KabuInsight

協和日成

1981
スタンダード/建設業/KYOWANISSEI 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
2026-03-131,547.01,568.01,546.01,564.0-73.0-4.46%4,000
2026-03-121,625.01,637.01,624.01,637.0+7.0+0.43%1,700
2026-03-111,599.01,630.01,590.01,630.00.00.00%1,000
2026-03-101,590.01,630.01,590.01,630.0+70.0+4.49%1,100
2026-03-091,546.01,594.01,543.01,560.0-35.0-2.19%2,600
2026-03-061,554.01,600.01,554.01,595.0+1.0+0.06%16,100
2026-03-051,585.01,630.01,585.01,594.0+15.0+0.95%1,300
2026-03-041,610.01,629.01,545.01,579.0-43.0-2.65%7,000
2026-03-031,637.01,645.01,620.01,622.0-51.0-3.05%600
2026-03-021,679.01,679.01,673.01,673.0-6.0-0.36%700
2026-02-271,680.01,700.01,679.01,679.0-11.0-0.65%2,100
2026-02-261,628.01,690.01,628.01,690.0+59.0+3.62%1,600
2026-02-251,641.01,646.01,630.01,631.00.00.00%1,900
2026-02-241,638.01,644.01,622.01,631.0-7.0-0.43%1,400
2026-02-201,636.01,642.01,629.01,638.0+2.0+0.12%1,400
2026-02-191,650.01,650.01,603.01,636.0+13.0+0.80%3,300
2026-02-181,625.01,626.01,601.01,623.0-3.0-0.18%2,500
2026-02-171,616.01,630.01,595.01,626.0+36.0+2.26%5,900
2026-02-161,610.01,620.01,590.01,590.0-9.0-0.56%5,600
2026-02-131,660.01,660.01,590.01,599.0-21.0-1.30%5,500
2026-02-121,619.01,629.01,606.01,620.0+10.0+0.62%3,900
2026-02-101,580.01,693.01,575.01,610.0+45.0+2.88%6,200
2026-02-091,575.01,895.01,530.01,565.0+30.0+1.95%69,600
2026-02-061,531.01,535.01,531.01,535.0+9.0+0.59%200
2026-02-051,557.01,560.01,526.01,526.0-14.0-0.91%1,700
2026-02-041,543.01,544.01,530.01,540.0-3.0-0.19%2,100
2026-02-031,553.01,554.01,543.01,543.0-6.0-0.39%600
2026-02-021,546.01,549.01,538.01,549.0+4.0+0.26%800
2026-01-301,564.01,564.01,534.01,545.0-4.0-0.26%4,200
2026-01-291,545.01,549.01,523.01,549.0+16.0+1.04%4,500
2026-01-281,569.01,569.01,525.01,533.0-53.0-3.34%6,800
2026-01-271,570.01,589.01,521.01,586.0+11.0+0.70%12,100
2026-01-261,617.01,617.01,566.01,575.0-32.0-1.99%10,200
2026-01-231,637.01,650.01,593.01,607.0-29.0-1.77%6,700
2026-01-221,636.01,666.01,628.01,636.0+8.0+0.49%2,900
2026-01-211,670.01,670.01,627.01,628.0-2.0-0.12%1,300
2026-01-201,630.01,630.01,630.01,630.00.00.00%—
2026-01-191,629.01,650.01,629.01,630.0+3.0+0.18%1,000
2026-01-161,625.01,654.01,623.01,627.0+2.0+0.12%2,500
2026-01-151,623.01,630.01,615.01,625.0+3.0+0.18%2,100
2026-01-141,654.01,654.01,620.01,622.0-21.0-1.28%1,500
2026-01-131,637.01,643.01,633.01,643.0+22.0+1.36%900
2026-01-091,602.01,621.01,602.01,621.0-13.0-0.80%1,700
2026-01-081,620.01,634.01,620.01,634.0-1.0-0.06%200
2026-01-071,613.01,635.01,613.01,635.0+24.0+1.49%300
2026-01-061,625.01,630.01,600.01,611.0+26.0+1.64%3,400
2026-01-051,583.01,598.01,583.01,585.0+2.0+0.13%2,800
2025-12-301,596.01,596.01,583.01,583.0+13.0+0.83%1,100
2025-12-291,566.01,580.01,565.01,570.0+5.0+0.32%4,300
2025-12-261,577.01,577.01,565.01,565.0-17.0-1.07%1,100
2025-12-251,576.01,582.01,576.01,582.0+5.0+0.32%300
2025-12-241,573.01,581.01,573.01,577.0+4.0+0.25%1,500
2025-12-231,582.01,584.01,570.01,573.0-9.0-0.57%3,500
2025-12-221,563.01,582.01,563.01,582.0+24.0+1.54%200
2025-12-191,582.01,582.01,558.01,558.0-12.0-0.76%500
2025-12-181,570.01,570.01,570.01,570.00.00.00%—
2025-12-171,570.01,570.01,570.01,570.00.00.00%—
2025-12-161,570.01,570.01,570.01,570.00.00.00%100
2025-12-151,570.01,570.01,570.01,570.00.00.00%—
2025-12-121,570.01,570.01,570.01,570.00.00.00%—
2025-12-111,590.01,590.01,570.01,570.0-15.0-0.95%700
2025-12-101,574.01,585.01,574.01,585.0+5.0+0.32%200
2025-12-091,618.01,618.01,580.01,580.0-38.0-2.35%5,800
2025-12-081,593.01,618.01,586.01,618.0+37.0+2.34%1,400
2025-12-051,597.01,597.01,570.01,581.0+11.0+0.70%1,600
2025-12-041,573.01,595.01,570.01,570.0+24.0+1.55%600
2025-12-031,588.01,588.01,502.01,546.0-44.0-2.77%8,600
2025-12-021,569.01,620.01,569.01,590.0+13.0+0.82%1,800
2025-12-011,628.01,628.01,577.01,577.0-51.0-3.13%2,500
2025-11-281,580.01,629.01,580.01,628.0+48.0+3.04%2,400
2025-11-271,575.01,580.01,575.01,580.0+34.0+2.20%400
2025-11-261,549.01,599.01,546.01,546.0+8.0+0.52%900
2025-11-251,541.01,541.01,534.01,538.0+3.0+0.20%1,000
2025-11-211,526.01,535.01,526.01,535.0-4.0-0.26%200
2025-11-201,539.01,539.01,539.01,539.0+14.0+0.92%100
2025-11-191,525.01,525.01,525.01,525.0+8.0+0.53%100
2025-11-181,539.01,539.01,510.01,517.0-40.0-2.57%1,800
2025-11-171,584.01,584.01,540.01,557.0-35.0-2.20%2,300
2025-11-141,568.01,604.01,568.01,592.0+3.0+0.19%300
2025-11-131,569.01,608.01,561.01,589.0+20.0+1.27%600
2025-11-121,597.01,597.01,535.01,569.0-33.0-2.06%1,700
2025-11-111,538.01,602.01,538.01,602.0+64.0+4.16%300
2025-11-101,526.01,538.01,526.01,538.0+5.0+0.33%300
2025-11-071,618.01,618.01,507.01,533.0-52.0-3.28%3,900
2025-11-061,610.01,625.01,585.01,585.0-40.0-2.46%1,100
2025-11-051,585.01,639.01,520.01,625.0+40.0+2.52%2,800
2025-11-041,641.01,649.01,585.01,585.0+2.0+0.13%5,200
2025-10-311,548.01,947.01,548.01,583.0+36.0+2.33%30,800
2025-10-301,556.01,557.01,547.01,547.0+27.0+1.78%800
2025-10-291,520.01,520.01,520.01,520.00.00.00%100
2025-10-281,537.01,537.01,520.01,520.0+14.0+0.93%700
2025-10-271,506.01,506.01,506.01,506.0+1.0+0.07%100
2025-10-241,505.01,505.01,505.01,505.00.00.00%—
2025-10-231,505.01,505.01,505.01,505.00.00.00%—
2025-10-221,505.01,505.01,505.01,505.00.00.00%—
2025-10-211,505.01,505.01,505.01,505.00.00.00%—
2025-10-201,495.01,505.01,490.01,505.0+40.0+2.73%300
2025-10-171,465.01,465.01,465.01,465.00.00.00%—
2025-10-161,465.01,465.01,465.01,465.00.00.00%—
2025-10-151,465.01,465.01,465.01,465.00.00.00%—
2025-10-141,480.01,480.01,425.01,465.0-18.0-1.21%1,800
2025-10-101,539.01,539.01,483.01,483.0-96.0-6.08%3,900
2025-10-091,579.01,579.01,579.01,579.00.00.00%—
2025-10-081,556.01,579.01,556.01,579.0+6.0+0.38%400
2025-10-071,573.01,573.01,573.01,573.00.00.00%—
2025-10-061,555.01,573.01,555.01,573.0+18.0+1.16%200
2025-10-031,550.01,595.01,550.01,555.0-60.0-3.72%800
2025-10-021,575.01,615.01,575.01,615.00.00.00%400
2025-10-011,615.01,615.01,615.01,615.00.00.00%—
2025-09-301,655.01,655.01,615.01,615.00.00.00%2,100
2025-09-291,600.01,615.01,600.01,615.00.00.00%1,200
2025-09-261,580.01,615.01,580.01,615.0+74.0+4.80%1,100
2025-09-251,541.01,541.01,541.01,541.00.00.00%—
2025-09-241,542.01,542.01,541.01,541.0+1.0+0.06%400
2025-09-221,540.01,540.01,540.01,540.00.00.00%—
2025-09-191,558.01,558.01,525.01,540.0+22.0+1.45%1,900
2025-09-181,550.01,550.01,499.01,518.0-42.0-2.69%1,200
2025-09-171,560.01,560.01,560.01,560.0+7.0+0.45%100
2025-09-161,552.01,553.01,552.01,553.0+10.0+0.65%300
2025-09-121,543.01,543.01,543.01,543.0———

直近120営業日分を表示