KabuInsight

中外炉工業

1964
プライム/建設業/Chugai Ro 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
2026-03-134,510.04,580.04,510.04,535.0-55.0-1.20%20,700
2026-03-124,705.04,720.04,585.04,590.0-115.0-2.44%24,600
2026-03-114,770.04,780.04,690.04,705.0+25.0+0.53%15,600
2026-03-104,610.04,730.04,610.04,680.0+195.0+4.35%28,300
2026-03-094,495.04,500.04,365.04,485.0-220.0-4.68%45,800
2026-03-064,660.04,760.04,660.04,705.0-95.0-1.98%41,600
2026-03-054,775.04,865.04,725.04,800.0+235.0+5.15%33,000
2026-03-044,785.04,785.04,435.04,565.0-335.0-6.84%77,300
2026-03-035,040.05,120.04,900.04,900.0-120.0-2.39%32,700
2026-03-024,990.05,070.04,900.05,020.0-150.0-2.90%31,200
2026-02-274,975.05,170.04,965.05,170.0+195.0+3.92%51,200
2026-02-264,950.05,070.04,920.04,975.0+60.0+1.22%44,200
2026-02-255,020.05,040.04,910.04,915.0-105.0-2.09%24,000
2026-02-244,970.05,030.04,905.05,020.0+50.0+1.01%29,100
2026-02-204,970.05,070.04,960.04,970.0-50.0-1.00%24,500
2026-02-194,995.05,050.04,935.05,020.0+55.0+1.11%24,600
2026-02-184,940.04,975.04,895.04,965.0+50.0+1.02%17,100
2026-02-174,940.04,970.04,875.04,915.0-25.0-0.51%25,200
2026-02-164,820.04,980.04,810.04,940.0+165.0+3.46%43,400
2026-02-134,910.04,915.04,755.04,775.0-165.0-3.34%38,700
2026-02-124,920.04,990.04,890.04,940.0+50.0+1.02%36,400
2026-02-104,800.04,905.04,765.04,890.0+100.0+2.09%41,800
2026-02-094,810.04,810.04,725.04,790.0+65.0+1.38%30,400
2026-02-064,675.04,725.04,580.04,725.0+30.0+0.64%31,000
2026-02-054,790.04,790.04,665.04,695.0-25.0-0.53%37,000
2026-02-044,650.04,765.04,635.04,720.0+65.0+1.40%32,600
2026-02-034,630.04,725.04,605.04,655.0+110.0+2.42%33,500
2026-02-024,720.04,740.04,505.04,545.0-140.0-2.99%67,100
2026-01-304,410.04,740.04,385.04,685.0+275.0+6.24%68,900
2026-01-294,390.04,440.04,330.04,410.00.00.00%25,400
2026-01-284,450.04,470.04,390.04,410.0-70.0-1.56%19,800
2026-01-274,460.04,480.04,430.04,480.0+10.0+0.22%20,100
2026-01-264,600.04,600.04,450.04,470.0-145.0-3.14%32,800
2026-01-234,580.04,615.04,540.04,615.0+40.0+0.87%19,800
2026-01-224,510.04,575.04,475.04,575.0+135.0+3.04%22,800
2026-01-214,355.04,465.04,350.04,440.0-20.0-0.45%27,400
2026-01-204,550.04,565.04,455.04,460.0-135.0-2.94%22,400
2026-01-194,625.04,635.04,550.04,595.0-65.0-1.39%16,500
2026-01-164,630.04,695.04,595.04,660.0+5.0+0.11%22,100
2026-01-154,530.04,660.04,520.04,655.0+80.0+1.75%31,200
2026-01-144,480.04,575.04,480.04,575.0+95.0+2.12%23,800
2026-01-134,520.04,565.04,455.04,480.00.00.00%34,700
2026-01-094,520.04,525.04,435.04,480.0+10.0+0.22%13,700
2026-01-084,440.04,530.04,425.04,470.0+35.0+0.79%24,900
2026-01-074,465.04,545.04,425.04,435.0-30.0-0.67%26,100
2026-01-064,385.04,480.04,385.04,465.0+115.0+2.64%23,300
2026-01-054,340.04,365.04,310.04,350.0-5.0-0.11%35,000
2025-12-304,395.04,440.04,350.04,355.0-30.0-0.68%18,400
2025-12-294,355.04,395.04,325.04,385.0+30.0+0.69%23,200
2025-12-264,360.04,380.04,325.04,355.0+5.0+0.11%14,100
2025-12-254,330.04,375.04,330.04,350.0+10.0+0.23%21,900
2025-12-244,330.04,350.04,310.04,340.0+5.0+0.12%18,200
2025-12-234,365.04,365.04,300.04,335.00.00.00%18,200
2025-12-224,320.04,370.04,295.04,335.0+15.0+0.35%17,100
2025-12-194,240.04,355.04,215.04,320.0+75.0+1.77%47,700
2025-12-184,310.04,330.04,230.04,245.0-80.0-1.85%48,600
2025-12-174,375.04,395.04,310.04,325.0-50.0-1.14%16,300
2025-12-164,460.04,460.04,350.04,375.0-85.0-1.91%39,400
2025-12-154,480.04,480.04,425.04,460.0-20.0-0.45%23,900
2025-12-124,465.04,480.04,445.04,480.0+80.0+1.82%15,100
2025-12-114,480.04,500.04,370.04,400.0-80.0-1.79%22,800
2025-12-104,430.04,500.04,430.04,480.0+50.0+1.13%22,200
2025-12-094,495.04,515.04,410.04,430.0-40.0-0.89%18,000
2025-12-084,410.04,510.04,410.04,470.0+60.0+1.36%21,100
2025-12-054,415.04,475.04,400.04,410.0-25.0-0.56%19,200
2025-12-044,345.04,445.04,345.04,435.0+80.0+1.84%14,500
2025-12-034,405.04,410.04,325.04,355.0-25.0-0.57%24,200
2025-12-024,470.04,470.04,360.04,380.0-90.0-2.01%23,500
2025-12-014,630.04,630.04,470.04,470.0-150.0-3.25%28,900
2025-11-284,560.04,620.04,560.04,620.0+85.0+1.87%16,600
2025-11-274,500.04,550.04,480.04,535.0+35.0+0.78%16,000
2025-11-264,510.04,530.04,475.04,500.0+25.0+0.56%20,900
2025-11-254,485.04,495.04,415.04,475.0+45.0+1.02%17,600
2025-11-214,365.04,430.04,315.04,430.0+30.0+0.68%25,900
2025-11-204,380.04,455.04,340.04,400.0+90.0+2.09%89,600
2025-11-194,330.04,360.04,265.04,310.0-35.0-0.81%34,500
2025-11-184,405.04,460.04,320.04,345.0-115.0-2.58%40,400
2025-11-174,475.04,535.04,400.04,460.0-10.0-0.22%25,300
2025-11-144,600.04,600.04,470.04,470.0-150.0-3.25%28,000
2025-11-134,610.04,640.04,565.04,620.0+40.0+0.87%18,800
2025-11-124,590.04,630.04,550.04,580.0-10.0-0.22%30,400
2025-11-114,605.04,610.04,515.04,590.0-15.0-0.33%33,600
2025-11-104,600.04,640.04,575.04,605.00.00.00%26,500
2025-11-074,565.04,675.04,565.04,605.0-30.0-0.65%31,400
2025-11-064,560.04,700.04,510.04,635.0+120.0+2.66%31,300
2025-11-054,650.04,655.04,425.04,515.0-180.0-3.83%53,300
2025-11-044,810.04,815.04,690.04,695.0+25.0+0.54%74,900
2025-10-315,050.05,180.04,275.04,670.0-420.0-8.25%209,400
2025-10-305,120.05,180.05,050.05,090.0-30.0-0.59%131,800
2025-10-295,100.05,220.04,980.05,120.0+30.0+0.59%70,700
2025-10-284,880.05,140.04,840.05,090.0+40.0+0.79%87,600
2025-10-274,910.05,050.04,900.05,050.0+165.0+3.38%40,500
2025-10-244,865.04,890.04,780.04,885.0+35.0+0.72%141,100
2025-10-234,660.04,900.04,660.04,850.0+120.0+2.54%53,400
2025-10-224,570.04,745.04,520.04,730.0+190.0+4.19%31,800
2025-10-214,650.04,650.04,505.04,540.0-90.0-1.94%28,400
2025-10-204,585.04,635.04,580.04,630.0+80.0+1.76%19,000
2025-10-174,550.04,585.04,500.04,550.0-10.0-0.22%19,000
2025-10-164,655.04,665.04,515.04,560.0+35.0+0.77%33,600
2025-10-154,440.04,530.04,435.04,525.0+135.0+3.08%23,000
2025-10-144,330.04,420.04,330.04,390.0-10.0-0.23%37,700
2025-10-104,535.04,535.04,400.04,400.0-135.0-2.98%47,800
2025-10-094,430.04,560.04,430.04,535.0+115.0+2.60%42,600
2025-10-084,400.04,425.04,370.04,420.0+20.0+0.45%20,100
2025-10-074,350.04,415.04,320.04,400.0+50.0+1.15%46,500
2025-10-064,235.04,375.04,230.04,350.0+185.0+4.44%49,400
2025-10-034,205.04,265.04,160.04,165.0-40.0-0.95%25,000
2025-10-024,170.04,245.04,005.04,205.0+35.0+0.84%64,400
2025-10-014,310.04,310.04,155.04,170.0-190.0-4.36%37,500
2025-09-304,380.04,380.04,280.04,360.0-15.0-0.34%30,300
2025-09-294,400.04,425.04,330.04,375.0-15.0-0.34%32,300
2025-09-264,270.04,390.04,240.04,390.0+120.0+2.81%52,400
2025-09-254,275.04,325.04,245.04,270.0-5.0-0.12%17,100
2025-09-244,345.04,345.04,255.04,275.0-30.0-0.70%16,500
2025-09-224,275.04,355.04,245.04,305.0+60.0+1.41%29,000
2025-09-194,280.04,310.04,215.04,245.0+5.0+0.12%40,500
2025-09-184,275.04,280.04,230.04,240.0-25.0-0.59%35,600
2025-09-174,330.04,330.04,230.04,265.0-65.0-1.50%44,500
2025-09-164,110.04,355.04,085.04,330.0+220.0+5.35%70,000
2025-09-124,110.04,135.04,075.04,110.0——21,300

直近120営業日分を表示