KabuInsight

中電工

1941
プライム/建設業/CHUDENKO 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
2026-03-134,550.04,645.04,550.04,620.0-20.0-0.43%62,800
2026-03-124,665.04,675.04,600.04,640.0-95.0-2.01%60,300
2026-03-114,755.04,800.04,730.04,735.0+50.0+1.07%63,000
2026-03-104,630.04,755.04,630.04,685.0+130.0+2.85%85,500
2026-03-094,500.04,580.04,445.04,555.0-165.0-3.50%81,000
2026-03-064,740.04,755.04,675.04,720.0-75.0-1.56%66,900
2026-03-054,820.04,865.04,760.04,795.0+125.0+2.68%80,000
2026-03-044,790.04,805.04,595.04,670.0-260.0-5.27%132,500
2026-03-035,050.05,080.04,910.04,930.0-210.0-4.09%140,200
2026-03-024,965.05,140.04,945.05,140.00.00.00%117,200
2026-02-275,010.05,140.05,010.05,140.0+185.0+3.73%70,900
2026-02-264,925.04,990.04,910.04,955.0+25.0+0.51%52,200
2026-02-255,030.05,030.04,930.04,930.0-70.0-1.40%67,500
2026-02-244,955.05,000.04,855.05,000.0+80.0+1.63%65,700
2026-02-204,930.04,950.04,860.04,920.0-15.0-0.30%48,300
2026-02-194,945.04,945.04,895.04,935.0-10.0-0.20%48,200
2026-02-184,900.04,945.04,880.04,945.0+85.0+1.75%69,600
2026-02-174,810.04,890.04,790.04,860.0-20.0-0.41%73,500
2026-02-164,860.04,880.04,775.04,880.0+55.0+1.14%56,800
2026-02-134,935.04,960.04,740.04,825.0-115.0-2.33%96,200
2026-02-124,870.04,980.04,835.04,940.0+105.0+2.17%75,200
2026-02-104,820.04,880.04,820.04,835.0+30.0+0.62%56,600
2026-02-094,785.04,815.04,720.04,805.0+145.0+3.11%91,800
2026-02-064,595.04,665.04,590.04,660.0+60.0+1.30%67,500
2026-02-054,600.04,630.04,570.04,600.0+70.0+1.55%67,700
2026-02-044,570.04,575.04,510.04,530.0-40.0-0.88%85,800
2026-02-034,470.04,570.04,455.04,570.0+140.0+3.16%101,000
2026-02-024,435.04,470.04,390.04,430.0+25.0+0.57%117,900
2026-01-304,555.04,600.04,350.04,405.0-165.0-3.61%187,700
2026-01-294,570.04,615.04,495.04,570.0+5.0+0.11%96,500
2026-01-284,585.04,590.04,545.04,565.0-55.0-1.19%62,200
2026-01-274,620.04,630.04,565.04,620.0-35.0-0.75%90,200
2026-01-264,655.04,725.04,655.04,655.0-140.0-2.92%80,300
2026-01-234,750.04,835.04,730.04,795.0+90.0+1.91%75,000
2026-01-224,660.04,720.04,650.04,705.0+45.0+0.97%48,300
2026-01-214,625.04,675.04,605.04,660.0-35.0-0.75%91,500
2026-01-204,730.04,730.04,675.04,695.0-45.0-0.95%63,200
2026-01-194,720.04,770.04,700.04,740.0-5.0-0.11%64,000
2026-01-164,675.04,755.04,650.04,745.0+70.0+1.50%85,200
2026-01-154,625.04,705.04,615.04,675.0+5.0+0.11%122,900
2026-01-144,620.04,680.04,590.04,670.0+65.0+1.41%91,400
2026-01-134,605.04,655.04,560.04,605.0+55.0+1.21%91,100
2026-01-094,565.04,585.04,500.04,550.0-10.0-0.22%73,300
2026-01-084,495.04,590.04,495.04,560.0+25.0+0.55%51,300
2026-01-074,565.04,570.04,520.04,535.0-35.0-0.77%52,400
2026-01-064,525.04,595.04,515.04,570.0+50.0+1.11%66,600
2026-01-054,500.04,560.04,490.04,520.0+25.0+0.56%77,100
2025-12-304,505.04,525.04,470.04,495.0-10.0-0.22%35,900
2025-12-294,520.04,530.04,470.04,505.0-5.0-0.11%55,800
2025-12-264,540.04,545.04,490.04,510.0-30.0-0.66%36,300
2025-12-254,535.04,540.04,510.04,540.0+25.0+0.55%26,400
2025-12-244,500.04,540.04,495.04,515.0+15.0+0.33%41,200
2025-12-234,490.04,505.04,450.04,500.0+25.0+0.56%50,500
2025-12-224,500.04,525.04,455.04,475.0-15.0-0.33%65,000
2025-12-194,435.04,490.04,420.04,490.0+55.0+1.24%78,500
2025-12-184,410.04,450.04,375.04,435.00.00.00%61,400
2025-12-174,500.04,505.04,420.04,435.0-65.0-1.44%104,300
2025-12-164,565.04,575.04,500.04,500.0-65.0-1.42%47,300
2025-12-154,525.04,565.04,500.04,565.0+40.0+0.88%55,000
2025-12-124,490.04,550.04,480.04,525.0+65.0+1.46%94,500
2025-12-114,505.04,510.04,435.04,460.0+15.0+0.34%78,000
2025-12-104,445.04,470.04,405.04,445.0+30.0+0.68%89,800
2025-12-094,420.04,450.04,365.04,415.00.00.00%46,900
2025-12-084,395.04,415.04,370.04,415.0+90.0+2.08%61,200
2025-12-054,380.04,385.04,325.04,325.0-60.0-1.37%53,200
2025-12-044,330.04,415.04,310.04,385.0+35.0+0.80%62,400
2025-12-034,340.04,355.04,295.04,350.0+10.0+0.23%108,800
2025-12-024,425.04,425.04,320.04,340.0-85.0-1.92%65,700
2025-12-014,510.04,515.04,405.04,425.0-70.0-1.56%89,200
2025-11-284,470.04,515.04,450.04,495.0+40.0+0.90%75,600
2025-11-274,480.04,500.04,445.04,455.0+30.0+0.68%97,200
2025-11-264,415.04,470.04,400.04,425.0+10.0+0.23%76,300
2025-11-254,400.04,455.04,375.04,415.0+25.0+0.57%80,600
2025-11-214,310.04,415.04,310.04,390.0+60.0+1.39%101,600
2025-11-204,300.04,360.04,250.04,330.0+90.0+2.12%95,800
2025-11-194,220.04,270.04,180.04,240.0+15.0+0.36%90,500
2025-11-184,290.04,310.04,220.04,225.0-65.0-1.52%90,400
2025-11-174,240.04,315.04,230.04,290.0+45.0+1.06%92,400
2025-11-144,235.04,305.04,230.04,245.0-30.0-0.70%85,400
2025-11-134,275.04,295.04,260.04,275.0+65.0+1.54%61,800
2025-11-124,200.04,240.04,190.04,210.0+10.0+0.24%76,700
2025-11-114,195.04,220.04,160.04,200.0+5.0+0.12%51,700
2025-11-104,185.04,215.04,165.04,195.0+10.0+0.24%86,300
2025-11-074,175.04,200.04,145.04,185.00.00.00%69,300
2025-11-064,195.04,240.04,185.04,185.0-10.0-0.24%62,700
2025-11-054,160.04,195.04,050.04,195.0-5.0-0.12%117,500
2025-11-044,145.04,230.04,085.04,200.0-10.0-0.24%149,100
2025-10-314,270.04,305.04,075.04,210.0+5.0+0.12%279,700
2025-10-304,180.04,225.04,130.04,205.0+25.0+0.60%429,000
2025-10-294,090.04,235.04,070.04,180.0+230.0+5.82%289,000
2025-10-284,055.04,060.03,950.03,950.0-155.0-3.78%98,700
2025-10-274,010.04,110.03,990.04,105.0+130.0+3.27%91,300
2025-10-244,000.04,005.03,955.03,975.0-10.0-0.25%53,700
2025-10-233,925.03,995.03,905.03,985.0+40.0+1.01%53,600
2025-10-223,830.03,945.03,825.03,945.0+115.0+3.00%81,500
2025-10-213,850.03,865.03,815.03,830.0-15.0-0.39%76,300
2025-10-203,895.03,895.03,840.03,845.00.00.00%40,300
2025-10-173,845.03,855.03,820.03,845.0-30.0-0.77%44,000
2025-10-163,900.03,905.03,845.03,875.0+10.0+0.26%45,000
2025-10-153,830.03,885.03,825.03,865.0+65.0+1.71%47,800
2025-10-143,745.03,845.03,730.03,800.0-10.0-0.26%61,300
2025-10-103,815.03,830.03,780.03,810.0-75.0-1.93%74,400
2025-10-093,890.03,930.03,860.03,885.0-30.0-0.77%61,400
2025-10-083,935.03,980.03,910.03,915.0+20.0+0.51%55,500
2025-10-073,870.03,920.03,860.03,895.0-10.0-0.26%45,000
2025-10-063,890.03,930.03,855.03,905.0+85.0+2.23%70,500
2025-10-033,795.03,825.03,780.03,820.0+15.0+0.39%40,400
2025-10-023,845.03,865.03,780.03,805.0-35.0-0.91%51,300
2025-10-013,905.03,910.03,825.03,840.0-100.0-2.54%80,000
2025-09-303,940.03,955.03,925.03,940.0-5.0-0.13%71,900
2025-09-293,980.04,000.03,935.03,945.0-135.0-3.31%69,700
2025-09-263,995.04,080.03,995.04,080.0+105.0+2.64%82,700
2025-09-253,990.03,995.03,955.03,975.0+5.0+0.13%64,700
2025-09-243,975.03,990.03,950.03,970.0-20.0-0.50%71,800
2025-09-223,965.04,000.03,960.03,990.0+30.0+0.76%70,100
2025-09-193,925.03,970.03,925.03,960.0+35.0+0.89%114,500
2025-09-183,935.03,935.03,880.03,925.00.00.00%50,100
2025-09-173,970.03,970.03,895.03,925.0-50.0-1.26%69,700
2025-09-163,985.04,020.03,975.03,975.0-20.0-0.50%53,700
2025-09-124,015.04,035.03,970.03,995.0——76,500

直近120営業日分を表示