KabuInsight

高橋カーテンウォール工業

1994
スタンダード/建設業/TAKAHASHI CURTAIN WALL CORPORATION
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
2026-03-13557.0566.0557.0564.0-1.0-0.18%8,000
2026-03-12569.0580.0565.0565.0-9.0-1.57%8,100
2026-03-11567.0575.0565.0574.0+4.0+0.70%12,900
2026-03-10568.0580.0563.0570.0+4.0+0.71%4,700
2026-03-09571.0572.0555.0566.0-12.0-2.08%11,300
2026-03-06584.0585.0569.0578.0-6.0-1.03%7,800
2026-03-05571.0588.0571.0584.0+23.0+4.10%15,100
2026-03-04590.0590.0538.0561.0-37.0-6.19%62,100
2026-03-03605.0605.0590.0598.0-4.0-0.66%19,400
2026-03-02611.0611.0599.0602.0+1.0+0.17%14,400
2026-02-27609.0611.0600.0601.0-5.0-0.83%18,600
2026-02-26608.0621.0603.0606.0+4.0+0.66%22,000
2026-02-25597.0611.0597.0602.0+5.0+0.84%17,000
2026-02-24579.0603.0579.0597.0+21.0+3.65%22,600
2026-02-20573.0576.0566.0576.0+3.0+0.52%8,600
2026-02-19573.0578.0565.0573.0-2.0-0.35%15,200
2026-02-18573.0580.0570.0575.0-3.0-0.52%10,700
2026-02-17589.0592.0570.0578.0-12.0-2.03%18,200
2026-02-16599.0617.0589.0590.00.00.00%32,700
2026-02-13596.0596.0582.0590.00.00.00%21,500
2026-02-12552.0590.0552.0590.0+40.0+7.27%21,700
2026-02-10561.0570.0550.0550.0-12.0-2.14%30,200
2026-02-09564.0564.0549.0562.0+5.0+0.90%11,700
2026-02-06559.0559.0547.0557.0-2.0-0.36%8,200
2026-02-05549.0567.0544.0559.0+28.0+5.27%44,500
2026-02-04536.0536.0525.0531.0-5.0-0.93%13,500
2026-02-03539.0543.0536.0536.0+2.0+0.37%1,800
2026-02-02544.0549.0530.0534.0-10.0-1.84%21,200
2026-01-30535.0544.0533.0544.0+7.0+1.30%5,200
2026-01-29538.0538.0533.0537.0-3.0-0.56%3,700
2026-01-28540.0540.0535.0540.0-2.0-0.37%2,000
2026-01-27539.0542.0534.0542.0+3.0+0.56%6,200
2026-01-26539.0542.0537.0539.00.00.00%6,200
2026-01-23540.0540.0533.0539.0+5.0+0.94%6,900
2026-01-22535.0535.0533.0534.0+5.0+0.95%4,000
2026-01-21541.0541.0529.0529.0-7.0-1.31%7,600
2026-01-20542.0542.0536.0536.0-6.0-1.11%1,900
2026-01-19540.0546.0535.0542.0+2.0+0.37%4,200
2026-01-16549.0554.0535.0540.0-10.0-1.82%10,400
2026-01-15543.0550.0538.0550.0+7.0+1.29%7,700
2026-01-14543.0553.0542.0543.0-2.0-0.37%7,900
2026-01-13552.0560.0544.0545.0-3.0-0.55%46,300
2026-01-09539.0548.0536.0548.0+6.0+1.11%10,600
2026-01-08523.0544.0523.0542.0+20.0+3.83%15,000
2026-01-07526.0529.0522.0522.0+1.0+0.19%5,200
2026-01-06520.0525.0520.0521.0+2.0+0.39%5,500
2026-01-05520.0523.0518.0519.0-1.0-0.19%15,100
2025-12-30521.0521.0512.0520.0+5.0+0.97%4,800
2025-12-29517.0519.0512.0515.0-7.0-1.34%12,100
2025-12-26526.0530.0520.0522.0-4.0-0.76%11,200
2025-12-25524.0527.0519.0526.0+2.0+0.38%6,100
2025-12-24523.0531.0523.0524.0-4.0-0.76%4,700
2025-12-23520.0529.0519.0528.0+9.0+1.73%5,100
2025-12-22519.0524.0517.0519.0+4.0+0.78%8,900
2025-12-19519.0519.0514.0515.0+2.0+0.39%1,300
2025-12-18515.0519.0512.0513.0+1.0+0.20%2,700
2025-12-17512.0513.0510.0512.00.00.00%5,000
2025-12-16511.0512.0511.0512.0-4.0-0.78%3,000
2025-12-15515.0516.0513.0516.0+1.0+0.19%3,400
2025-12-12515.0515.0515.0515.00.00.00%2,500
2025-12-11515.0519.0515.0515.00.00.00%1,300
2025-12-10519.0519.0515.0515.0-3.0-0.58%1,900
2025-12-09520.0520.0518.0518.0+1.0+0.19%1,700
2025-12-08513.0520.0513.0517.0+5.0+0.98%9,100
2025-12-05516.0516.0512.0512.0-4.0-0.78%2,200
2025-12-04518.0518.0514.0516.00.00.00%500
2025-12-03516.0516.0513.0516.0+4.0+0.78%2,600
2025-12-02513.0513.0512.0512.0+1.0+0.20%4,000
2025-12-01512.0516.0510.0511.00.00.00%5,900
2025-11-28511.0514.0508.0511.0-2.0-0.39%3,900
2025-11-27510.0513.0510.0513.0+5.0+0.98%800
2025-11-26512.0512.0508.0508.0-3.0-0.59%900
2025-11-25509.0514.0509.0511.0+3.0+0.59%3,300
2025-11-21510.0515.0505.0508.0-1.0-0.20%3,000
2025-11-20509.0509.0507.0509.0+3.0+0.59%2,000
2025-11-19506.0508.0506.0506.0-3.0-0.59%1,000
2025-11-18515.0515.0509.0509.0-6.0-1.17%3,800
2025-11-17515.0515.0512.0515.0-2.0-0.39%4,200
2025-11-14514.0517.0514.0517.0+1.0+0.19%1,700
2025-11-13514.0516.0513.0516.0+3.0+0.58%1,700
2025-11-12518.0520.0513.0513.0-1.0-0.19%4,900
2025-11-11517.0517.0510.0514.0+1.0+0.19%5,900
2025-11-10506.0520.0506.0513.0+3.0+0.59%11,500
2025-11-07510.0512.0506.0510.0+1.0+0.20%2,300
2025-11-06512.0512.0506.0509.0-1.0-0.20%3,500
2025-11-05506.0510.0504.0510.0+4.0+0.79%6,500
2025-11-04500.0511.0500.0506.0+8.0+1.61%19,800
2025-10-31504.0504.0497.0498.0-6.0-1.19%5,300
2025-10-30508.0510.0504.0504.0-4.0-0.79%2,200
2025-10-29510.0510.0506.0508.00.00.00%14,400
2025-10-28508.0510.0506.0508.0+1.0+0.20%5,000
2025-10-27509.0509.0503.0507.0+1.0+0.20%4,700
2025-10-24503.0509.0500.0506.0+5.0+1.00%7,800
2025-10-23501.0503.0501.0501.0-1.0-0.20%1,200
2025-10-22500.0503.0499.0502.0+1.0+0.20%4,500
2025-10-21502.0503.0500.0501.0+1.0+0.20%5,600
2025-10-20503.0503.0500.0500.00.00.00%2,200
2025-10-17500.0501.0500.0500.0-1.0-0.20%2,600
2025-10-16502.0502.0500.0501.0+1.0+0.20%2,300
2025-10-15501.0505.0500.0500.0-1.0-0.20%5,100
2025-10-14496.0503.0495.0501.00.00.00%14,600
2025-10-10504.0504.0500.0501.0-1.0-0.20%79,200
2025-10-09504.0504.0500.0502.0-2.0-0.40%6,800
2025-10-08502.0505.0502.0504.0+2.0+0.40%5,000
2025-10-07505.0505.0501.0502.0-2.0-0.40%7,200
2025-10-06503.0504.0502.0504.0+1.0+0.20%11,500
2025-10-03506.0506.0502.0503.00.00.00%11,000
2025-10-02502.0506.0502.0503.00.00.00%4,400
2025-10-01508.0508.0499.0503.0-2.0-0.40%27,400
2025-09-30509.0510.0504.0505.0-4.0-0.79%16,300
2025-09-29512.0512.0507.0509.0-2.0-0.39%4,500
2025-09-26513.0513.0508.0511.0+1.0+0.20%15,700
2025-09-25510.0510.0509.0510.00.00.00%4,500
2025-09-24507.0510.0507.0510.0+4.0+0.79%12,100
2025-09-22508.0513.0505.0506.0-1.0-0.20%16,400
2025-09-19503.0509.0502.0507.0+4.0+0.80%25,200
2025-09-18505.0505.0503.0503.0-2.0-0.40%3,200
2025-09-17512.0512.0504.0505.00.00.00%3,300
2025-09-16506.0509.0505.0505.00.00.00%12,000
2025-09-12505.0505.0503.0505.0——3,400

直近120営業日分を表示