KabuInsight

飛島ホールディングス

256A
プライム/建設業/TOBISHIMA 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
2026-03-132,220.02,244.02,120.02,225.0-27.0-1.20%251,500
2026-03-122,301.02,314.02,236.02,252.0-68.0-2.93%242,700
2026-03-112,340.02,359.02,320.02,320.0-2.0-0.09%162,200
2026-03-102,313.02,339.02,290.02,322.0+59.0+2.61%213,700
2026-03-092,250.02,276.02,206.02,263.0-107.0-4.51%378,600
2026-03-062,375.02,395.02,345.02,370.0-44.0-1.82%199,000
2026-03-052,430.02,454.02,380.02,414.0+84.0+3.61%177,100
2026-03-042,400.02,407.02,285.02,330.0-110.0-4.51%442,800
2026-03-032,520.02,539.02,440.02,440.0-74.0-2.94%242,400
2026-03-022,539.02,540.02,479.02,514.0-71.0-2.75%281,200
2026-02-272,530.02,592.02,530.02,585.0+62.0+2.46%214,600
2026-02-262,493.02,535.02,489.02,523.0+31.0+1.24%212,300
2026-02-252,505.02,511.02,474.02,492.0-7.0-0.28%157,500
2026-02-242,526.02,526.02,466.02,499.0-12.0-0.48%179,600
2026-02-202,531.02,537.02,500.02,511.0-35.0-1.37%150,000
2026-02-192,550.02,557.02,506.02,546.0-4.0-0.16%130,900
2026-02-182,530.02,554.02,524.02,550.0+32.0+1.27%109,300
2026-02-172,533.02,553.02,496.02,518.0-17.0-0.67%157,500
2026-02-162,567.02,567.02,521.02,535.0-32.0-1.25%165,700
2026-02-132,650.02,661.02,532.02,567.0-83.0-3.13%360,900
2026-02-122,682.02,684.02,557.02,650.0-20.0-0.75%472,500
2026-02-102,649.02,684.02,633.02,670.0+39.0+1.48%307,500
2026-02-092,650.02,661.02,611.02,631.0+74.0+2.89%364,600
2026-02-062,500.02,568.02,483.02,557.0+66.0+2.65%193,600
2026-02-052,487.02,496.02,468.02,491.0+25.0+1.01%133,300
2026-02-042,454.02,486.02,443.02,466.0+6.0+0.24%116,800
2026-02-032,425.02,471.02,425.02,460.0+59.0+2.46%174,700
2026-02-022,447.02,483.02,393.02,401.0-26.0-1.07%226,600
2026-01-302,425.02,437.02,406.02,427.0+1.0+0.04%108,100
2026-01-292,422.02,441.02,377.02,426.0+4.0+0.17%159,100
2026-01-282,461.02,461.02,405.02,422.0-63.0-2.54%171,400
2026-01-272,485.02,498.02,435.02,485.00.00.00%175,700
2026-01-262,553.02,560.02,485.02,485.0-102.0-3.94%253,800
2026-01-232,590.02,606.02,580.02,587.0+11.0+0.43%205,000
2026-01-222,552.02,586.02,543.02,576.0+30.0+1.18%206,300
2026-01-212,520.02,552.02,518.02,546.0-16.0-0.62%152,600
2026-01-202,562.02,580.02,538.02,562.0+1.0+0.04%194,200
2026-01-192,556.02,580.02,523.02,561.0-7.0-0.27%208,600
2026-01-162,543.02,568.02,517.02,568.0+17.0+0.67%135,500
2026-01-152,513.02,571.02,513.02,551.0+47.0+1.88%317,900
2026-01-142,500.02,515.02,488.02,504.0+11.0+0.44%183,300
2026-01-132,468.02,501.02,452.02,493.0+42.0+1.71%246,100
2026-01-092,446.02,460.02,434.02,451.0+12.0+0.49%88,500
2026-01-082,416.02,468.02,416.02,439.0+14.0+0.58%191,500
2026-01-072,400.02,431.02,397.02,425.0+10.0+0.41%156,200
2026-01-062,360.02,439.02,360.02,415.0+58.0+2.46%312,000
2026-01-052,371.02,381.02,351.02,357.0+1.0+0.04%174,000
2025-12-302,343.02,374.02,331.02,356.0+5.0+0.21%141,700
2025-12-292,348.02,370.02,340.02,351.0-1.0-0.04%189,900
2025-12-262,392.02,409.02,308.02,352.0-45.0-1.88%302,900
2025-12-252,360.02,405.02,346.02,397.0+62.0+2.66%296,100
2025-12-242,330.02,345.02,327.02,335.0+15.0+0.65%107,900
2025-12-232,304.02,332.02,296.02,320.0+16.0+0.69%71,100
2025-12-222,326.02,343.02,286.02,304.0-2.0-0.09%157,600
2025-12-192,268.02,317.02,267.02,306.0+38.0+1.68%192,900
2025-12-182,266.02,282.02,242.02,268.0-9.0-0.40%149,500
2025-12-172,273.02,285.02,251.02,277.0+9.0+0.40%114,400
2025-12-162,277.02,285.02,258.02,268.0-9.0-0.40%129,000
2025-12-152,263.02,277.02,248.02,277.0+14.0+0.62%112,800
2025-12-122,227.02,278.02,223.02,263.0+48.0+2.17%154,100
2025-12-112,256.02,258.02,199.02,215.0-33.0-1.47%150,000
2025-12-102,266.02,270.02,232.02,248.0-7.0-0.31%173,100
2025-12-092,290.02,306.02,238.02,255.0-30.0-1.31%206,000
2025-12-082,250.02,288.02,241.02,285.0+39.0+1.74%149,800
2025-12-052,275.02,285.02,239.02,246.0-28.0-1.23%188,800
2025-12-042,245.02,289.02,244.02,274.0+40.0+1.79%203,200
2025-12-032,234.02,250.02,225.02,234.0+7.0+0.31%143,200
2025-12-022,227.02,255.02,216.02,227.0+5.0+0.23%191,400
2025-12-012,351.02,355.02,213.02,222.0-114.0-4.88%378,500
2025-11-282,267.02,362.02,260.02,336.0+71.0+3.13%349,200
2025-11-272,270.02,305.02,256.02,265.0+14.0+0.62%210,300
2025-11-262,182.02,264.02,180.02,251.0+80.0+3.68%379,800
2025-11-252,153.02,198.02,153.02,171.0+24.0+1.12%165,800
2025-11-212,105.02,147.02,101.02,147.0+33.0+1.56%112,800
2025-11-202,098.02,135.02,093.02,114.0+39.0+1.88%139,900
2025-11-192,086.02,094.02,062.02,075.0-13.0-0.62%128,600
2025-11-182,104.02,112.02,074.02,088.0-23.0-1.09%182,400
2025-11-172,155.02,168.02,106.02,111.0-45.0-2.09%162,200
2025-11-142,125.02,180.02,105.02,156.0+15.0+0.70%168,200
2025-11-132,138.02,156.02,119.02,141.0+50.0+2.39%237,700
2025-11-122,217.02,255.02,041.02,091.0-120.0-5.43%668,400
2025-11-112,199.02,211.02,166.02,211.0+15.0+0.68%110,200
2025-11-102,176.02,200.02,176.02,196.0+36.0+1.67%93,700
2025-11-072,148.02,164.02,140.02,160.00.00.00%75,100
2025-11-062,140.02,180.02,133.02,160.0+40.0+1.89%113,900
2025-11-052,130.02,130.02,061.02,120.0-23.0-1.07%162,900
2025-11-042,113.02,155.02,095.02,143.0+35.0+1.66%139,000
2025-10-312,119.02,124.02,098.02,108.0-3.0-0.14%88,500
2025-10-302,101.02,120.02,101.02,111.0+6.0+0.29%77,600
2025-10-292,130.02,137.02,102.02,105.0+3.0+0.14%124,000
2025-10-282,170.02,170.02,096.02,102.0-84.0-3.84%183,800
2025-10-272,188.02,216.02,177.02,186.0+26.0+1.20%160,700
2025-10-242,178.02,178.02,146.02,160.0-15.0-0.69%107,300
2025-10-232,145.02,176.02,140.02,175.0+12.0+0.55%106,500
2025-10-222,092.02,163.02,088.02,163.0+72.0+3.44%138,400
2025-10-212,138.02,139.02,088.02,091.0-30.0-1.41%93,100
2025-10-202,117.02,137.02,114.02,121.0+5.0+0.24%115,400
2025-10-172,129.02,146.02,107.02,116.0-16.0-0.75%66,400
2025-10-162,131.02,138.02,122.02,132.0+23.0+1.09%56,300
2025-10-152,098.02,119.02,098.02,109.0+15.0+0.72%50,700
2025-10-142,059.02,109.02,056.02,094.0+9.0+0.43%108,300
2025-10-102,105.02,117.02,069.02,085.0-39.0-1.84%129,200
2025-10-092,166.02,168.02,116.02,124.0-37.0-1.71%105,100
2025-10-082,159.02,207.02,159.02,161.0-20.0-0.92%108,900
2025-10-072,179.02,210.02,162.02,181.0+26.0+1.21%134,300
2025-10-062,130.02,166.02,127.02,155.0+55.0+2.62%144,900
2025-10-032,109.02,125.02,094.02,100.0+6.0+0.29%76,100
2025-10-022,117.02,125.02,082.02,094.0-30.0-1.41%98,300
2025-10-012,164.02,164.02,104.02,124.0-50.0-2.30%178,600
2025-09-302,239.02,243.02,174.02,174.0-57.0-2.55%165,900
2025-09-292,215.02,244.02,182.02,231.0+11.0+0.50%129,200
2025-09-262,185.02,235.02,184.02,220.0+24.0+1.09%138,900
2025-09-252,209.02,217.02,188.02,196.0-2.0-0.09%101,400
2025-09-242,187.02,202.02,162.02,198.0+10.0+0.46%98,300
2025-09-222,190.02,210.02,186.02,188.0+2.0+0.09%108,900
2025-09-192,160.02,195.02,160.02,186.0+14.0+0.64%155,200
2025-09-182,179.02,179.02,157.02,172.0-8.0-0.37%110,300
2025-09-172,200.02,207.02,168.02,180.0-29.0-1.31%163,500
2025-09-162,222.02,225.02,195.02,209.0-14.0-0.63%112,700
2025-09-122,228.02,241.02,219.02,223.0——96,500

直近120営業日分を表示