-16.0-1.21%66,000
2026-01-271,332.01,333.01,321.01,327.0-8.0-0.60%68,600
2026-01-261,357.01,357.01,333.01,335.0-33.0-2.41%115,200
2026-01-231,370.01,374.01,362.01,368.0+6.0+0.44%68,100
2026-01-221,358.01,369.01,355.01,362.0+4.0+0.29%93,000
2026-01-211,335.01,363.01,330.01,358.0+8.0+0.59%104,600
2026-01-201,371.01,379.01,347.01,350.0-21.0-1.53%96,900
2026-01-191,390.01,391.01,362.01,371.0-18.0-1.30%87,100
2026-01-161,395.01,396.01,375.01,389.0-2.0-0.14%95,600
2026-01-151,362.01,394.01,355.01,391.0+29.0+2.13%97,000
2026-01-141,357.01,365.01,347.01,362.0+5.0+0.37%95,700
2026-01-131,350.01,361.01,340.01,357.0+20.0+1.50%115,900
2026-01-091,345.01,349.01,332.01,337.00.00.00%73,300
2026-01-081,322.01,345.01,321.01,337.0+11.0+0.83%91,000
2026-01-071,325.01,334.01,318.01,326.0-10.0-0.75%111,500
2026-01-061,320.01,339.01,315.01,336.0+21.0+1.60%102,400
2026-01-051,302.01,318.01,291.01,315.0+18.0+1.39%107,400
2025-12-301,310.01,314.01,295.01,297.0-9.0-0.69%116,100
2025-12-291,297.01,315.01,296.01,306.0+11.0+0.85%137,700
2025-12-261,286.01,299.01,285.01,295.0+9.0+0.70%83,400
2025-12-251,296.01,296.01,278.01,286.0+9.0+0.70%70,200
2025-12-241,272.01,287.01,269.01,277.0+7.0+0.55%86,500
2025-12-231,264.01,275.01,263.01,270.0+5.0+0.40%59,000
2025-12-221,267.01,267.01,251.01,265.0+4.0+0.32%69,000
2025-12-191,257.01,267.01,254.01,261.0-6.0-0.47%52,400
2025-12-181,247.01,269.01,240.01,267.0+26.0+2.10%73,900
2025-12-171,248.01,249.01,240.01,241.0-8.0-0.64%48,200
2025-12-161,258.01,263.01,249.01,249.0-9.0-0.72%66,700
2025-12-151,239.01,258.01,232.01,258.0+13.0+1.04%57,200
2025-12-121,238.01,247.01,231.01,245.0+19.0+1.55%93,100
2025-12-111,233.01,235.01,220.01,226.0-4.0-0.33%86,200
2025-12-101,230.01,235.01,225.01,230.00.00.00%91,600
2025-12-091,269.01,275.01,226.01,230.0-9.0-0.73%152,600
2025-12-081,226.01,246.01,226.01,239.0+13.0+1.06%98,300
2025-12-051,230.01,234.01,225.01,226.0-8.0-0.65%52,200
2025-12-041,232.01,238.01,226.01,234.0-6.0-0.48%88,200
2025-12-031,236.01,252.01,230.01,240.0+5.0+0.40%79,600
2025-12-021,242.01,242.01,218.01,235.0+8.0+0.65%110,500
2025-12-011,250.01,250.01,221.01,227.0-21.0-1.68%79,100
2025-11-281,229.01,248.01,228.01,248.0+19.0+1.55%61,300
2025-11-271,232.01,240.01,229.01,229.0-7.0-0.57%58,800
2025-11-261,236.01,239.01,230.01,236.0+6.0+0.49%29,900
2025-11-251,247.01,247.01,219.01,230.0-9.0-0.73%57,000
2025-11-211,208.01,239.01,207.01,239.0+26.0+2.14%84,700
2025-11-201,207.01,218.01,201.01,213.0+18.0+1.51%68,600
2025-11-191,200.01,213.01,193.01,195.0-6.0-0.50%43,000
2025-11-181,205.01,214.01,198.01,201.0-9.0-0.74%79,800
2025-11-171,211.01,220.01,203.01,210.0-1.0-0.08%66,000
2025-11-141,226.01,227.01,210.01,211.0-24.0-1.94%77,400
2025-11-131,237.01,247.01,227.01,235.0-2.0-0.16%59,600
2025-11-121,214.01,256.01,213.01,237.0+22.0+1.81%181,200
2025-11-111,242.01,242.01,210.01,215.0-22.0-1.78%164,700
2025-11-101,257.01,276.01,205.01,237.0-10.0-0.80%272,900
2025-11-071,240.01,247.01,233.01,247.0+7.0+0.56%37,700
2025-11-061,230.01,244.01,222.01,240.0+18.0+1.47%39,400
2025-11-051,217.01,226.01,197.01,222.0-2.0-0.16%72,200
2025-11-041,221.01,231.01,214.01,224.0-1.0-0.08%57,900
2025-10-311,240.01,240.01,222.01,225.0-14.0-1.13%57,200
2025-10-301,230.01,245.01,230.01,239.0+5.0+0.41%71,700
2025-10-291,253.01,259.01,234.01,234.0-15.0-1.20%80,400
2025-10-281,276.01,278.01,245.01,249.0-29.0-2.27%88,400
2025-10-271,266.01,280.01,263.01,278.0+21.0+1.67%82,800
2025-10-241,268.01,274.01,255.01,257.0-8.0-0.63%49,400
2025-10-231,247.01,265.01,246.01,265.0+14.0+1.12%64,300
2025-10-221,232.01,251.01,229.01,251.0+19.0+1.54%94,900
2025-10-211,241.01,242.01,228.01,232.0-8.0-0.65%63,100
2025-10-201,240.01,244.01,232.01,240.0+10.0+0.81%42,500
2025-10-171,227.01,239.01,225.01,230.0-13.0-1.05%37,900
2025-10-161,233.01,247.01,233.01,243.0+10.0+0.81%34,600
2025-10-151,219.01,235.01,219.01,233.0+23.0+1.90%27,900
2025-10-141,201.01,220.01,200.01,210.0-13.0-1.06%82,000
2025-10-101,233.01,238.01,222.01,223.0-27.0-2.16%68,800
2025-10-091,252.01,260.01,243.01,250.0-8.0-0.64%81,500
2025-10-081,253.01,276.01,253.01,258.00.00.00%62,800
2025-10-071,260.01,264.01,243.01,258.0+1.0+0.08%65,400
2025-10-061,278.01,278.01,254.01,257.0+28.0+2.28%137,800
2025-10-031,222.01,236.01,222.01,229.0+10.0+0.82%57,000
2025-10-021,233.01,239.01,213.01,219.0-14.0-1.14%77,300
2025-10-011,255.01,256.01,228.01,233.0-32.0-2.53%88,400
2025-09-301,262.01,271.01,243.01,265.0-4.0-0.32%86,600
2025-09-291,280.01,280.01,255.01,269.0-21.0-1.63%71,700
2025-09-261,271.01,290.01,271.01,290.0+17.0+1.34%77,700
2025-09-251,280.01,280.01,272.01,273.00.00.00%63,200
2025-09-241,267.01,280.01,260.01,273.0+7.0+0.55%73,500
2025-09-221,284.01,284.01,266.01,266.0-3.0-0.24%64,700
2025-09-191,270.01,275.01,262.01,269.0+4.0+0.32%104,800
2025-09-181,256.01,270.01,246.01,265.0+10.0+0.80%149,200
2025-09-171,275.01,277.01,255.01,255.0-31.0-2.41%139,300
2025-09-161,288.01,292.01,280.01,286.0-4.0-0.31%88,100
2025-09-121,310.01,313.01,290.01,290.0——108,300

直近120営業日分を表示