KabuInsight

関電工

1942
プライム/建設業/KANDENKO 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
2026-03-135,951.06,152.05,950.06,112.0-13.0-0.21%1,057,400
2026-03-126,139.06,199.06,088.06,125.0-114.0-1.83%800,400
2026-03-116,284.06,331.06,220.06,239.0+119.0+1.94%1,208,800
2026-03-106,122.06,216.06,057.06,120.0+176.0+2.96%1,234,600
2026-03-095,950.06,023.05,761.05,944.0-447.0-6.99%1,813,000
2026-03-066,400.06,500.06,231.06,391.0-162.0-2.47%1,228,500
2026-03-056,578.06,676.06,458.06,553.0+96.0+1.49%1,093,700
2026-03-046,607.06,695.06,328.06,457.0-233.0-3.48%2,002,100
2026-03-036,840.06,954.06,690.06,690.0-200.0-2.90%1,716,900
2026-03-026,712.06,971.06,711.06,890.0-96.0-1.37%1,908,500
2026-02-276,635.06,986.06,630.06,986.0+324.0+4.86%2,239,900
2026-02-266,597.06,785.06,560.06,662.0+131.0+2.01%2,117,500
2026-02-256,595.06,631.06,421.06,531.0-86.0-1.30%2,034,900
2026-02-246,701.06,760.06,512.06,617.0-71.0-1.06%5,870,300
2026-02-206,694.06,770.06,545.06,688.0+24.0+0.36%1,645,500
2026-02-196,670.06,744.06,617.06,664.0-31.0-0.46%2,502,100
2026-02-186,701.06,950.06,660.06,695.0-5.0-0.07%2,327,100
2026-02-176,402.06,723.06,323.06,700.0+416.0+6.62%5,117,900
2026-02-166,300.06,326.06,193.06,284.0-58.0-0.91%2,655,000
2026-02-136,308.06,460.06,172.06,342.0-66.0-1.03%1,967,000
2026-02-126,050.06,444.06,045.06,408.0+386.0+6.41%2,212,900
2026-02-106,000.06,074.05,985.06,022.0+50.0+0.84%1,663,900
2026-02-095,927.05,999.05,816.05,972.0+219.0+3.81%1,371,700
2026-02-065,632.05,809.05,598.05,753.0+132.0+2.35%1,019,100
2026-02-055,738.05,758.05,525.05,621.0-132.0-2.29%1,217,600
2026-02-045,906.05,918.05,609.05,753.0-72.0-1.24%1,686,400
2026-02-035,627.05,830.05,612.05,825.0+268.0+4.82%1,704,300
2026-02-025,522.05,696.05,460.05,557.0-6.0-0.11%1,536,400
2026-01-305,470.05,691.05,435.05,563.0-196.0-3.40%4,024,700
2026-01-295,573.06,010.05,402.05,759.0+188.0+3.37%6,910,500
2026-01-285,461.05,582.05,410.05,571.0+99.0+1.81%1,454,200
2026-01-275,541.05,557.05,413.05,472.0-88.0-1.58%1,098,400
2026-01-265,583.05,678.05,526.05,560.0-207.0-3.59%1,806,500
2026-01-235,743.05,795.05,706.05,767.0+24.0+0.42%1,002,500
2026-01-225,770.05,793.05,683.05,743.0+3.0+0.05%1,056,600
2026-01-215,659.05,800.05,612.05,740.0-1.0-0.02%1,070,200
2026-01-205,876.05,878.05,719.05,741.0-142.0-2.41%713,900
2026-01-195,850.05,929.05,806.05,883.0-2.0-0.03%724,700
2026-01-165,745.05,899.05,682.05,885.0+188.0+3.30%969,700
2026-01-155,670.05,790.05,643.05,697.0+17.0+0.30%829,300
2026-01-145,640.05,680.05,557.05,680.0+58.0+1.03%824,300
2026-01-135,731.05,734.05,588.05,622.0+89.0+1.61%941,300
2026-01-095,382.05,568.05,304.05,533.0+86.0+1.58%1,031,700
2026-01-085,410.05,527.05,405.05,447.0-8.0-0.15%681,400
2026-01-075,413.05,495.05,404.05,455.0-53.0-0.96%893,800
2026-01-065,298.05,535.05,283.05,508.0+290.0+5.56%1,314,500
2026-01-055,150.05,271.05,112.05,218.0+190.0+3.78%878,900
2025-12-305,010.05,093.04,994.05,028.0-15.0-0.30%473,500
2025-12-295,040.05,073.04,983.05,043.0-5.0-0.10%502,200
2025-12-265,065.05,124.05,017.05,048.0-15.0-0.30%449,900
2025-12-255,061.05,086.05,033.05,063.0+3.0+0.06%296,700
2025-12-245,070.05,111.05,046.05,060.0+6.0+0.12%434,900
2025-12-235,065.05,089.04,998.05,054.0-14.0-0.28%588,100
2025-12-225,071.05,127.05,042.05,068.0+23.0+0.46%746,600
2025-12-194,916.05,065.04,896.05,045.0+216.0+4.47%1,275,200
2025-12-184,811.04,855.04,776.04,829.0+20.0+0.42%415,900
2025-12-174,836.04,861.04,726.04,809.0-20.0-0.41%523,000
2025-12-164,949.04,952.04,829.04,829.0-96.0-1.95%636,000
2025-12-154,862.04,939.04,836.04,925.0+16.0+0.33%324,900
2025-12-124,852.04,927.04,825.04,909.0+112.0+2.33%535,400
2025-12-114,911.04,928.04,797.04,797.0-68.0-1.40%620,300
2025-12-104,917.04,931.04,849.04,865.0-30.0-0.61%468,700
2025-12-094,859.04,902.04,841.04,895.0+36.0+0.74%377,300
2025-12-084,874.04,880.04,799.04,859.0+88.0+1.84%614,900
2025-12-054,801.04,806.04,744.04,771.0+1.0+0.02%528,000
2025-12-044,830.04,860.04,765.04,770.0-51.0-1.06%687,600
2025-12-034,828.04,847.04,781.04,821.0+27.0+0.56%633,300
2025-12-024,768.04,825.04,726.04,794.0-6.0-0.13%561,500
2025-12-014,932.04,959.04,772.04,800.0-148.0-2.99%1,126,300
2025-11-284,916.04,981.04,885.04,948.0+42.0+0.86%570,900
2025-11-274,950.04,970.04,860.04,906.0+78.0+1.62%973,500
2025-11-264,873.04,948.04,811.04,828.0+3.0+0.06%1,045,900
2025-11-254,815.04,858.04,713.04,825.0-27.0-0.56%1,105,700
2025-11-214,711.04,875.04,711.04,852.0+1.0+0.02%1,013,800
2025-11-204,800.04,885.04,777.04,851.0+121.0+2.56%1,159,300
2025-11-194,650.04,778.04,532.04,730.0+106.0+2.29%1,228,300
2025-11-184,856.04,867.04,621.04,624.0-285.0-5.81%1,126,400
2025-11-174,860.04,909.04,780.04,909.0+63.0+1.30%863,600
2025-11-144,881.04,916.04,830.04,846.0-187.0-3.72%1,173,100
2025-11-134,841.05,076.04,835.05,033.0+200.0+4.14%1,458,500
2025-11-124,853.04,880.04,772.04,833.0-51.0-1.04%1,212,800
2025-11-114,866.04,908.04,825.04,884.0+20.0+0.41%1,123,600
2025-11-104,887.04,888.04,820.04,864.0+21.0+0.43%967,500
2025-11-074,855.04,943.04,819.04,843.0-69.0-1.40%1,249,900
2025-11-064,791.04,929.04,760.04,912.0+89.0+1.85%1,373,100
2025-11-054,783.04,850.04,572.04,823.0-3.0-0.06%1,906,100
2025-11-044,716.04,923.04,646.04,826.0+109.0+2.31%2,945,300
2025-10-314,965.05,032.04,567.04,717.0-225.0-4.55%4,893,000
2025-10-304,858.04,955.04,810.04,942.0+57.0+1.17%1,534,900
2025-10-294,853.04,990.04,716.04,885.0+452.0+10.20%3,866,900
2025-10-284,531.04,565.04,406.04,433.0-141.0-3.08%1,063,300
2025-10-274,540.04,592.04,526.04,574.0+32.0+0.70%983,300
2025-10-244,480.04,564.04,418.04,542.0+87.0+1.95%1,066,200
2025-10-234,361.04,475.04,352.04,455.0+41.0+0.93%768,800
2025-10-224,360.04,417.04,343.04,414.0+77.0+1.78%747,000
2025-10-214,390.04,428.04,313.04,337.0-12.0-0.28%886,000
2025-10-204,350.04,372.04,305.04,349.0+57.0+1.33%746,100
2025-10-174,382.04,423.04,292.04,292.0-128.0-2.90%841,000
2025-10-164,440.04,515.04,364.04,420.0+2.0+0.05%1,504,000
2025-10-154,239.04,418.04,226.04,418.0+209.0+4.97%1,883,500
2025-10-144,198.04,330.04,191.04,209.0+11.0+0.26%1,832,200
2025-10-104,269.04,341.04,189.04,198.0-41.0-0.97%1,707,100
2025-10-094,202.04,261.04,201.04,239.0+50.0+1.19%828,400
2025-10-084,115.04,290.04,115.04,189.0+107.0+2.62%1,098,700
2025-10-074,170.04,170.04,055.04,082.0-76.0-1.83%750,200
2025-10-064,083.04,175.04,063.04,158.0+161.0+4.03%1,012,100
2025-10-033,904.03,997.03,904.03,997.0+106.0+2.72%612,900
2025-10-024,010.04,028.03,883.03,891.0-110.0-2.75%875,400
2025-10-014,051.04,056.03,953.04,001.0-55.0-1.36%595,900
2025-09-304,092.04,098.04,055.04,056.0-57.0-1.39%627,600
2025-09-294,147.04,152.04,076.04,113.0-59.0-1.41%608,800
2025-09-264,112.04,189.04,094.04,172.0+115.0+2.83%954,300
2025-09-254,050.04,070.04,025.04,057.0-3.0-0.07%559,700
2025-09-244,082.04,108.04,033.04,060.0-48.0-1.17%721,800
2025-09-224,199.04,224.04,108.04,108.0-46.0-1.11%1,000,000
2025-09-194,049.04,169.04,031.04,154.0+97.0+2.39%1,848,600
2025-09-184,038.04,073.04,003.04,057.0+37.0+0.92%799,000
2025-09-174,034.04,057.03,994.04,020.0-69.0-1.69%869,500
2025-09-164,109.04,115.04,061.04,089.0+9.0+0.22%547,300
2025-09-124,144.04,182.04,066.04,080.0——905,500

直近120営業日分を表示