KabuInsight

弘電社

1948
スタンダード/建設業/The Kodensha,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
2026-03-136,320.06,680.06,320.06,590.0+170.0+2.65%35,500
2026-03-126,450.06,470.06,280.06,420.0-130.0-1.98%24,400
2026-03-116,510.06,690.06,510.06,550.0+90.0+1.39%30,600
2026-03-106,500.06,610.06,410.06,460.0+40.0+0.62%30,000
2026-03-096,130.06,420.06,130.06,420.0-110.0-1.68%63,200
2026-03-066,630.06,680.06,290.06,530.0-200.0-2.97%60,500
2026-03-056,610.06,850.06,600.06,730.0+220.0+3.38%36,400
2026-03-046,400.06,540.06,340.06,510.00.00.00%75,300
2026-03-036,750.06,880.06,500.06,510.0-310.0-4.55%30,900
2026-03-026,780.06,840.06,600.06,820.0-90.0-1.30%24,200
2026-02-276,800.06,960.06,800.06,910.0+70.0+1.02%25,700
2026-02-266,930.06,950.06,700.06,840.0-80.0-1.16%28,800
2026-02-256,800.06,920.06,700.06,920.0+120.0+1.76%25,100
2026-02-246,650.06,810.06,650.06,800.0+150.0+2.26%42,800
2026-02-206,500.06,670.06,490.06,650.0+100.0+1.53%42,900
2026-02-196,430.06,550.06,430.06,550.0+90.0+1.39%9,500
2026-02-186,450.06,520.06,390.06,460.0+120.0+1.89%22,600
2026-02-176,210.06,390.06,170.06,340.0+140.0+2.26%36,900
2026-02-166,210.06,310.06,070.06,200.0-60.0-0.96%40,000
2026-02-136,290.06,370.06,130.06,260.0-130.0-2.03%59,000
2026-02-126,530.06,610.06,250.06,390.0-70.0-1.08%37,600
2026-02-106,620.06,710.06,350.06,460.0-110.0-1.67%44,500
2026-02-096,760.06,810.06,560.06,570.0-110.0-1.65%42,100
2026-02-066,530.06,690.06,390.06,680.0+180.0+2.77%21,400
2026-02-056,300.06,580.06,220.06,500.0+170.0+2.69%39,800
2026-02-046,380.06,380.06,210.06,330.0+10.0+0.16%42,200
2026-02-036,220.06,470.06,150.06,320.0+200.0+3.27%65,000
2026-02-026,260.06,340.05,960.06,120.0-230.0-3.62%107,500
2026-01-306,270.06,500.06,000.06,350.0+80.0+1.28%137,100
2026-01-296,270.06,470.06,210.06,270.00.00.00%87,300
2026-01-286,430.06,490.06,160.06,270.0-230.0-3.54%103,000
2026-01-276,510.06,850.06,340.06,500.0+20.0+0.31%114,200
2026-01-266,760.07,120.06,450.06,480.0-380.0-5.54%267,700
2026-01-236,750.06,910.06,500.06,860.0+160.0+2.39%106,600
2026-01-226,420.07,150.06,420.06,700.0+180.0+2.76%235,200
2026-01-216,210.06,620.06,150.06,520.0+220.0+3.49%121,300
2026-01-205,650.06,400.05,640.06,300.0+640.0+11.31%179,500
2026-01-195,760.05,770.05,610.05,660.0-100.0-1.74%30,300
2026-01-165,600.05,770.05,580.05,760.0+100.0+1.77%20,700
2026-01-155,500.05,730.05,450.05,660.0+150.0+2.72%35,400
2026-01-145,690.05,690.05,510.05,510.0-130.0-2.30%32,000
2026-01-135,500.05,670.05,430.05,640.0+150.0+2.73%59,600
2026-01-095,280.05,490.05,270.05,490.0+220.0+4.17%43,700
2026-01-085,150.05,410.05,130.05,270.0+110.0+2.13%57,400
2026-01-075,140.05,290.05,110.05,160.0-40.0-0.77%40,500
2026-01-065,120.05,290.05,070.05,200.0+70.0+1.36%52,400
2026-01-055,100.05,230.05,010.05,130.0+130.0+2.60%40,500
2025-12-305,090.05,160.04,980.05,000.0-20.0-0.40%48,900
2025-12-294,905.05,030.04,885.05,020.0+75.0+1.52%25,600
2025-12-264,920.05,030.04,870.04,945.0-75.0-1.49%44,600
2025-12-254,875.05,030.04,825.05,020.0+215.0+4.47%55,000
2025-12-244,745.04,870.04,745.04,805.0+25.0+0.52%14,900
2025-12-234,740.04,820.04,665.04,780.00.00.00%54,100
2025-12-224,940.04,940.04,740.04,780.0-115.0-2.35%58,900
2025-12-194,750.04,925.04,750.04,895.0+115.0+2.41%66,400
2025-12-184,705.04,915.04,695.04,780.0-55.0-1.14%109,000
2025-12-175,030.05,040.04,750.04,835.0-225.0-4.45%226,500
2025-12-165,070.05,160.04,805.05,060.0-70.0-1.36%244,400
2025-12-154,420.05,180.04,420.05,130.0+570.0+12.50%413,900
2025-12-124,355.04,560.04,110.04,560.0+700.0+18.13%512,600
2025-12-113,765.03,980.03,735.03,860.0+95.0+2.52%152,700
2025-12-103,640.03,775.03,590.03,765.0+155.0+4.29%132,800
2025-12-093,475.03,645.03,460.03,610.0+180.0+5.25%84,600
2025-12-083,420.03,480.03,375.03,430.0+35.0+1.03%42,400
2025-12-053,315.03,410.03,275.03,395.0+80.0+2.41%36,800
2025-12-043,260.03,370.03,215.03,315.0+40.0+1.22%25,900
2025-12-033,290.03,290.03,210.03,275.0+55.0+1.71%30,100
2025-12-023,200.03,295.03,170.03,220.0+25.0+0.78%53,100
2025-12-013,120.03,195.03,040.03,195.0+145.0+4.75%49,500
2025-11-282,992.03,050.02,989.03,050.0+62.0+2.07%15,300
2025-11-272,958.02,988.02,929.02,988.0+35.0+1.19%14,900
2025-11-262,932.02,970.02,918.02,953.0+34.0+1.16%34,200
2025-11-252,879.02,919.02,852.02,919.0+75.0+2.64%35,800
2025-11-212,753.02,846.02,742.02,844.0+63.0+2.27%24,800
2025-11-202,728.02,820.02,728.02,781.0+63.0+2.32%26,100
2025-11-192,700.02,742.02,681.02,718.00.00.00%18,700
2025-11-182,747.02,769.02,687.02,718.0-62.0-2.23%24,500
2025-11-172,763.02,797.02,750.02,780.0+14.0+0.51%13,000
2025-11-142,808.02,820.02,761.02,766.0-83.0-2.91%24,800
2025-11-132,839.02,877.02,820.02,849.0+20.0+0.71%25,100
2025-11-122,811.02,845.02,800.02,829.0+24.0+0.86%19,400
2025-11-112,818.02,832.02,770.02,805.0+21.0+0.75%15,300
2025-11-102,757.02,820.02,757.02,784.0+42.0+1.53%31,900
2025-11-072,770.02,771.02,713.02,742.0-35.0-1.26%23,000
2025-11-062,742.02,782.02,722.02,777.0+77.0+2.85%25,600
2025-11-052,698.02,720.02,595.02,700.0-32.0-1.17%41,100
2025-11-042,771.02,795.02,632.02,732.0-30.0-1.09%76,200
2025-10-312,850.02,957.02,700.02,762.0-9.0-0.32%181,200
2025-10-302,650.02,810.02,650.02,771.0+120.0+4.53%51,800
2025-10-292,693.02,726.02,651.02,651.0+8.0+0.30%42,900
2025-10-282,630.02,663.02,616.02,643.0+32.0+1.23%20,800
2025-10-272,595.02,625.02,557.02,611.0+54.0+2.11%19,800
2025-10-242,519.02,565.02,506.02,557.0+37.0+1.47%16,300
2025-10-232,460.02,520.02,455.02,520.0+85.0+3.49%14,500
2025-10-222,421.02,452.02,413.02,435.0+35.0+1.46%7,300
2025-10-212,415.02,437.02,389.02,400.0-14.0-0.58%15,000
2025-10-202,420.02,460.02,349.02,414.0+1.0+0.04%31,800
2025-10-172,415.02,459.02,404.02,413.0-20.0-0.82%5,000
2025-10-162,400.02,470.02,400.02,433.0+28.0+1.16%32,100
2025-10-152,400.02,433.02,395.02,405.0+15.0+0.63%13,700
2025-10-142,425.02,433.02,339.02,390.0-73.0-2.96%31,500
2025-10-102,496.02,496.02,424.02,463.0-47.0-1.87%21,900
2025-10-092,530.02,547.02,510.02,510.0-28.0-1.10%6,900
2025-10-082,547.02,561.02,529.02,538.0+12.0+0.48%5,100
2025-10-072,564.02,564.02,526.02,526.0-21.0-0.82%4,800
2025-10-062,524.02,547.02,493.02,547.0+56.0+2.25%10,900
2025-10-032,477.02,520.02,477.02,491.0-8.0-0.32%3,000
2025-10-022,483.02,503.02,475.02,499.0+42.0+1.71%8,700
2025-10-012,552.02,552.02,456.02,457.0-110.0-4.29%26,500
2025-09-302,589.02,592.02,544.02,567.0-22.0-0.85%16,300
2025-09-292,580.02,600.02,557.02,589.0-11.0-0.42%7,100
2025-09-262,600.02,600.02,577.02,600.0+20.0+0.78%3,600
2025-09-252,594.02,597.02,575.02,580.0-17.0-0.65%7,100
2025-09-242,635.02,635.02,576.02,597.0-17.0-0.65%17,800
2025-09-222,614.02,630.02,581.02,614.0+22.0+0.85%13,000
2025-09-192,599.02,626.02,575.02,592.0-13.0-0.50%12,000
2025-09-182,638.02,638.02,600.02,605.0-27.0-1.03%6,200
2025-09-172,725.02,725.02,619.02,632.0-93.0-3.41%23,000
2025-09-162,690.02,729.02,672.02,725.0+53.0+1.98%28,000
2025-09-122,654.02,691.02,654.02,672.0——21,300

直近120営業日分を表示