KabuInsight

太平電業

1968
プライム/建設業/TAIHEI DENGYO KAISHA,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
2026-03-132,762.02,954.02,762.02,899.0+79.0+2.80%265,700
2026-03-122,833.02,867.02,789.02,820.0-47.0-1.64%89,200
2026-03-112,868.02,930.02,859.02,867.0+18.0+0.63%152,000
2026-03-102,787.02,887.02,787.02,849.0+112.0+4.09%165,200
2026-03-092,678.02,748.02,641.02,737.0-122.0-4.27%162,000
2026-03-062,861.02,881.02,781.02,859.0-52.0-1.79%121,000
2026-03-052,870.02,962.02,864.02,911.0+141.0+5.09%252,900
2026-03-042,770.02,834.02,706.02,770.0-100.0-3.48%247,900
2026-03-033,100.03,100.02,854.02,870.0-265.0-8.45%341,500
2026-03-023,100.03,165.02,996.03,135.00.00.00%242,900
2026-02-272,965.03,155.02,949.03,135.0+170.0+5.73%328,000
2026-02-262,912.03,015.02,877.02,965.0+89.0+3.09%335,600
2026-02-252,777.02,876.02,751.02,876.0+126.0+4.58%300,000
2026-02-242,768.02,785.02,728.02,750.0+23.0+0.84%148,500
2026-02-202,745.02,756.02,716.02,727.0-21.0-0.76%97,400
2026-02-192,697.02,759.02,678.02,748.0+86.0+3.23%176,400
2026-02-182,607.02,709.02,597.02,662.0+62.0+2.38%162,900
2026-02-172,605.02,671.02,589.02,600.0-20.0-0.76%150,100
2026-02-162,595.02,669.02,581.02,620.0+65.0+2.54%183,200
2026-02-132,571.02,606.02,521.02,555.0-56.0-2.14%151,300
2026-02-122,554.02,625.02,534.02,611.0+32.0+1.24%162,200
2026-02-102,578.02,622.02,547.02,579.0-4.0-0.15%155,100
2026-02-092,594.02,613.02,517.02,583.0+155.0+6.38%384,800
2026-02-062,245.02,457.02,241.02,428.0+180.0+8.01%269,000
2026-02-052,271.02,275.02,234.02,248.0+1.0+0.04%143,700
2026-02-042,251.02,273.02,244.02,247.0-21.0-0.93%120,700
2026-02-032,256.02,272.02,249.02,268.0+37.0+1.66%79,100
2026-02-022,269.02,278.02,227.02,231.0-5.0-0.22%166,100
2026-01-302,232.02,243.02,204.02,236.0+4.0+0.18%83,000
2026-01-292,200.02,241.02,185.02,232.0+20.0+0.90%97,500
2026-01-282,257.02,257.02,211.02,212.0-71.0-3.11%161,500
2026-01-272,255.02,292.02,223.02,283.0-3.0-0.13%205,400
2026-01-262,330.02,330.02,276.02,286.0-82.0-3.46%86,900
2026-01-232,350.02,382.02,349.02,368.0+16.0+0.68%93,400
2026-01-222,321.02,360.02,320.02,352.0+23.0+0.99%74,400
2026-01-212,282.02,343.02,278.02,329.0-3.0-0.13%80,400
2026-01-202,380.02,398.02,332.02,332.0-61.0-2.55%102,900
2026-01-192,371.02,405.02,364.02,393.0+18.0+0.76%129,400
2026-01-162,333.02,375.02,318.02,375.0+53.0+2.28%128,900
2026-01-152,277.02,328.02,277.02,322.0+24.0+1.04%127,100
2026-01-142,274.02,298.02,270.02,298.0+23.0+1.01%116,400
2026-01-132,300.02,300.02,263.02,275.0+28.0+1.25%108,500
2026-01-092,265.02,265.02,230.02,247.0+7.0+0.31%105,800
2026-01-082,230.02,264.02,230.02,240.0+7.0+0.31%122,400
2026-01-072,225.02,255.02,219.02,233.0+3.0+0.13%84,400
2026-01-062,200.02,249.02,199.02,230.0+42.0+1.92%189,800
2026-01-052,183.02,195.02,165.02,188.0+25.0+1.16%135,200
2025-12-302,181.02,212.02,157.02,163.0-16.0-0.73%155,800
2025-12-292,161.02,187.02,151.02,179.0+29.0+1.35%136,500
2025-12-262,150.02,162.02,130.02,150.0+10.0+0.47%127,900
2025-12-252,158.02,158.02,136.02,140.0+2.0+0.09%136,700
2025-12-242,142.02,168.02,132.02,138.0-5.0-0.23%197,800
2025-12-232,158.02,172.02,131.02,143.0+10.0+0.47%443,700
2025-12-222,174.02,176.02,133.02,133.0-30.0-1.39%160,700
2025-12-192,162.02,177.02,154.02,163.0-12.0-0.55%324,500
2025-12-182,155.02,188.02,155.02,175.0+5.0+0.23%131,700
2025-12-172,179.02,179.02,138.02,170.0-9.0-0.41%130,300
2025-12-162,228.02,229.02,179.02,179.0-62.0-2.77%80,700
2025-12-152,259.02,259.02,209.02,241.0-29.0-1.28%93,800
2025-12-122,265.02,278.02,249.02,270.0+35.0+1.57%124,100
2025-12-112,238.02,252.02,216.02,235.0+15.0+0.68%81,800
2025-12-102,229.02,242.02,204.02,220.0-9.0-0.40%152,600
2025-12-092,235.02,269.02,220.02,229.0-14.0-0.62%157,800
2025-12-082,220.02,251.02,219.02,243.0+43.0+1.95%64,400
2025-12-052,180.02,222.02,162.02,200.0+32.0+1.48%110,000
2025-12-042,202.02,209.02,163.02,168.0-34.0-1.54%74,300
2025-12-032,207.02,226.02,191.02,202.0-33.0-1.48%189,900
2025-12-022,276.02,300.02,206.02,235.0-43.0-1.89%107,600
2025-12-012,314.02,322.02,278.02,278.0-17.0-0.74%134,400
2025-11-282,241.02,306.02,234.02,295.0+49.0+2.18%91,600
2025-11-272,249.02,252.02,229.02,246.0+19.0+0.85%63,300
2025-11-262,229.02,245.02,215.02,227.0+13.0+0.59%98,500
2025-11-252,198.02,214.02,162.02,214.0+56.0+2.59%161,100
2025-11-212,151.02,185.02,147.02,158.0+4.0+0.19%278,200
2025-11-202,160.02,176.02,137.02,154.0+25.0+1.17%104,400
2025-11-192,128.02,147.02,094.02,129.0+15.0+0.71%111,400
2025-11-182,167.02,185.02,108.02,114.0-94.0-4.26%136,100
2025-11-172,180.02,215.02,115.02,208.0+108.0+5.14%193,600
2025-11-142,171.02,220.02,059.02,100.0-121.0-5.45%297,600
2025-11-132,210.02,227.02,192.02,221.0+27.0+1.23%105,100
2025-11-122,177.02,202.02,156.02,194.0+22.0+1.01%126,100
2025-11-112,169.02,174.02,142.02,172.0+3.0+0.14%186,000
2025-11-102,176.02,197.02,157.02,169.0+4.0+0.18%90,800
2025-11-072,137.02,165.02,134.02,165.0+17.0+0.79%91,300
2025-11-062,160.02,165.02,141.02,148.0-2.0-0.09%86,000
2025-11-052,135.02,150.02,047.02,150.0+8.0+0.37%153,500
2025-11-042,135.02,163.02,131.02,142.0-21.0-0.97%99,500
2025-10-312,190.02,195.02,147.02,163.0-25.0-1.14%107,200
2025-10-302,143.02,194.02,142.02,188.0+58.0+2.72%191,800
2025-10-292,159.02,159.02,118.02,130.0+7.0+0.33%153,800
2025-10-282,193.02,197.02,110.02,123.0-70.0-3.19%239,900
2025-10-272,150.02,194.02,140.02,193.0+48.0+2.24%304,400
2025-10-242,145.02,156.02,135.02,145.00.00.00%88,900
2025-10-232,120.02,161.02,120.02,145.0-2.0-0.09%84,400
2025-10-222,104.02,155.02,102.02,147.0+44.0+2.09%114,800
2025-10-212,174.02,182.02,103.02,103.0-64.0-2.95%140,700
2025-10-202,149.02,170.02,134.02,167.0+48.0+2.27%77,900
2025-10-172,092.02,128.02,084.02,119.0+3.0+0.14%64,500
2025-10-162,129.02,165.02,116.02,116.0-17.0-0.80%81,400
2025-10-152,090.02,135.02,073.02,133.0+73.0+3.54%74,000
2025-10-142,041.02,088.02,030.02,060.0-25.0-1.20%142,300
2025-10-102,132.02,132.02,077.02,085.0-49.0-2.30%141,900
2025-10-092,126.02,139.02,110.02,134.0+24.0+1.14%101,500
2025-10-082,100.02,150.02,095.02,110.0-13.0-0.61%194,700
2025-10-072,175.02,197.02,118.02,123.0-40.0-1.85%134,400
2025-10-062,105.02,177.02,086.02,163.0+139.0+6.87%200,600
2025-10-032,013.02,048.02,007.02,024.0-5.0-0.25%89,100
2025-10-022,065.02,083.02,003.02,029.0-33.0-1.60%118,200
2025-10-012,069.02,091.02,046.02,062.0-29.0-1.39%161,600
2025-09-302,082.02,094.02,060.02,091.0+11.0+0.53%124,500
2025-09-292,070.02,098.02,041.02,080.0-10.0-0.48%111,300
2025-09-262,070.02,090.02,066.72,090.0+23.3+1.13%131,100
2025-09-252,066.72,083.32,063.32,066.70.00.00%63,300
2025-09-242,063.32,076.72,053.32,066.7+3.3+0.16%115,200
2025-09-222,083.32,086.72,063.32,063.3-10.0-0.48%56,100
2025-09-192,060.02,073.32,040.02,073.3+26.7+1.30%139,200
2025-09-182,046.72,053.32,023.32,046.7+6.7+0.33%98,700
2025-09-172,066.72,066.72,026.72,040.0-36.7-1.77%124,200
2025-09-162,050.02,090.02,050.02,076.7+26.7+1.30%96,000
2025-09-122,066.72,076.72,043.32,050.0——150,000

直近120営業日分を表示