神田通信機
1992スタンダード/建設業/KANDA TSUSHINKI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 2,840.0 | 2,850.0 | 2,840.0 | 2,850.0 | +10.0 | +0.35% | 500 |
| 2026-03-09 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | -9.0 | -0.32% | 100 |
| 2026-03-06 | 2,849.0 | 2,849.0 | 2,849.0 | 2,849.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 2,768.0 | 2,849.0 | 2,768.0 | 2,849.0 | +31.0 | +1.10% | 700 |
| 2026-03-04 | 2,818.0 | 2,818.0 | 2,818.0 | 2,818.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 2,818.0 | 2,818.0 | 2,818.0 | 2,818.0 | +18.0 | +0.64% | 100 |
| 2026-03-02 | 2,789.0 | 2,800.0 | 2,788.0 | 2,800.0 | +7.0 | +0.25% | 700 |
| 2026-02-27 | 2,793.0 | 2,793.0 | 2,793.0 | 2,793.0 | -50.0 | -1.76% | 200 |
| 2026-02-26 | 2,843.0 | 2,843.0 | 2,843.0 | 2,843.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 2,843.0 | 2,843.0 | 2,843.0 | 2,843.0 | 0.0 | 0.00% | 800 |
| 2026-02-24 | 2,843.0 | 2,843.0 | 2,843.0 | 2,843.0 | +28.0 | +0.99% | 100 |
| 2026-02-20 | 2,815.0 | 2,815.0 | 2,815.0 | 2,815.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 2,815.0 | 2,815.0 | 2,815.0 | 2,815.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 2,815.0 | 2,815.0 | 2,815.0 | 2,815.0 | -34.0 | -1.19% | 100 |
| 2026-02-17 | 2,849.0 | 2,849.0 | 2,849.0 | 2,849.0 | -1.0 | -0.04% | 100 |
| 2026-02-16 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | 200 |
| 2026-02-09 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | 300 |
| 2026-02-06 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | +50.0 | +1.79% | 500 |
| 2026-02-05 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | +1.0 | +0.04% | 500 |
| 2026-02-02 | 2,799.0 | 2,799.0 | 2,799.0 | 2,799.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 2,799.0 | 2,799.0 | 2,799.0 | 2,799.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 2,799.0 | 2,799.0 | 2,799.0 | 2,799.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,740.0 | 2,800.0 | 2,740.0 | 2,799.0 | +61.0 | +2.23% | 5,700 |
| 2026-01-27 | 2,738.0 | 2,738.0 | 2,738.0 | 2,738.0 | 0.0 | 0.00% | 100 |
| 2026-01-26 | 2,720.0 | 2,738.0 | 2,720.0 | 2,738.0 | +18.0 | +0.66% | 200 |
| 2026-01-23 | 2,719.0 | 2,720.0 | 2,719.0 | 2,720.0 | +1.0 | +0.04% | 500 |
| 2026-01-22 | 2,682.0 | 2,721.0 | 2,682.0 | 2,719.0 | -13.0 | -0.48% | 500 |
| 2026-01-21 | 2,682.0 | 2,732.0 | 2,682.0 | 2,732.0 | +10.0 | +0.37% | 400 |
| 2026-01-20 | 2,722.0 | 2,722.0 | 2,722.0 | 2,722.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 2,724.0 | 2,724.0 | 2,722.0 | 2,722.0 | -8.0 | -0.29% | 200 |
| 2026-01-16 | 2,730.0 | 2,730.0 | 2,730.0 | 2,730.0 | +14.0 | +0.52% | 100 |
| 2026-01-15 | 2,716.0 | 2,716.0 | 2,716.0 | 2,716.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 2,666.0 | 2,716.0 | 2,666.0 | 2,716.0 | +13.0 | +0.48% | 700 |
| 2026-01-13 | 2,740.0 | 2,740.0 | 2,703.0 | 2,703.0 | -39.0 | -1.42% | 1,200 |
| 2026-01-09 | 2,742.0 | 2,742.0 | 2,742.0 | 2,742.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 2,742.0 | 2,742.0 | 2,742.0 | 2,742.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 2,742.0 | 2,742.0 | 2,742.0 | 2,742.0 | -38.0 | -1.37% | 100 |
| 2026-01-06 | 2,780.0 | 2,780.0 | 2,780.0 | 2,780.0 | -2.0 | -0.07% | 100 |
| 2026-01-05 | 2,782.0 | 2,782.0 | 2,782.0 | 2,782.0 | 0.0 | 0.00% | 500 |
| 2025-12-30 | 2,750.0 | 2,782.0 | 2,750.0 | 2,782.0 | +32.0 | +1.16% | 400 |
| 2025-12-29 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | +14.0 | +0.51% | 100 |
| 2025-12-26 | 2,736.0 | 2,736.0 | 2,736.0 | 2,736.0 | 0.0 | 0.00% | 200 |
| 2025-12-25 | 2,734.0 | 2,736.0 | 2,734.0 | 2,736.0 | +2.0 | +0.07% | 500 |
| 2025-12-24 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 2,700.0 | 2,734.0 | 2,700.0 | 2,734.0 | 0.0 | 0.00% | 400 |
| 2025-12-18 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 2,734.0 | 2,734.0 | 2,734.0 | 2,734.0 | 0.0 | 0.00% | 100 |
| 2025-12-15 | 2,731.0 | 2,734.0 | 2,730.0 | 2,734.0 | +4.0 | +0.15% | 700 |
| 2025-12-12 | 2,730.0 | 2,730.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 100 |
| 2025-12-11 | 2,730.0 | 2,731.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-10 | 2,730.0 | 2,730.0 | 2,730.0 | 2,730.0 | +12.0 | +0.44% | 800 |
| 2025-12-09 | 2,718.0 | 2,718.0 | 2,718.0 | 2,718.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,718.0 | 2,718.0 | 2,718.0 | 2,718.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,698.0 | 2,719.0 | 2,681.0 | 2,718.0 | +47.0 | +1.76% | 1,100 |
| 2025-12-04 | 2,671.0 | 2,671.0 | 2,671.0 | 2,671.0 | -38.0 | -1.40% | 100 |
| 2025-12-03 | 2,675.0 | 2,709.0 | 2,675.0 | 2,709.0 | +34.0 | +1.27% | 500 |
| 2025-12-02 | 2,675.0 | 2,675.0 | 2,675.0 | 2,675.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 2,675.0 | 2,675.0 | 2,675.0 | 2,675.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,675.0 | 2,675.0 | 2,675.0 | 2,675.0 | +28.0 | +1.06% | 100 |
| 2025-11-27 | 2,647.0 | 2,647.0 | 2,647.0 | 2,647.0 | +1.0 | +0.04% | 100 |
| 2025-11-26 | 2,646.0 | 2,646.0 | 2,646.0 | 2,646.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,700.0 | 2,719.0 | 2,646.0 | 2,646.0 | -54.0 | -2.00% | 1,200 |
| 2025-11-21 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,690.0 | 2,700.0 | 2,660.0 | 2,700.0 | +15.0 | +0.56% | 700 |
| 2025-11-19 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | -34.0 | -1.25% | 200 |
| 2025-11-12 | 2,719.0 | 2,719.0 | 2,719.0 | 2,719.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 2,719.0 | 2,719.0 | 2,719.0 | 2,719.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,720.0 | 2,720.0 | 2,670.0 | 2,719.0 | -6.0 | -0.22% | 800 |
| 2025-11-07 | 2,725.0 | 2,725.0 | 2,725.0 | 2,725.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,725.0 | 2,725.0 | 2,725.0 | 2,725.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,725.0 | 2,725.0 | 2,725.0 | 2,725.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 2,656.0 | 2,728.0 | 2,607.0 | 2,725.0 | +19.0 | +0.70% | 2,200 |
| 2025-10-31 | 2,706.0 | 2,706.0 | 2,706.0 | 2,706.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 2,706.0 | 2,706.0 | 2,706.0 | 2,706.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,706.0 | 2,706.0 | 2,706.0 | 2,706.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,706.0 | 2,706.0 | 2,706.0 | 2,706.0 | -37.0 | -1.35% | 100 |
| 2025-10-27 | 2,730.0 | 2,745.0 | 2,694.0 | 2,743.0 | +13.0 | +0.48% | 1,700 |
| 2025-10-24 | 2,699.0 | 2,730.0 | 2,699.0 | 2,730.0 | +31.0 | +1.15% | 400 |
| 2025-10-23 | 2,699.0 | 2,699.0 | 2,699.0 | 2,699.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 2,699.0 | 2,699.0 | 2,699.0 | 2,699.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,699.0 | 2,699.0 | 2,699.0 | 2,699.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 2,663.0 | 2,699.0 | 2,650.0 | 2,699.0 | -14.0 | -0.52% | 700 |
| 2025-10-17 | 2,713.0 | 2,713.0 | 2,713.0 | 2,713.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,713.0 | 2,713.0 | 2,713.0 | 2,713.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,713.0 | 2,713.0 | 2,713.0 | 2,713.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 2,713.0 | 2,713.0 | 2,713.0 | 2,713.0 | -5.0 | -0.18% | 100 |
| 2025-10-10 | 2,719.0 | 2,719.0 | 2,680.0 | 2,718.0 | -1.0 | -0.04% | 800 |
| 2025-10-09 | 2,722.0 | 2,722.0 | 2,693.0 | 2,719.0 | -3.0 | -0.11% | 500 |
| 2025-10-08 | 2,722.0 | 2,722.0 | 2,672.0 | 2,722.0 | -17.0 | -0.62% | 400 |
| 2025-10-07 | 2,739.0 | 2,739.0 | 2,739.0 | 2,739.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 2,747.0 | 2,747.0 | 2,697.0 | 2,739.0 | +38.0 | +1.41% | 500 |
| 2025-10-03 | 2,701.0 | 2,701.0 | 2,701.0 | 2,701.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,720.0 | 2,720.0 | 2,700.0 | 2,701.0 | -33.0 | -1.21% | 300 |
| 2025-10-01 | 2,705.0 | 2,734.0 | 2,700.0 | 2,734.0 | +34.0 | +1.26% | 700 |
| 2025-09-30 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 2,688.0 | 2,710.0 | 2,688.0 | 2,700.0 | +12.0 | +0.45% | 700 |
| 2025-09-24 | 2,653.0 | 2,688.0 | 2,651.0 | 2,688.0 | -10.0 | -0.37% | 400 |
| 2025-09-22 | 2,655.0 | 2,698.0 | 2,655.0 | 2,698.0 | +48.0 | +1.81% | 400 |
| 2025-09-19 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | -48.0 | -1.78% | 100 |
| 2025-09-18 | 2,652.0 | 2,698.0 | 2,651.0 | 2,698.0 | +39.0 | +1.47% | 400 |
| 2025-09-17 | 2,659.0 | 2,659.0 | 2,659.0 | 2,659.0 | -50.0 | -1.85% | 200 |
| 2025-09-16 | 2,709.0 | 2,709.0 | 2,709.0 | 2,709.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 2,709.0 | 2,709.0 | 2,709.0 | 2,709.0 | — | — | — |
直近120営業日分を表示