KabuInsight

高砂熱学工業

1969
プライム/建設業/Takasago Thermal Engineering 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
2026-03-134,634.04,770.04,634.04,749.0+2.0+0.04%418,700
2026-03-124,819.04,883.04,710.04,747.0-112.0-2.31%623,700
2026-03-114,887.04,928.04,831.04,859.0+42.0+0.87%591,600
2026-03-104,800.04,897.04,785.04,817.0+109.0+2.32%742,600
2026-03-094,666.04,743.04,509.04,708.0-309.0-6.16%656,700
2026-03-065,020.05,061.04,893.05,017.0-53.0-1.05%537,900
2026-03-055,163.05,194.04,980.05,070.0+136.0+2.76%689,700
2026-03-044,935.05,027.04,761.04,934.0-154.0-3.03%1,116,000
2026-03-035,300.05,404.05,088.05,088.0-181.0-3.44%1,039,000
2026-03-025,100.05,291.05,071.05,269.0+29.0+0.55%786,700
2026-02-275,049.05,250.05,005.05,240.0+243.0+4.86%1,537,700
2026-02-265,003.05,062.04,961.04,997.0-6.0-0.12%592,500
2026-02-255,039.05,088.04,891.05,003.0-17.0-0.34%854,900
2026-02-244,984.05,049.04,908.05,020.0+26.0+0.52%844,000
2026-02-204,870.05,020.04,800.04,994.0+118.0+2.42%863,700
2026-02-194,898.04,968.04,840.04,876.0-92.0-1.85%1,063,000
2026-02-184,975.05,062.04,926.04,968.0-45.0-0.90%801,900
2026-02-175,208.05,224.05,013.05,013.0-292.0-5.50%1,134,100
2026-02-165,249.05,319.05,105.05,305.0+156.0+3.03%723,900
2026-02-135,633.05,749.05,123.05,149.0-534.0-9.40%2,192,600
2026-02-125,535.05,710.05,526.05,683.0+230.0+4.22%1,348,300
2026-02-105,344.05,490.05,285.05,453.0+178.0+3.37%912,900
2026-02-095,139.05,355.05,060.05,275.0+306.0+6.16%1,065,800
2026-02-064,752.04,985.04,732.04,969.0+205.0+4.30%773,000
2026-02-054,684.04,765.04,631.04,764.0+103.0+2.21%616,800
2026-02-044,700.04,724.04,637.04,661.0-36.0-0.77%455,100
2026-02-034,580.04,752.04,568.04,697.0+134.0+2.94%923,200
2026-02-024,540.04,614.04,488.04,563.0+93.0+2.08%512,000
2026-01-304,506.04,518.04,443.04,470.0-42.0-0.93%423,500
2026-01-294,514.04,594.04,415.04,512.0-48.0-1.05%544,500
2026-01-284,528.04,594.04,497.04,560.0-33.0-0.72%439,400
2026-01-274,550.04,603.04,492.04,593.0+11.0+0.24%445,800
2026-01-264,615.04,670.04,566.04,582.0-96.0-2.05%406,800
2026-01-234,640.04,737.04,628.04,678.0+36.0+0.78%349,300
2026-01-224,683.04,702.04,616.04,642.0-34.0-0.73%528,900
2026-01-214,601.04,690.04,601.04,676.0-17.0-0.36%456,700
2026-01-204,747.04,773.04,636.04,693.0-80.0-1.68%430,700
2026-01-194,806.04,822.04,742.04,773.0-47.0-0.98%353,100
2026-01-164,801.04,849.04,747.04,820.0+17.0+0.35%359,800
2026-01-154,811.04,890.04,797.04,803.0-24.0-0.50%373,500
2026-01-144,835.04,838.04,753.04,827.0+32.0+0.67%290,800
2026-01-134,801.04,801.04,726.04,795.0+100.0+2.13%314,400
2026-01-094,700.04,711.04,621.04,695.0-20.0-0.42%301,700
2026-01-084,700.04,786.04,700.04,715.0+10.0+0.21%333,700
2026-01-074,621.04,711.04,590.04,705.0-34.0-0.72%526,200
2026-01-064,654.04,792.04,577.04,739.0+193.0+4.25%665,200
2026-01-054,546.04,607.04,513.04,546.0+111.0+2.50%383,900
2025-12-304,462.04,509.04,430.04,435.0-10.0-0.22%244,600
2025-12-294,449.04,470.04,414.04,445.0+28.0+0.63%297,700
2025-12-264,477.04,493.04,389.04,417.0-52.0-1.16%350,300
2025-12-254,497.04,512.04,438.04,469.0+10.0+0.22%279,700
2025-12-244,438.04,497.04,410.04,459.0+52.0+1.18%403,300
2025-12-234,435.04,440.04,382.04,407.0-49.0-1.10%390,700
2025-12-224,598.04,602.04,425.04,456.0-103.0-2.26%519,100
2025-12-194,485.04,566.04,475.04,559.0+74.0+1.65%511,600
2025-12-184,449.04,507.04,436.04,485.0+19.0+0.43%332,100
2025-12-174,540.04,545.04,424.04,466.0-46.0-1.02%264,900
2025-12-164,627.04,643.04,490.04,512.0-147.0-3.16%443,500
2025-12-154,642.04,659.04,533.04,659.0+35.0+0.76%492,200
2025-12-124,484.04,624.04,450.04,624.0+210.0+4.76%458,200
2025-12-114,564.04,564.04,408.04,414.0-120.0-2.65%517,700
2025-12-104,524.04,588.04,493.04,534.0+36.0+0.80%343,200
2025-12-094,541.04,564.04,471.04,498.0-35.0-0.77%308,700
2025-12-084,498.04,586.04,465.04,533.0+85.0+1.91%379,300
2025-12-054,386.04,491.04,374.04,448.0+68.0+1.55%449,600
2025-12-044,347.04,404.04,337.04,380.0+61.0+1.41%435,700
2025-12-034,400.04,426.04,256.04,319.0-44.0-1.01%729,700
2025-12-024,422.04,424.04,336.04,363.0-65.0-1.47%356,500
2025-12-014,561.04,574.04,397.04,428.0-114.0-2.51%575,700
2025-11-284,573.04,600.04,518.04,542.0-10.0-0.22%337,400
2025-11-274,425.04,622.04,406.04,552.0+166.0+3.78%604,100
2025-11-264,400.04,423.04,352.04,386.0+20.0+0.46%294,500
2025-11-254,396.04,424.04,323.04,366.0-29.0-0.66%306,100
2025-11-214,332.04,401.04,330.04,395.0+3.0+0.07%482,900
2025-11-204,440.04,462.04,376.04,392.0+72.0+1.67%453,000
2025-11-194,238.04,362.04,174.04,320.0+75.0+1.77%655,900
2025-11-184,492.04,500.04,236.04,245.0-305.0-6.70%696,600
2025-11-174,490.04,575.04,371.04,550.0-10.0-0.22%755,500
2025-11-144,750.04,861.04,558.04,560.0-231.0-4.82%1,480,600
2025-11-134,745.04,846.04,725.04,791.0+88.0+1.87%638,000
2025-11-124,652.04,703.04,619.04,703.0+69.0+1.49%495,000
2025-11-114,620.04,646.04,540.04,634.0+20.0+0.43%431,900
2025-11-104,641.04,643.04,572.04,614.0-3.0-0.06%280,100
2025-11-074,505.04,637.04,500.04,617.0+45.0+0.98%442,900
2025-11-064,515.04,592.04,500.04,572.0+57.0+1.26%490,300
2025-11-054,537.04,566.04,308.04,515.0-57.0-1.25%534,400
2025-11-044,610.04,620.04,546.04,572.0-4.0-0.09%536,300
2025-10-314,675.04,685.04,560.04,576.0-75.0-1.61%638,400
2025-10-304,646.04,701.04,603.04,651.0+63.0+1.37%1,528,900
2025-10-294,656.04,744.04,510.04,588.0+312.0+7.30%1,497,700
2025-10-284,465.04,467.04,266.04,276.0-179.0-4.02%648,000
2025-10-274,385.04,482.04,365.04,455.0+140.0+3.24%519,900
2025-10-244,335.04,341.04,274.04,315.0+22.0+0.51%336,900
2025-10-234,210.04,323.04,205.04,293.0+37.0+0.87%386,600
2025-10-224,234.04,286.04,224.04,256.0+67.0+1.60%641,200
2025-10-214,230.04,288.04,156.04,189.0-19.0-0.45%641,400
2025-10-204,217.04,257.04,172.04,208.0+58.0+1.40%755,400
2025-10-174,071.04,165.04,053.04,150.0+80.0+1.97%692,300
2025-10-164,215.04,225.04,053.04,070.0-101.0-2.42%519,400
2025-10-154,068.04,183.04,055.04,171.0+137.0+3.40%334,200
2025-10-144,040.04,134.04,015.04,034.0-76.0-1.85%427,700
2025-10-104,087.04,144.04,066.04,110.0-82.0-1.96%529,000
2025-10-094,183.04,231.04,167.04,192.0-38.0-0.90%433,700
2025-10-084,203.04,388.04,200.04,230.0-43.0-1.01%518,900
2025-10-074,337.04,350.04,235.04,273.0-46.0-1.07%749,000
2025-10-064,129.04,380.04,110.04,319.0+330.0+8.27%1,535,500
2025-10-033,985.04,037.03,955.03,989.0+2.0+0.05%372,600
2025-10-024,063.04,095.03,975.03,987.0-92.0-2.26%531,000
2025-10-014,117.04,136.04,019.04,079.0-38.0-0.92%568,000
2025-09-304,095.04,142.04,028.04,117.0-9.0-0.22%674,800
2025-09-294,220.04,231.04,089.04,126.0-134.0-3.15%500,100
2025-09-264,302.54,303.54,235.54,260.0+25.0+0.59%598,000
2025-09-254,223.54,239.54,186.54,235.0+1.0+0.02%352,200
2025-09-244,248.54,269.54,202.54,234.0-14.0-0.33%585,200
2025-09-224,298.04,323.54,225.54,248.0-38.0-0.89%578,000
2025-09-194,211.04,307.54,195.04,286.0+75.0+1.78%871,600
2025-09-184,180.04,211.04,116.54,211.0+23.0+0.55%537,400
2025-09-174,269.04,269.04,180.54,188.0-98.0-2.29%507,800
2025-09-164,299.04,324.04,236.04,286.0-4.0-0.09%747,600
2025-09-124,402.54,402.54,273.54,290.0——1,095,400

直近120営業日分を表示