KabuInsight

高田工業所

1966
スタンダード/建設業/TAKADA 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
2026-03-131,799.01,808.01,787.01,803.0-17.0-0.93%14,500
2026-03-121,835.01,835.01,798.01,820.0-15.0-0.82%24,300
2026-03-111,832.01,858.01,823.01,835.0+10.0+0.55%20,700
2026-03-101,815.01,836.01,797.01,825.0+45.0+2.53%20,700
2026-03-091,774.01,809.01,750.01,780.0-66.0-3.58%36,300
2026-03-061,848.01,848.01,825.01,846.0-27.0-1.44%14,200
2026-03-051,805.01,911.01,805.01,873.0+104.0+5.88%74,400
2026-03-041,800.01,803.01,723.01,769.0-51.0-2.80%43,000
2026-03-031,894.01,894.01,812.01,820.0-91.0-4.76%40,000
2026-03-021,905.01,911.01,874.01,911.0-6.0-0.31%11,700
2026-02-271,875.01,922.01,874.01,917.0+35.0+1.86%12,900
2026-02-261,906.01,911.01,872.01,882.0-32.0-1.67%20,100
2026-02-251,964.01,970.01,914.01,914.0-31.0-1.59%15,700
2026-02-241,985.01,989.01,924.01,945.0-21.0-1.07%18,500
2026-02-202,000.02,000.01,926.01,966.0-48.0-2.38%76,200
2026-02-191,825.02,049.01,821.02,014.0+203.0+11.21%143,900
2026-02-181,801.01,815.01,801.01,811.0+12.0+0.67%7,000
2026-02-171,811.01,824.01,794.01,799.0-8.0-0.44%9,600
2026-02-161,802.01,814.01,790.01,807.0+5.0+0.28%17,800
2026-02-131,846.01,846.01,802.01,802.0-44.0-2.38%14,900
2026-02-121,841.01,865.01,841.01,846.0+6.0+0.33%9,100
2026-02-101,860.01,875.01,838.01,840.0-10.0-0.54%13,100
2026-02-091,810.01,860.01,810.01,850.0+53.0+2.95%26,900
2026-02-061,871.01,920.01,784.01,797.0-77.0-4.11%47,000
2026-02-051,874.01,888.01,871.01,874.0-6.0-0.32%7,600
2026-02-041,855.01,887.01,855.01,880.0+18.0+0.97%5,300
2026-02-031,851.01,872.01,847.01,862.0+8.0+0.43%7,900
2026-02-021,855.01,873.01,820.01,854.0-7.0-0.38%11,900
2026-01-301,855.01,868.01,851.01,861.0+17.0+0.92%5,500
2026-01-291,840.01,844.01,824.01,844.0+4.0+0.22%3,100
2026-01-281,855.01,855.01,819.01,840.0-23.0-1.23%11,100
2026-01-271,885.01,885.01,848.01,863.0-28.0-1.48%12,100
2026-01-261,903.01,903.01,875.01,891.0-47.0-2.43%20,600
2026-01-231,919.01,945.01,910.01,938.0+31.0+1.63%11,200
2026-01-221,870.01,907.01,870.01,907.0+37.0+1.98%9,700
2026-01-211,872.01,887.01,855.01,870.0-20.0-1.06%5,300
2026-01-201,898.01,898.01,884.01,890.0+6.0+0.32%9,400
2026-01-191,855.01,895.01,855.01,884.0+36.0+1.95%11,600
2026-01-161,839.01,848.01,834.01,848.0+13.0+0.71%6,300
2026-01-151,826.01,835.01,821.01,835.0-3.0-0.16%6,500
2026-01-141,841.01,849.01,826.01,838.0+6.0+0.33%11,400
2026-01-131,840.01,840.01,825.01,832.0+7.0+0.38%9,000
2026-01-091,832.01,838.01,819.01,825.0-2.0-0.11%6,000
2026-01-081,844.01,846.01,827.01,827.0-19.0-1.03%4,200
2026-01-071,833.01,850.01,831.01,846.0+15.0+0.82%17,200
2026-01-061,834.01,834.01,824.01,831.0+10.0+0.55%3,100
2026-01-051,833.01,841.01,818.01,821.0+2.0+0.11%12,600
2025-12-301,815.01,820.01,815.01,819.0+13.0+0.72%4,800
2025-12-291,785.01,833.01,785.01,806.0+22.0+1.23%6,800
2025-12-261,795.01,797.01,784.01,784.0-1.0-0.06%6,300
2025-12-251,771.01,785.01,771.01,785.0+21.0+1.19%3,800
2025-12-241,739.01,770.01,735.01,764.0+32.0+1.85%15,000
2025-12-231,732.01,740.01,729.01,732.0+6.0+0.35%2,500
2025-12-221,726.01,732.01,724.01,726.0+6.0+0.35%6,000
2025-12-191,731.01,733.01,716.01,720.0+7.0+0.41%7,000
2025-12-181,701.01,713.01,698.01,713.0+12.0+0.71%5,700
2025-12-171,710.01,710.01,699.01,701.0-8.0-0.47%5,800
2025-12-161,711.01,734.01,707.01,709.0-16.0-0.93%3,200
2025-12-151,724.01,725.01,710.01,725.0+1.0+0.06%2,600
2025-12-121,705.01,737.01,705.01,724.0+23.0+1.35%2,800
2025-12-111,737.01,737.01,700.01,701.0-27.0-1.56%4,700
2025-12-101,740.01,745.01,728.01,728.0+2.0+0.12%5,000
2025-12-091,758.01,758.01,726.01,726.0-32.0-1.82%8,100
2025-12-081,734.01,758.01,734.01,758.0+59.0+3.47%15,800
2025-12-051,710.01,710.01,699.01,699.0-1.0-0.06%400
2025-12-041,698.01,707.01,689.01,700.0+2.0+0.12%5,000
2025-12-031,711.01,720.01,693.01,698.0-7.0-0.41%8,700
2025-12-021,729.01,729.01,705.01,705.0-15.0-0.87%2,500
2025-12-011,711.01,735.01,711.01,720.0+12.0+0.70%3,500
2025-11-281,715.01,724.01,708.01,708.0-1.0-0.06%9,600
2025-11-271,717.01,717.01,709.01,709.0-2.0-0.12%2,600
2025-11-261,714.01,723.01,711.01,711.0-7.0-0.41%2,700
2025-11-251,715.01,725.01,715.01,718.0+2.0+0.12%2,700
2025-11-211,717.01,727.01,703.01,716.0-11.0-0.64%4,300
2025-11-201,737.01,739.01,722.01,727.0+13.0+0.76%10,600
2025-11-191,719.01,719.01,697.01,714.0-5.0-0.29%10,300
2025-11-181,760.01,762.01,719.01,719.0-44.0-2.50%10,900
2025-11-171,733.01,765.01,733.01,763.0+42.0+2.44%11,000
2025-11-141,730.01,730.01,717.01,721.0-15.0-0.86%9,500
2025-11-131,732.01,737.01,728.01,736.0+8.0+0.46%5,000
2025-11-121,714.01,741.01,714.01,728.0+14.0+0.82%9,000
2025-11-111,716.01,724.01,701.01,714.0+4.0+0.23%8,300
2025-11-101,705.01,710.01,700.01,710.0+7.0+0.41%4,300
2025-11-071,662.01,717.01,660.01,703.0+54.0+3.27%28,200
2025-11-061,688.01,715.01,649.01,649.0-37.0-2.19%28,900
2025-11-051,707.01,707.01,653.01,686.0-21.0-1.23%22,300
2025-11-041,684.01,718.01,684.01,707.0+25.0+1.49%7,900
2025-10-311,657.01,697.01,615.01,682.0+21.0+1.26%26,200
2025-10-301,727.01,761.01,623.01,661.0-66.0-3.82%46,200
2025-10-291,758.01,771.01,716.01,727.0-11.0-0.63%20,500
2025-10-281,700.01,770.01,699.01,738.0+39.0+2.30%33,900
2025-10-271,659.01,700.01,659.01,699.0+52.0+3.16%25,000
2025-10-241,624.01,648.01,624.01,647.0+29.0+1.79%8,500
2025-10-231,616.01,621.01,613.01,618.0+9.0+0.56%8,600
2025-10-221,600.01,615.01,524.01,609.0-9.0-0.56%12,300
2025-10-211,625.01,625.01,606.01,618.0-5.0-0.31%4,200
2025-10-201,620.01,627.01,615.01,623.0+26.0+1.63%9,900
2025-10-171,594.01,598.01,590.01,597.0+2.0+0.13%3,600
2025-10-161,580.01,602.01,580.01,595.0+15.0+0.95%8,300
2025-10-151,554.01,594.01,554.01,580.0+27.0+1.74%4,900
2025-10-141,540.01,571.01,538.01,553.0-3.0-0.19%8,300
2025-10-101,611.01,611.01,527.01,556.0-65.0-4.01%25,000
2025-10-091,624.01,630.01,621.01,621.0-2.0-0.12%4,500
2025-10-081,610.01,631.01,609.01,623.0+11.0+0.68%3,600
2025-10-071,630.01,642.01,612.01,612.0+7.0+0.44%9,700
2025-10-061,604.01,629.01,591.01,605.0+26.0+1.65%20,100
2025-10-031,555.01,579.01,553.01,579.0+28.0+1.81%7,800
2025-10-021,565.01,566.01,545.01,551.0-14.0-0.89%7,200
2025-10-011,595.01,595.01,565.01,565.0-25.0-1.57%8,100
2025-09-301,601.01,601.01,590.01,590.0-11.0-0.69%1,100
2025-09-291,594.01,604.01,586.01,601.0+6.0+0.38%4,100
2025-09-261,593.01,603.01,584.01,595.0-1.0-0.06%9,900
2025-09-251,591.01,606.01,591.01,596.0+1.0+0.06%4,400
2025-09-241,605.01,605.01,595.01,595.0-3.0-0.19%4,700
2025-09-221,595.01,602.01,595.01,598.0+6.0+0.38%5,700
2025-09-191,605.01,605.01,589.01,592.0+3.0+0.19%9,300
2025-09-181,582.01,589.01,576.01,589.0+7.0+0.44%3,900
2025-09-171,593.01,596.01,582.01,582.0-15.0-0.94%5,100
2025-09-161,587.01,612.01,586.01,597.0+10.0+0.63%14,600
2025-09-121,601.01,604.01,565.01,587.0——21,400

直近120営業日分を表示