KabuInsight

四電工

1939
プライム/建設業/YONDENKO CORPORATION
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
2026-03-131,926.01,963.01,926.01,959.0-2.0-0.10%87,100
2026-03-121,980.01,982.01,948.01,961.0-19.0-0.96%164,800
2026-03-111,975.02,010.01,967.01,980.0+29.0+1.49%205,700
2026-03-101,940.01,976.01,927.01,951.0+75.0+4.00%111,800
2026-03-091,849.01,880.01,835.01,876.0-69.0-3.55%205,500
2026-03-061,925.01,947.01,894.01,945.0-3.0-0.15%129,100
2026-03-051,935.01,978.01,930.01,948.0+65.0+3.45%127,700
2026-03-041,950.01,953.01,853.01,883.0-108.0-5.42%193,600
2026-03-032,056.02,060.01,990.01,991.0-79.0-3.82%119,100
2026-03-022,062.02,080.02,049.02,070.0-42.0-1.99%114,700
2026-02-272,027.02,116.02,022.02,112.0+106.0+5.28%169,900
2026-02-261,986.02,014.01,985.02,006.0+16.0+0.80%84,900
2026-02-252,022.02,026.01,986.01,990.0-32.0-1.58%101,300
2026-02-242,007.02,027.01,983.02,022.0+11.0+0.55%87,800
2026-02-202,010.02,020.01,996.02,011.0-5.0-0.25%60,900
2026-02-192,001.02,017.01,982.02,016.0+15.0+0.75%86,900
2026-02-182,030.02,030.02,000.02,001.0-5.0-0.25%110,500
2026-02-172,018.02,043.02,000.02,006.0-18.0-0.89%109,100
2026-02-162,004.02,035.01,966.02,024.0+22.0+1.10%217,100
2026-02-132,050.02,053.01,991.02,002.0-53.0-2.58%217,600
2026-02-122,033.02,063.02,028.02,055.0+29.0+1.43%146,100
2026-02-102,032.02,036.02,010.02,026.0-3.0-0.15%148,700
2026-02-092,000.02,046.01,992.02,029.0+71.0+3.63%212,800
2026-02-061,944.01,970.01,922.01,958.0+18.0+0.93%154,500
2026-02-051,944.01,954.01,922.01,940.0+2.0+0.10%168,200
2026-02-041,910.01,965.01,895.01,938.0+32.0+1.68%253,900
2026-02-031,850.01,916.01,841.01,906.0+76.0+4.15%261,700
2026-02-021,826.01,864.01,775.01,830.0+156.0+9.32%481,900
2026-01-301,707.01,707.01,660.01,674.0-33.0-1.93%178,500
2026-01-291,724.01,724.01,687.01,707.0-17.0-0.99%142,200
2026-01-281,721.01,725.01,707.01,724.0-8.0-0.46%119,200
2026-01-271,715.01,732.01,701.01,732.0+12.0+0.70%140,000
2026-01-261,720.01,731.01,707.01,720.0-10.0-0.58%182,000
2026-01-231,720.01,742.01,717.01,730.0+12.0+0.70%107,500
2026-01-221,694.01,732.01,694.01,718.0+24.0+1.42%181,300
2026-01-211,650.01,694.01,641.01,694.0+36.0+2.17%109,300
2026-01-201,693.01,693.01,652.01,658.0-40.0-2.36%137,600
2026-01-191,700.01,716.01,682.01,698.0-9.0-0.53%124,600
2026-01-161,681.01,717.01,676.01,707.0+29.0+1.73%152,400
2026-01-151,645.01,687.01,637.01,678.0+31.0+1.88%160,400
2026-01-141,627.01,647.01,623.01,647.0+22.0+1.35%117,500
2026-01-131,613.01,632.01,601.01,625.0+27.0+1.69%156,200
2026-01-091,584.01,598.01,580.01,598.0+12.0+0.76%71,700
2026-01-081,577.01,593.01,571.01,586.0+11.0+0.70%65,300
2026-01-071,577.01,586.01,568.01,575.0-2.0-0.13%101,200
2026-01-061,562.01,588.01,562.01,577.0+15.0+0.96%77,100
2026-01-051,559.01,570.01,550.01,562.0+4.0+0.26%93,900
2025-12-301,556.01,570.01,550.01,558.0-3.0-0.19%66,900
2025-12-291,550.01,561.01,543.01,561.0+29.0+1.89%67,200
2025-12-261,549.01,551.01,528.01,532.0-12.0-0.78%60,700
2025-12-251,540.01,545.01,535.01,544.0+5.0+0.32%31,100
2025-12-241,534.01,555.01,532.01,539.0+9.0+0.59%80,800
2025-12-231,540.01,543.01,527.01,530.0-10.0-0.65%99,800
2025-12-221,520.01,544.01,514.01,540.0+30.0+1.99%103,300
2025-12-191,494.01,510.01,490.01,510.0+23.0+1.55%66,800
2025-12-181,480.01,491.01,476.01,487.0+6.0+0.41%41,000
2025-12-171,491.01,491.01,472.01,481.0-2.0-0.13%51,100
2025-12-161,492.01,504.01,482.01,483.0-9.0-0.60%117,100
2025-12-151,475.01,492.01,469.01,492.0+14.0+0.95%48,300
2025-12-121,464.01,478.01,458.01,478.0+33.0+2.28%85,400
2025-12-111,466.01,468.01,445.01,445.0-21.0-1.43%85,500
2025-12-101,469.01,469.01,456.01,466.0+8.0+0.55%91,600
2025-12-091,473.01,478.01,451.01,458.0-9.0-0.61%51,600
2025-12-081,455.01,470.01,453.01,467.0+14.0+0.96%72,700
2025-12-051,467.01,472.01,452.01,453.0-14.0-0.95%51,600
2025-12-041,463.01,472.01,461.01,467.0+4.0+0.27%40,600
2025-12-031,475.01,475.01,454.01,463.0-2.0-0.14%57,800
2025-12-021,489.01,489.01,463.01,465.0-23.0-1.55%65,400
2025-12-011,518.01,518.01,484.01,488.0-21.0-1.39%92,800
2025-11-281,495.01,511.01,487.01,509.0+20.0+1.34%150,500
2025-11-271,501.01,509.01,487.01,489.0-3.0-0.20%87,900
2025-11-261,475.01,494.01,475.01,492.0+21.0+1.43%84,100
2025-11-251,459.01,476.01,458.01,471.0+16.0+1.10%72,400
2025-11-211,423.01,455.01,423.01,455.0+24.0+1.68%81,100
2025-11-201,428.01,440.01,425.01,431.0+16.0+1.13%66,100
2025-11-191,416.01,429.01,402.01,415.00.00.00%54,800
2025-11-181,456.01,456.01,412.01,415.0-41.0-2.82%107,800
2025-11-171,448.01,459.01,440.01,456.0+15.0+1.04%100,500
2025-11-141,422.01,442.01,419.01,441.0+11.0+0.77%113,900
2025-11-131,419.01,430.01,418.01,430.0+14.0+0.99%85,400
2025-11-121,424.01,429.01,412.01,416.0-6.0-0.42%84,600
2025-11-111,411.01,422.01,398.01,422.0+15.0+1.07%108,500
2025-11-101,392.01,411.01,392.01,407.0+21.0+1.52%127,700
2025-11-071,383.01,386.01,376.01,386.00.00.00%60,100
2025-11-061,369.01,391.01,360.01,386.0+20.0+1.46%178,400
2025-11-051,361.01,368.01,340.01,366.0+1.0+0.07%176,100
2025-11-041,378.01,395.01,359.01,365.0-43.0-3.05%400,000
2025-10-311,418.01,420.01,396.01,408.0-10.0-0.71%270,000
2025-10-301,398.01,420.01,398.01,418.0+20.0+1.43%208,400
2025-10-291,390.01,428.01,385.01,398.0+35.0+2.57%410,100
2025-10-281,396.01,396.01,359.01,363.0-32.0-2.29%138,500
2025-10-271,384.01,395.01,383.01,395.0+17.0+1.23%140,300
2025-10-241,377.01,382.01,372.01,378.0+1.0+0.07%79,700
2025-10-231,363.01,378.01,357.01,377.0+14.0+1.03%99,300
2025-10-221,345.01,363.01,345.01,363.0+19.0+1.41%74,700
2025-10-211,362.01,362.01,344.01,344.0-8.0-0.59%61,200
2025-10-201,355.01,363.01,349.01,352.0+4.0+0.30%73,200
2025-10-171,350.01,353.01,344.01,348.0-4.0-0.30%53,000
2025-10-161,341.01,354.01,341.01,352.0+14.0+1.05%67,400
2025-10-151,318.01,338.01,318.01,338.0+28.0+2.14%63,200
2025-10-141,303.01,324.01,303.01,310.0-6.0-0.46%99,700
2025-10-101,328.01,329.01,313.01,316.0-19.0-1.42%93,600
2025-10-091,337.01,339.01,332.01,335.0+2.0+0.15%64,300
2025-10-081,355.01,362.01,332.01,333.0-19.0-1.41%75,600
2025-10-071,355.01,358.01,345.01,352.0-3.0-0.22%71,800
2025-10-061,347.01,357.01,340.01,355.0+34.0+2.57%128,300
2025-10-031,315.01,327.01,315.01,321.0+6.0+0.46%63,800
2025-10-021,324.01,330.01,312.01,315.0-7.0-0.53%76,200
2025-10-011,336.01,338.01,314.01,322.0-20.0-1.49%135,100
2025-09-301,354.01,356.01,335.01,342.0-15.0-1.11%128,700
2025-09-291,368.01,371.01,351.01,357.0-29.0-2.09%131,700
2025-09-261,369.01,386.01,368.01,386.0+14.0+1.02%160,800
2025-09-251,371.01,375.01,369.01,372.0+1.0+0.07%113,600
2025-09-241,372.01,373.01,363.01,371.0+1.0+0.07%123,400
2025-09-221,371.01,376.01,366.01,370.0+2.0+0.15%88,400
2025-09-191,375.01,378.01,356.01,368.0+4.0+0.29%147,600
2025-09-181,365.01,367.01,355.01,364.0-1.0-0.07%146,200
2025-09-171,381.01,382.01,364.01,365.0-21.0-1.52%146,800
2025-09-161,383.01,389.01,379.01,386.0+2.0+0.14%132,800
2025-09-121,395.01,398.01,383.01,384.0——169,200

直近120営業日分を表示