KabuInsight

明星工業

1976
プライム/建設業/MEISEI INDUSTRIAL 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
2026-03-131,830.01,860.01,830.01,838.0-28.0-1.50%78,400
2026-03-121,887.01,891.01,851.01,866.0-31.0-1.63%84,600
2026-03-111,911.01,930.01,897.01,897.0+23.0+1.23%84,300
2026-03-101,838.01,884.01,819.01,874.0+66.0+3.65%113,400
2026-03-091,773.01,810.01,754.01,808.0-93.0-4.89%107,800
2026-03-061,891.01,901.01,861.01,901.0-22.0-1.14%91,400
2026-03-051,899.01,929.01,891.01,923.0+77.0+4.17%90,200
2026-03-041,893.01,918.01,811.01,846.0-87.0-4.50%158,400
2026-03-031,993.01,995.01,915.01,933.0-79.0-3.93%153,200
2026-03-021,981.02,031.01,960.02,012.0-19.0-0.94%90,200
2026-02-271,990.02,049.01,981.02,031.0+41.0+2.06%77,400
2026-02-261,956.02,015.01,943.01,990.0+44.0+2.26%110,500
2026-02-251,974.01,975.01,942.01,946.0-21.0-1.07%78,500
2026-02-241,948.01,992.01,930.01,967.0+27.0+1.39%88,500
2026-02-201,938.01,965.01,910.01,940.0+2.0+0.10%102,400
2026-02-191,912.01,962.01,889.01,938.0+55.0+2.92%72,100
2026-02-181,870.01,912.01,867.01,883.0+36.0+1.95%73,600
2026-02-171,857.01,871.01,834.01,847.0-8.0-0.43%45,700
2026-02-161,830.01,862.01,820.01,855.0+23.0+1.26%80,900
2026-02-131,900.01,911.01,825.01,832.0-75.0-3.93%64,500
2026-02-121,900.01,930.01,890.01,907.0+22.0+1.17%77,100
2026-02-101,834.01,908.01,823.01,885.0+70.0+3.86%147,300
2026-02-091,837.01,838.01,790.01,815.0+46.0+2.60%146,000
2026-02-061,729.01,775.01,716.01,769.0+49.0+2.85%117,700
2026-02-051,731.01,740.01,718.01,720.0+3.0+0.17%134,100
2026-02-041,730.01,736.01,713.01,717.0-9.0-0.52%82,100
2026-02-031,702.01,735.01,694.01,726.0+35.0+2.07%101,200
2026-02-021,742.01,745.01,680.01,691.0-31.0-1.80%124,100
2026-01-301,723.01,725.01,701.01,722.0+7.0+0.41%77,600
2026-01-291,711.01,723.01,690.01,715.0-5.0-0.29%86,200
2026-01-281,739.01,739.01,711.01,720.0-28.0-1.60%47,800
2026-01-271,745.01,750.01,727.01,748.0-9.0-0.51%73,400
2026-01-261,752.01,766.01,747.01,757.0-25.0-1.40%64,100
2026-01-231,786.01,803.01,782.01,782.0+2.0+0.11%29,300
2026-01-221,771.01,785.01,765.01,780.0+9.0+0.51%47,600
2026-01-211,750.01,772.01,742.01,771.0+5.0+0.28%36,100
2026-01-201,786.01,787.01,764.01,766.0-20.0-1.12%33,600
2026-01-191,817.01,824.01,786.01,786.0-33.0-1.81%31,700
2026-01-161,795.01,824.01,795.01,819.0+19.0+1.06%30,500
2026-01-151,796.01,808.01,789.01,800.0-4.0-0.22%53,200
2026-01-141,781.01,805.01,773.01,804.0+23.0+1.29%70,800
2026-01-131,785.01,797.01,774.01,781.0+21.0+1.19%53,100
2026-01-091,746.01,761.01,733.01,760.0+14.0+0.80%48,800
2026-01-081,745.01,762.01,745.01,746.0-4.0-0.23%40,100
2026-01-071,749.01,770.01,744.01,750.0-9.0-0.51%40,400
2026-01-061,732.01,769.01,731.01,759.0+39.0+2.27%52,200
2026-01-051,719.01,733.01,714.01,720.0+24.0+1.42%54,900
2025-12-301,712.01,713.01,696.01,696.0-6.0-0.35%32,900
2025-12-291,704.01,714.01,696.01,702.0+6.0+0.35%34,900
2025-12-261,701.01,704.01,684.01,696.0+1.0+0.06%36,600
2025-12-251,713.01,713.01,685.01,695.0-13.0-0.76%47,300
2025-12-241,710.01,715.01,697.01,708.0+5.0+0.29%61,100
2025-12-231,703.01,709.01,696.01,703.0+3.0+0.18%36,200
2025-12-221,700.01,700.01,690.01,700.0+6.0+0.35%45,700
2025-12-191,663.01,697.01,663.01,694.0+26.0+1.56%68,200
2025-12-181,650.01,674.01,647.01,668.0+15.0+0.91%35,400
2025-12-171,664.01,667.01,647.01,653.0-2.0-0.12%23,500
2025-12-161,676.01,677.01,654.01,655.0-26.0-1.55%37,300
2025-12-151,699.01,704.01,676.01,681.0-25.0-1.47%44,500
2025-12-121,664.01,713.01,651.01,706.0+59.0+3.58%79,700
2025-12-111,655.01,663.01,640.01,647.0-3.0-0.18%33,900
2025-12-101,670.01,670.01,647.01,650.0-9.0-0.54%39,900
2025-12-091,656.01,670.01,646.01,659.00.00.00%36,400
2025-12-081,650.01,660.01,642.01,659.0+25.0+1.53%48,400
2025-12-051,634.01,650.01,633.01,634.0-15.0-0.91%37,400
2025-12-041,637.01,650.01,634.01,649.0+12.0+0.73%40,100
2025-12-031,642.01,650.01,633.01,637.0-6.0-0.37%32,700
2025-12-021,651.01,653.01,638.01,643.0-8.0-0.48%30,000
2025-12-011,678.01,685.01,651.01,651.0-26.0-1.55%26,000
2025-11-281,675.01,686.01,666.01,677.0+13.0+0.78%35,000
2025-11-271,653.01,670.01,653.01,664.0+4.0+0.24%29,000
2025-11-261,676.01,677.01,648.01,660.0+2.0+0.12%74,100
2025-11-251,665.01,674.01,651.01,658.0-4.0-0.24%40,400
2025-11-211,624.01,662.01,624.01,662.0+48.0+2.97%83,500
2025-11-201,610.01,624.01,607.01,614.0+20.0+1.25%53,100
2025-11-191,577.01,603.01,574.01,594.0+24.0+1.53%47,000
2025-11-181,590.01,590.01,559.01,570.0-25.0-1.57%56,400
2025-11-171,594.01,595.01,574.01,595.0-4.0-0.25%47,500
2025-11-141,600.01,616.01,589.01,599.0-9.0-0.56%58,000
2025-11-131,595.01,615.01,595.01,608.0+14.0+0.88%15,900
2025-11-121,592.01,611.01,588.01,594.0+7.0+0.44%41,000
2025-11-111,615.01,623.01,580.01,587.0-12.0-0.75%30,500
2025-11-101,600.01,606.01,587.01,599.0+16.0+1.01%39,500
2025-11-071,581.01,586.01,572.01,583.00.00.00%38,100
2025-11-061,593.01,602.01,582.01,583.0-14.0-0.88%45,300
2025-11-051,599.01,609.01,571.01,597.0+16.0+1.01%124,700
2025-11-041,622.01,644.01,578.01,581.0-72.0-4.36%195,000
2025-10-311,660.01,672.01,643.01,653.0-7.0-0.42%70,300
2025-10-301,635.01,668.01,635.01,660.0+10.0+0.61%61,600
2025-10-291,637.01,665.01,632.01,650.0+6.0+0.36%59,800
2025-10-281,690.01,690.01,632.01,644.0-46.0-2.72%49,000
2025-10-271,688.01,699.01,682.01,690.0+32.0+1.93%37,300
2025-10-241,674.01,675.01,658.01,658.0-5.0-0.30%27,200
2025-10-231,671.01,685.01,663.01,663.0-12.0-0.72%48,200
2025-10-221,633.01,678.01,633.01,675.0+20.0+1.21%69,900
2025-10-211,659.01,665.01,646.01,655.0+5.0+0.30%37,100
2025-10-201,651.01,661.01,646.01,650.0+12.0+0.73%22,900
2025-10-171,646.01,651.01,629.01,638.0-8.0-0.49%34,700
2025-10-161,635.01,652.01,635.01,646.0+11.0+0.67%37,400
2025-10-151,620.01,635.01,610.01,635.0+44.0+2.77%27,200
2025-10-141,584.01,601.01,578.01,591.0-13.0-0.81%49,200
2025-10-101,627.01,631.01,601.01,604.0-46.0-2.79%61,100
2025-10-091,644.01,655.01,637.01,650.0+4.0+0.24%51,400
2025-10-081,648.01,672.01,636.01,646.0-2.0-0.12%42,000
2025-10-071,643.01,652.01,634.01,648.0+8.0+0.49%48,000
2025-10-061,638.01,645.01,624.01,640.0+41.0+2.56%57,400
2025-10-031,589.01,608.01,589.01,599.00.00.00%36,000
2025-10-021,609.01,616.01,576.01,599.0+4.0+0.25%68,100
2025-10-011,614.01,617.01,584.01,595.0-29.0-1.79%75,600
2025-09-301,630.01,640.01,615.01,624.0-6.0-0.37%66,100
2025-09-291,633.01,640.01,620.01,630.0-25.0-1.51%71,900
2025-09-261,632.01,656.01,627.01,655.0+20.0+1.22%97,800
2025-09-251,638.01,648.01,632.01,635.0+2.0+0.12%65,300
2025-09-241,636.01,636.01,621.01,633.0-3.0-0.18%48,000
2025-09-221,660.01,667.01,636.01,636.0-32.0-1.92%35,600
2025-09-191,660.01,678.01,651.01,668.0+19.0+1.15%87,100
2025-09-181,637.01,653.01,630.01,649.0+17.0+1.04%60,800
2025-09-171,652.01,652.01,623.01,632.0-18.0-1.09%39,600
2025-09-161,649.01,657.01,642.01,650.00.00.00%22,600
2025-09-121,667.01,667.01,648.01,650.0——44,600

直近120営業日分を表示