KabuInsight

構造計画研究所ホールディングス

208A
スタンダード/情報･通信業/KOZO KEIKAKU ENGINEERING HOLDINGS Inc.
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
2026-03-133,000.03,015.02,986.03,000.0-5.0-0.17%4,100
2026-03-123,070.03,070.03,005.03,005.0-65.0-2.12%9,700
2026-03-113,050.03,100.03,050.03,070.0+20.0+0.66%6,000
2026-03-103,025.03,085.03,025.03,050.0+63.0+2.11%12,200
2026-03-092,974.02,990.02,939.02,987.0-93.0-3.02%31,500
2026-03-063,035.03,080.03,035.03,080.0+10.0+0.33%13,000
2026-03-053,030.03,105.03,030.03,070.0+92.0+3.09%16,200
2026-03-043,025.03,050.02,947.02,978.0-57.0-1.88%34,400
2026-03-033,110.03,125.03,030.03,035.0-90.0-2.88%19,400
2026-03-023,110.03,130.03,090.03,125.0+15.0+0.48%15,200
2026-02-273,110.03,125.03,095.03,110.0+10.0+0.32%11,000
2026-02-263,100.03,130.03,090.03,100.0+30.0+0.98%11,100
2026-02-253,100.03,105.03,070.03,070.0-30.0-0.97%11,400
2026-02-243,150.03,160.03,100.03,100.0-40.0-1.27%15,700
2026-02-203,135.03,190.03,100.03,140.0+45.0+1.45%33,000
2026-02-193,130.03,130.03,090.03,095.0-45.0-1.43%10,100
2026-02-183,135.03,150.03,115.03,140.0+25.0+0.80%11,600
2026-02-173,205.03,205.03,110.03,115.0-90.0-2.81%15,600
2026-02-163,150.03,215.03,115.03,205.0+115.0+3.72%25,600
2026-02-133,135.03,145.03,075.03,090.0-45.0-1.44%17,000
2026-02-123,160.03,160.03,125.03,135.0-5.0-0.16%7,600
2026-02-103,150.03,150.03,125.03,140.0-10.0-0.32%9,900
2026-02-093,105.03,150.03,085.03,150.0+75.0+2.44%16,800
2026-02-063,115.03,120.03,070.03,075.0-55.0-1.76%8,700
2026-02-053,080.03,145.03,070.03,130.0+35.0+1.13%11,300
2026-02-043,115.03,130.03,070.03,095.0-40.0-1.28%12,200
2026-02-033,100.03,140.03,100.03,135.0+55.0+1.79%7,800
2026-02-023,125.03,150.03,080.03,080.0-45.0-1.44%10,000
2026-01-303,135.03,150.03,120.03,125.0-15.0-0.48%4,600
2026-01-293,180.03,180.03,130.03,140.0-15.0-0.48%9,600
2026-01-283,175.03,175.03,150.03,155.0-15.0-0.47%3,900
2026-01-273,180.03,185.03,165.03,170.0-10.0-0.31%2,000
2026-01-263,175.03,200.03,175.03,180.0-25.0-0.78%5,400
2026-01-233,200.03,205.03,180.03,205.0+15.0+0.47%4,300
2026-01-223,170.03,195.03,165.03,190.0+50.0+1.59%4,100
2026-01-213,175.03,190.03,140.03,140.0-60.0-1.88%11,000
2026-01-203,230.03,230.03,195.03,200.0+5.0+0.16%6,000
2026-01-193,180.03,200.03,170.03,195.0+20.0+0.63%7,500
2026-01-163,185.03,195.03,165.03,175.00.00.00%4,800
2026-01-153,170.03,175.03,150.03,175.0+25.0+0.79%7,200
2026-01-143,150.03,160.03,145.03,150.0-20.0-0.63%4,900
2026-01-133,185.03,220.03,150.03,170.0+20.0+0.63%18,900
2026-01-093,120.03,150.03,120.03,150.0+30.0+0.96%5,000
2026-01-083,125.03,150.03,105.03,120.0-5.0-0.16%9,700
2026-01-073,140.03,150.03,110.03,125.0-10.0-0.32%8,300
2026-01-063,090.03,135.03,090.03,135.0+45.0+1.46%9,000
2026-01-053,070.03,100.03,065.03,090.0+25.0+0.82%8,900
2025-12-303,070.03,070.03,050.03,065.0-5.0-0.16%2,600
2025-12-293,040.03,070.03,040.03,070.0+15.0+0.49%2,900
2025-12-263,080.03,080.03,050.03,055.0-20.0-0.65%7,100
2025-12-253,070.03,075.03,055.03,075.0+15.0+0.49%2,200
2025-12-243,055.03,075.03,045.03,060.0+15.0+0.49%3,800
2025-12-233,050.03,070.03,030.03,045.0+5.0+0.16%8,000
2025-12-223,060.03,070.03,040.03,040.0-15.0-0.49%8,400
2025-12-193,035.03,060.03,025.03,055.0+30.0+0.99%4,600
2025-12-183,025.03,040.03,020.03,025.0-10.0-0.33%6,900
2025-12-173,055.03,070.03,035.03,035.0-20.0-0.65%4,000
2025-12-163,095.03,095.03,055.03,055.0-40.0-1.29%5,300
2025-12-153,090.03,110.03,075.03,095.0+15.0+0.49%6,400
2025-12-123,065.03,120.03,065.03,080.0-5.0-0.16%5,600
2025-12-113,065.03,095.03,045.03,085.0+20.0+0.65%4,900
2025-12-103,100.03,110.03,065.03,065.0-35.0-1.13%5,300
2025-12-093,070.03,170.03,070.03,100.0+35.0+1.14%11,000
2025-12-083,035.03,065.03,030.03,065.0+30.0+0.99%8,400
2025-12-053,035.03,035.03,015.03,035.0-5.0-0.16%4,300
2025-12-042,998.03,040.02,992.03,040.0+48.0+1.60%4,100
2025-12-033,035.03,035.02,992.02,992.0-43.0-1.42%9,000
2025-12-023,050.03,050.03,035.03,035.0-25.0-0.82%4,400
2025-12-013,175.03,175.03,050.03,060.0-55.0-1.77%8,800
2025-11-283,095.03,130.03,090.03,115.0+20.0+0.65%5,100
2025-11-273,075.03,110.03,070.03,095.0+20.0+0.65%4,100
2025-11-263,060.03,085.03,060.03,075.00.00.00%4,900
2025-11-253,045.03,135.03,045.03,075.0+35.0+1.15%13,700
2025-11-213,010.03,060.03,010.03,040.0-5.0-0.16%7,800
2025-11-203,060.03,080.03,045.03,045.0-20.0-0.65%4,000
2025-11-193,045.03,095.03,010.03,065.0+20.0+0.66%5,700
2025-11-183,085.03,100.03,045.03,045.0-45.0-1.46%6,500
2025-11-173,130.03,135.03,090.03,090.0-65.0-2.06%12,000
2025-11-143,170.03,200.03,145.03,155.0-15.0-0.47%8,500
2025-11-133,205.03,225.03,170.03,170.0-35.0-1.09%13,500
2025-11-123,260.03,280.03,205.03,205.0-55.0-1.69%10,600
2025-11-113,330.03,365.03,260.03,260.0+30.0+0.93%43,200
2025-11-103,235.03,295.03,215.03,230.0+15.0+0.47%27,800
2025-11-073,175.03,220.03,160.03,215.0+55.0+1.74%9,200
2025-11-063,160.03,185.03,145.03,160.00.00.00%6,100
2025-11-053,160.03,160.03,100.03,160.0-30.0-0.94%10,200
2025-11-043,140.03,215.03,140.03,190.0+15.0+0.47%8,300
2025-10-313,185.03,190.03,140.03,175.0+15.0+0.47%6,100
2025-10-303,110.03,160.03,100.03,160.0+70.0+2.27%8,300
2025-10-293,140.03,150.03,090.03,090.0-55.0-1.75%11,000
2025-10-283,200.03,210.03,135.03,145.0-65.0-2.02%6,800
2025-10-273,195.03,230.03,190.03,210.0+10.0+0.31%8,200
2025-10-243,235.03,235.03,175.03,200.0-20.0-0.62%9,400
2025-10-233,175.03,240.03,175.03,220.0+50.0+1.58%8,700
2025-10-223,165.03,190.03,135.03,170.0+20.0+0.63%8,000
2025-10-213,155.03,165.03,125.03,150.0+10.0+0.32%7,500
2025-10-203,070.03,155.03,070.03,140.0+75.0+2.45%10,500
2025-10-173,050.03,065.03,030.03,065.0+10.0+0.33%10,600
2025-10-163,100.03,120.03,055.03,055.0-70.0-2.24%16,700
2025-10-153,065.03,150.03,065.03,125.0+60.0+1.96%11,100
2025-10-143,080.03,140.03,055.03,065.0-65.0-2.08%18,200
2025-10-103,140.03,175.03,105.03,130.0-10.0-0.32%15,200
2025-10-093,200.03,215.03,130.03,140.0-35.0-1.10%14,200
2025-10-083,190.03,215.03,160.03,175.0+15.0+0.47%13,800
2025-10-073,255.03,255.03,160.03,160.0-95.0-2.92%16,100
2025-10-063,250.03,265.03,155.03,255.0+45.0+1.40%20,700
2025-10-033,225.03,260.03,210.03,210.0-50.0-1.53%4,900
2025-10-023,290.03,320.03,250.03,260.0-20.0-0.61%8,100
2025-10-013,375.03,375.03,280.03,280.0-100.0-2.96%14,800
2025-09-303,390.03,390.03,300.03,380.0+20.0+0.60%9,000
2025-09-293,330.03,400.03,290.03,360.0+15.0+0.45%12,600
2025-09-263,300.03,375.03,300.03,345.0+30.0+0.90%12,000
2025-09-253,405.03,410.03,290.03,315.0-90.0-2.64%24,700
2025-09-243,460.03,470.03,405.03,405.0-55.0-1.59%10,700
2025-09-223,450.03,525.03,450.03,460.0+15.0+0.44%18,400
2025-09-193,455.03,465.03,395.03,445.0-10.0-0.29%7,900
2025-09-183,440.03,480.03,420.03,455.0+20.0+0.58%5,900
2025-09-173,500.03,500.03,400.03,435.0-55.0-1.58%13,800
2025-09-163,400.03,500.03,400.03,490.0+80.0+2.35%13,500
2025-09-123,410.03,465.03,385.03,410.0——12,200

直近120営業日分を表示