KabuInsight

日本電設工業

1950
プライム/建設業/NIPPON DENSETSU KOGYO 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
2026-03-134,860.04,950.04,845.04,910.0-20.0-0.41%147,400
2026-03-124,990.05,010.04,915.04,930.0-160.0-3.14%143,700
2026-03-115,010.05,120.04,985.05,090.0+225.0+4.62%130,300
2026-03-104,865.04,950.04,820.04,865.0+65.0+1.35%186,600
2026-03-094,780.04,850.04,690.04,800.0-340.0-6.61%283,200
2026-03-064,970.05,150.04,945.05,140.0+70.0+1.38%172,100
2026-03-055,010.05,140.04,995.05,070.0+190.0+3.89%313,600
2026-03-044,845.05,010.04,735.04,880.0-110.0-2.20%310,500
2026-03-035,170.05,210.04,985.04,990.0-340.0-6.38%394,000
2026-03-025,190.05,380.05,130.05,330.0+30.0+0.57%186,700
2026-02-275,120.05,330.05,110.05,300.0+210.0+4.13%323,500
2026-02-264,965.05,170.04,965.05,090.0+195.0+3.98%222,100
2026-02-255,010.05,010.04,815.04,895.0-45.0-0.91%339,300
2026-02-245,010.05,050.04,915.04,940.0-20.0-0.40%365,500
2026-02-205,030.05,140.04,960.04,960.0-70.0-1.39%212,000
2026-02-194,870.05,120.04,870.05,030.0+190.0+3.93%220,400
2026-02-184,775.04,880.04,770.04,840.0+75.0+1.57%206,800
2026-02-174,600.04,815.04,550.04,765.0+190.0+4.15%293,200
2026-02-164,500.04,575.04,460.04,575.0+100.0+2.23%129,200
2026-02-134,500.04,535.04,420.04,475.0-85.0-1.86%261,100
2026-02-124,435.04,575.04,415.04,560.0+155.0+3.52%160,500
2026-02-104,350.04,420.04,320.04,405.0+80.0+1.85%140,500
2026-02-094,380.04,385.04,275.04,325.0+5.0+0.12%185,200
2026-02-064,100.04,320.04,100.04,320.0+270.0+6.67%190,200
2026-02-054,080.04,115.04,005.04,050.0+30.0+0.75%187,000
2026-02-044,010.04,070.03,985.04,020.0+10.0+0.25%168,000
2026-02-033,855.04,025.03,835.04,010.0+115.0+2.95%228,800
2026-02-024,005.04,070.03,800.03,895.0+410.0+11.76%465,300
2026-01-303,500.03,550.03,460.03,485.0-10.0-0.29%160,400
2026-01-293,495.03,520.03,420.03,495.0-5.0-0.14%123,600
2026-01-283,500.03,535.03,470.03,500.0-70.0-1.96%136,100
2026-01-273,520.03,590.03,490.03,570.0-35.0-0.97%141,600
2026-01-263,620.03,645.03,580.03,605.0-60.0-1.64%78,500
2026-01-233,650.03,710.03,640.03,665.0-5.0-0.14%86,500
2026-01-223,640.03,685.03,625.03,670.0+35.0+0.96%69,600
2026-01-213,545.03,640.03,540.03,635.0+35.0+0.97%81,400
2026-01-203,620.03,635.03,585.03,600.0-30.0-0.83%54,100
2026-01-193,650.03,675.03,600.03,630.0-20.0-0.55%66,500
2026-01-163,565.03,650.03,555.03,650.0+70.0+1.96%93,200
2026-01-153,565.03,610.03,525.03,580.0+5.0+0.14%123,000
2026-01-143,575.03,605.03,540.03,575.00.00.00%78,700
2026-01-133,640.03,640.03,570.03,575.0+60.0+1.71%88,100
2026-01-093,480.03,535.03,465.03,515.0+40.0+1.15%70,200
2026-01-083,395.03,500.03,395.03,475.0+75.0+2.21%67,400
2026-01-073,400.03,445.03,385.03,400.0-20.0-0.58%69,300
2026-01-063,390.03,455.03,365.03,420.0+100.0+3.01%109,200
2026-01-053,310.03,370.03,295.03,320.0+10.0+0.30%65,900
2025-12-303,365.03,365.03,310.03,310.0-60.0-1.78%69,500
2025-12-293,350.03,370.03,275.03,370.0+160.0+4.98%124,400
2025-12-263,220.03,260.03,190.03,210.0-15.0-0.47%42,600
2025-12-253,220.03,240.03,210.03,225.0+5.0+0.16%32,500
2025-12-243,225.03,260.03,205.03,220.0-10.0-0.31%35,000
2025-12-233,200.03,230.03,195.03,230.0+60.0+1.89%38,300
2025-12-223,185.03,200.03,170.03,170.0-5.0-0.16%38,400
2025-12-193,120.03,185.03,120.03,175.0+40.0+1.28%69,500
2025-12-183,105.03,140.03,090.03,135.0+10.0+0.32%51,100
2025-12-173,155.03,155.03,090.03,125.0-15.0-0.48%41,400
2025-12-163,185.03,185.03,130.03,140.0-50.0-1.57%49,700
2025-12-153,160.03,195.03,145.03,190.0+30.0+0.95%44,600
2025-12-123,095.03,175.03,080.03,160.0+60.0+1.94%98,600
2025-12-113,115.03,150.03,085.03,100.0+20.0+0.65%59,700
2025-12-103,130.03,155.03,080.03,080.0-35.0-1.12%61,800
2025-12-093,135.03,150.03,090.03,115.00.00.00%42,000
2025-12-083,125.03,140.03,095.03,115.0+20.0+0.65%51,700
2025-12-053,085.03,115.03,070.03,095.0-25.0-0.80%55,300
2025-12-043,110.03,150.03,100.03,120.0-10.0-0.32%59,500
2025-12-033,135.03,165.03,120.03,130.0+5.0+0.16%63,700
2025-12-023,195.03,200.03,100.03,125.0-85.0-2.65%81,800
2025-12-013,260.03,270.03,195.03,210.0-25.0-0.77%47,500
2025-11-283,215.03,250.03,195.03,235.0+20.0+0.62%45,800
2025-11-273,215.03,240.03,190.03,215.0+20.0+0.63%55,700
2025-11-263,180.03,200.03,155.03,195.0+45.0+1.43%66,700
2025-11-253,150.03,185.03,120.03,150.0+5.0+0.16%75,400
2025-11-213,055.03,145.03,055.03,145.0+105.0+3.45%126,000
2025-11-203,075.03,075.03,025.03,040.0+54.0+1.81%79,400
2025-11-192,969.03,035.02,958.02,986.0+17.0+0.57%104,400
2025-11-183,015.03,045.02,950.02,969.0-46.0-1.53%98,300
2025-11-173,030.03,060.03,010.03,015.0+19.0+0.63%86,000
2025-11-143,050.03,070.02,996.02,996.0-109.0-3.51%90,100
2025-11-133,025.03,105.03,025.03,105.0+75.0+2.48%86,900
2025-11-123,070.03,105.03,015.03,030.0-35.0-1.14%115,000
2025-11-113,060.03,135.03,020.03,065.0+50.0+1.66%142,000
2025-11-102,973.03,025.02,971.03,015.0+48.0+1.62%122,600
2025-11-072,876.02,967.02,871.02,967.0+69.0+2.38%144,300
2025-11-062,831.02,926.02,828.02,898.0+31.0+1.08%145,900
2025-11-052,800.02,872.02,766.02,867.0-17.0-0.59%153,500
2025-11-042,931.02,989.02,860.02,884.0+3.0+0.10%328,800
2025-10-312,900.02,900.02,833.02,881.0+10.0+0.35%133,500
2025-10-302,891.02,899.02,831.02,871.0+30.0+1.06%166,600
2025-10-292,788.02,872.02,762.02,841.0+103.0+3.76%128,100
2025-10-282,861.02,872.02,738.02,738.0-138.0-4.80%68,900
2025-10-272,840.02,891.02,825.02,876.0+65.0+2.31%50,300
2025-10-242,822.02,822.02,777.02,811.0-17.0-0.60%56,800
2025-10-232,763.02,840.02,763.02,828.0+63.0+2.28%72,300
2025-10-222,730.02,769.02,730.02,765.0+35.0+1.28%141,600
2025-10-212,738.02,768.02,716.02,730.0-5.0-0.18%59,200
2025-10-202,738.02,745.02,714.02,735.0+36.0+1.33%38,500
2025-10-172,700.02,715.02,680.02,699.0-1.0-0.04%45,400
2025-10-162,704.02,730.02,687.02,700.0+2.0+0.07%40,000
2025-10-152,702.02,710.02,692.02,698.0+24.0+0.90%43,400
2025-10-142,638.02,696.02,638.02,674.0-23.0-0.85%67,400
2025-10-102,708.02,752.02,654.02,697.0-55.0-2.00%83,500
2025-10-092,769.02,806.02,738.02,752.0-17.0-0.61%75,300
2025-10-082,796.02,844.02,764.02,769.0-20.0-0.72%86,500
2025-10-072,810.02,810.02,766.02,789.00.00.00%76,900
2025-10-062,746.02,808.02,728.02,789.0+93.0+3.45%108,300
2025-10-032,660.02,709.02,660.02,696.0+18.0+0.67%50,300
2025-10-022,716.02,717.02,663.02,678.0-56.0-2.05%50,700
2025-10-012,828.02,840.02,723.02,734.0-125.0-4.37%73,000
2025-09-302,883.02,898.02,825.02,859.0-39.0-1.35%70,500
2025-09-292,922.02,922.02,880.02,898.0-24.0-0.82%95,300
2025-09-262,871.02,924.02,860.02,922.0+52.0+1.81%103,700
2025-09-252,867.02,888.02,867.02,870.0+7.0+0.24%79,700
2025-09-242,830.02,864.02,803.02,863.0+53.0+1.89%115,300
2025-09-222,800.02,827.02,799.02,810.00.00.00%57,400
2025-09-192,832.02,853.02,796.02,810.0+8.0+0.29%108,400
2025-09-182,862.02,868.02,788.02,802.0+26.0+0.94%132,400
2025-09-172,747.02,780.02,715.02,776.0+26.0+0.95%74,500
2025-09-162,720.02,760.02,720.02,750.0+6.0+0.22%89,400
2025-09-122,753.02,779.02,724.02,744.0——151,800

直近120営業日分を表示