長栄
2993スタンダード/不動産業/Choei 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,600.0 | 2,600.0 | 2,577.0 | 2,600.0 | +10.0 | +0.39% | 1,400 |
| 2026-03-12 | 2,623.0 | 2,623.0 | 2,550.0 | 2,590.0 | +10.0 | +0.39% | 800 |
| 2026-03-11 | 2,556.0 | 2,580.0 | 2,555.0 | 2,580.0 | -20.0 | -0.77% | 1,000 |
| 2026-03-10 | 2,484.0 | 2,644.0 | 2,484.0 | 2,600.0 | +121.0 | +4.88% | 2,800 |
| 2026-03-09 | 2,472.0 | 2,484.0 | 2,384.0 | 2,479.0 | -35.0 | -1.39% | 4,100 |
| 2026-03-06 | 2,514.0 | 2,514.0 | 2,514.0 | 2,514.0 | -46.0 | -1.80% | 100 |
| 2026-03-05 | 2,513.0 | 2,563.0 | 2,513.0 | 2,560.0 | +28.0 | +1.11% | 700 |
| 2026-03-04 | 2,562.0 | 2,562.0 | 2,500.0 | 2,532.0 | -49.0 | -1.90% | 2,500 |
| 2026-03-03 | 2,601.0 | 2,611.0 | 2,581.0 | 2,581.0 | -41.0 | -1.56% | 1,700 |
| 2026-03-02 | 2,593.0 | 2,622.0 | 2,593.0 | 2,622.0 | +15.0 | +0.58% | 1,500 |
| 2026-02-27 | 2,611.0 | 2,661.0 | 2,605.0 | 2,607.0 | -4.0 | -0.15% | 1,500 |
| 2026-02-26 | 2,623.0 | 2,625.0 | 2,611.0 | 2,611.0 | -12.0 | -0.46% | 800 |
| 2026-02-25 | 2,575.0 | 2,623.0 | 2,575.0 | 2,623.0 | +28.0 | +1.08% | 1,500 |
| 2026-02-24 | 2,565.0 | 2,610.0 | 2,555.0 | 2,595.0 | -20.0 | -0.76% | 2,500 |
| 2026-02-20 | 2,641.0 | 2,641.0 | 2,572.0 | 2,615.0 | -15.0 | -0.57% | 3,100 |
| 2026-02-19 | 2,560.0 | 2,749.0 | 2,550.0 | 2,630.0 | +61.0 | +2.37% | 3,800 |
| 2026-02-18 | 2,565.0 | 2,579.0 | 2,565.0 | 2,569.0 | -24.0 | -0.93% | 800 |
| 2026-02-17 | 2,526.0 | 2,593.0 | 2,526.0 | 2,593.0 | +28.0 | +1.09% | 300 |
| 2026-02-16 | 2,520.0 | 2,600.0 | 2,520.0 | 2,565.0 | +46.0 | +1.83% | 2,700 |
| 2026-02-13 | 2,502.0 | 2,519.0 | 2,470.0 | 2,519.0 | +19.0 | +0.76% | 2,000 |
| 2026-02-12 | 2,477.0 | 2,500.0 | 2,451.0 | 2,500.0 | +37.0 | +1.50% | 2,600 |
| 2026-02-10 | 2,435.0 | 2,464.0 | 2,435.0 | 2,463.0 | +29.0 | +1.19% | 700 |
| 2026-02-09 | 2,467.0 | 2,467.0 | 2,424.0 | 2,434.0 | -11.0 | -0.45% | 1,700 |
| 2026-02-06 | 2,450.0 | 2,465.0 | 2,445.0 | 2,445.0 | +36.0 | +1.49% | 3,900 |
| 2026-02-05 | 2,407.0 | 2,410.0 | 2,383.0 | 2,409.0 | +9.0 | +0.38% | 600 |
| 2026-02-04 | 2,340.0 | 2,400.0 | 2,340.0 | 2,400.0 | +31.0 | +1.31% | 3,200 |
| 2026-02-03 | 2,335.0 | 2,390.0 | 2,310.0 | 2,369.0 | +34.0 | +1.46% | 2,400 |
| 2026-02-02 | 2,340.0 | 2,350.0 | 2,335.0 | 2,335.0 | -7.0 | -0.30% | 1,200 |
| 2026-01-30 | 2,356.0 | 2,356.0 | 2,342.0 | 2,342.0 | -12.0 | -0.51% | 1,300 |
| 2026-01-29 | 2,396.0 | 2,429.0 | 2,354.0 | 2,354.0 | +8.0 | +0.34% | 2,800 |
| 2026-01-28 | 2,350.0 | 2,373.0 | 2,346.0 | 2,346.0 | -24.0 | -1.01% | 1,000 |
| 2026-01-27 | 2,395.0 | 2,395.0 | 2,370.0 | 2,370.0 | -25.0 | -1.04% | 300 |
| 2026-01-26 | 2,380.0 | 2,402.0 | 2,351.0 | 2,395.0 | +15.0 | +0.63% | 2,600 |
| 2026-01-23 | 2,400.0 | 2,400.0 | 2,317.0 | 2,380.0 | +11.0 | +0.46% | 5,500 |
| 2026-01-22 | 2,369.0 | 2,369.0 | 2,369.0 | 2,369.0 | +10.0 | +0.42% | 1,100 |
| 2026-01-21 | 2,330.0 | 2,359.0 | 2,330.0 | 2,359.0 | +19.0 | +0.81% | 1,900 |
| 2026-01-20 | 2,340.0 | 2,340.0 | 2,340.0 | 2,340.0 | +16.0 | +0.69% | 300 |
| 2026-01-19 | 2,323.0 | 2,340.0 | 2,323.0 | 2,324.0 | -4.0 | -0.17% | 2,800 |
| 2026-01-16 | 2,348.0 | 2,388.0 | 2,328.0 | 2,328.0 | -9.0 | -0.39% | 2,900 |
| 2026-01-15 | 2,348.0 | 2,350.0 | 2,323.0 | 2,337.0 | -61.0 | -2.54% | 1,200 |
| 2026-01-14 | 2,296.0 | 2,434.0 | 2,296.0 | 2,398.0 | +102.0 | +4.44% | 3,700 |
| 2026-01-13 | 2,298.0 | 2,298.0 | 2,290.0 | 2,296.0 | -1.0 | -0.04% | 2,000 |
| 2026-01-09 | 2,295.0 | 2,298.0 | 2,295.0 | 2,297.0 | +2.0 | +0.09% | 700 |
| 2026-01-08 | 2,297.0 | 2,297.0 | 2,285.0 | 2,295.0 | +24.0 | +1.06% | 1,400 |
| 2026-01-07 | 2,276.0 | 2,297.0 | 2,271.0 | 2,271.0 | -5.0 | -0.22% | 2,900 |
| 2026-01-06 | 2,258.0 | 2,276.0 | 2,255.0 | 2,276.0 | +4.0 | +0.18% | 2,300 |
| 2026-01-05 | 2,255.0 | 2,272.0 | 2,255.0 | 2,272.0 | +22.0 | +0.98% | 1,800 |
| 2025-12-30 | 2,231.0 | 2,250.0 | 2,231.0 | 2,250.0 | +20.0 | +0.90% | 300 |
| 2025-12-29 | 2,236.0 | 2,236.0 | 2,230.0 | 2,230.0 | -5.0 | -0.22% | 700 |
| 2025-12-26 | 2,229.0 | 2,235.0 | 2,228.0 | 2,235.0 | +15.0 | +0.68% | 1,900 |
| 2025-12-25 | 2,200.0 | 2,220.0 | 2,199.0 | 2,220.0 | +19.0 | +0.86% | 2,100 |
| 2025-12-24 | 2,206.0 | 2,212.0 | 2,196.0 | 2,201.0 | -3.0 | -0.14% | 2,500 |
| 2025-12-23 | 2,196.0 | 2,212.0 | 2,196.0 | 2,204.0 | +8.0 | +0.36% | 3,300 |
| 2025-12-22 | 2,199.0 | 2,212.0 | 2,196.0 | 2,196.0 | -6.0 | -0.27% | 600 |
| 2025-12-19 | 2,202.0 | 2,224.0 | 2,200.0 | 2,202.0 | +2.0 | +0.09% | 1,800 |
| 2025-12-18 | 2,223.0 | 2,223.0 | 2,200.0 | 2,200.0 | -11.0 | -0.50% | 1,900 |
| 2025-12-17 | 2,221.0 | 2,235.0 | 2,205.0 | 2,211.0 | -42.0 | -1.86% | 2,200 |
| 2025-12-16 | 2,234.0 | 2,253.0 | 2,234.0 | 2,253.0 | +43.0 | +1.95% | 1,900 |
| 2025-12-15 | 2,212.0 | 2,215.0 | 2,210.0 | 2,210.0 | +2.0 | +0.09% | 600 |
| 2025-12-12 | 2,205.0 | 2,210.0 | 2,205.0 | 2,208.0 | +3.0 | +0.14% | 900 |
| 2025-12-11 | 2,227.0 | 2,230.0 | 2,205.0 | 2,205.0 | -39.0 | -1.74% | 1,600 |
| 2025-12-10 | 2,260.0 | 2,260.0 | 2,244.0 | 2,244.0 | -10.0 | -0.44% | 500 |
| 2025-12-09 | 2,253.0 | 2,254.0 | 2,250.0 | 2,254.0 | +4.0 | +0.18% | 1,300 |
| 2025-12-08 | 2,244.0 | 2,250.0 | 2,230.0 | 2,250.0 | +6.0 | +0.27% | 1,900 |
| 2025-12-05 | 2,244.0 | 2,244.0 | 2,244.0 | 2,244.0 | +37.0 | +1.68% | 100 |
| 2025-12-04 | 2,207.0 | 2,207.0 | 2,207.0 | 2,207.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,220.0 | 2,255.0 | 2,207.0 | 2,207.0 | -13.0 | -0.59% | 300 |
| 2025-12-02 | 2,211.0 | 2,220.0 | 2,210.0 | 2,220.0 | +9.0 | +0.41% | 2,400 |
| 2025-12-01 | 2,230.0 | 2,230.0 | 2,211.0 | 2,211.0 | -19.0 | -0.85% | 900 |
| 2025-11-28 | 2,204.0 | 2,230.0 | 2,204.0 | 2,230.0 | +27.0 | +1.23% | 1,600 |
| 2025-11-27 | 2,208.0 | 2,238.0 | 2,200.0 | 2,203.0 | -5.0 | -0.23% | 3,000 |
| 2025-11-26 | 2,239.0 | 2,239.0 | 2,207.0 | 2,208.0 | -31.0 | -1.38% | 500 |
| 2025-11-25 | 2,200.0 | 2,240.0 | 2,200.0 | 2,239.0 | +39.0 | +1.77% | 900 |
| 2025-11-21 | 2,200.0 | 2,247.0 | 2,200.0 | 2,200.0 | 0.0 | 0.00% | 700 |
| 2025-11-20 | 2,257.0 | 2,257.0 | 2,200.0 | 2,200.0 | -22.0 | -0.99% | 1,000 |
| 2025-11-19 | 2,220.0 | 2,250.0 | 2,220.0 | 2,222.0 | +2.0 | +0.09% | 2,100 |
| 2025-11-18 | 2,220.0 | 2,220.0 | 2,218.0 | 2,220.0 | 0.0 | 0.00% | 600 |
| 2025-11-17 | 2,215.0 | 2,220.0 | 2,215.0 | 2,220.0 | +5.0 | +0.23% | 600 |
| 2025-11-14 | 2,238.0 | 2,250.0 | 2,215.0 | 2,215.0 | -47.0 | -2.08% | 2,400 |
| 2025-11-13 | 2,237.0 | 2,262.0 | 2,230.0 | 2,262.0 | +44.0 | +1.98% | 800 |
| 2025-11-12 | 2,204.0 | 2,220.0 | 2,204.0 | 2,218.0 | +15.0 | +0.68% | 1,300 |
| 2025-11-11 | 2,265.0 | 2,265.0 | 2,203.0 | 2,203.0 | -44.0 | -1.96% | 1,100 |
| 2025-11-10 | 2,246.0 | 2,247.0 | 2,246.0 | 2,247.0 | 0.0 | 0.00% | 500 |
| 2025-11-07 | 2,229.0 | 2,247.0 | 2,229.0 | 2,247.0 | +1.0 | +0.04% | 500 |
| 2025-11-06 | 2,207.0 | 2,246.0 | 2,207.0 | 2,246.0 | +39.0 | +1.77% | 600 |
| 2025-11-05 | 2,227.0 | 2,227.0 | 2,207.0 | 2,207.0 | -20.0 | -0.90% | 200 |
| 2025-11-04 | 2,227.0 | 2,227.0 | 2,227.0 | 2,227.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-31 | 2,211.0 | 2,231.0 | 2,200.0 | 2,227.0 | -17.0 | -0.76% | 1,400 |
| 2025-10-30 | 2,276.0 | 2,276.0 | 2,200.0 | 2,244.0 | -36.0 | -1.58% | 2,000 |
| 2025-10-29 | 2,280.0 | 2,312.0 | 2,280.0 | 2,280.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-28 | 2,295.0 | 2,295.0 | 2,270.0 | 2,280.0 | -17.0 | -0.74% | 1,400 |
| 2025-10-27 | 2,277.0 | 2,298.0 | 2,252.0 | 2,297.0 | +25.0 | +1.10% | 6,000 |
| 2025-10-24 | 2,284.0 | 2,287.0 | 2,272.0 | 2,272.0 | -9.0 | -0.39% | 1,700 |
| 2025-10-23 | 2,284.0 | 2,284.0 | 2,255.0 | 2,281.0 | +21.0 | +0.93% | 1,100 |
| 2025-10-22 | 2,208.0 | 2,277.0 | 2,208.0 | 2,260.0 | +43.0 | +1.94% | 3,800 |
| 2025-10-21 | 2,228.0 | 2,228.0 | 2,203.0 | 2,217.0 | +16.0 | +0.73% | 500 |
| 2025-10-20 | 2,190.0 | 2,221.0 | 2,190.0 | 2,201.0 | 0.0 | 0.00% | 600 |
| 2025-10-17 | 2,209.0 | 2,210.0 | 2,190.0 | 2,201.0 | -8.0 | -0.36% | 1,700 |
| 2025-10-16 | 2,199.0 | 2,226.0 | 2,196.0 | 2,209.0 | -9.0 | -0.41% | 1,400 |
| 2025-10-15 | 2,218.0 | 2,218.0 | 2,218.0 | 2,218.0 | +18.0 | +0.82% | 100 |
| 2025-10-14 | 2,203.0 | 2,203.0 | 2,200.0 | 2,200.0 | -20.0 | -0.90% | 300 |
| 2025-10-10 | 2,220.0 | 2,220.0 | 2,220.0 | 2,220.0 | 0.0 | 0.00% | 400 |
| 2025-10-09 | 2,176.0 | 2,239.0 | 2,176.0 | 2,220.0 | -2.0 | -0.09% | 1,400 |
| 2025-10-08 | 2,223.0 | 2,223.0 | 2,222.0 | 2,222.0 | +1.0 | +0.05% | 700 |
| 2025-10-07 | 2,201.0 | 2,240.0 | 2,201.0 | 2,221.0 | -14.0 | -0.63% | 1,700 |
| 2025-10-06 | 2,201.0 | 2,235.0 | 2,200.0 | 2,235.0 | +50.0 | +2.29% | 1,300 |
| 2025-10-03 | 2,185.0 | 2,185.0 | 2,185.0 | 2,185.0 | 0.0 | 0.00% | 500 |
| 2025-10-02 | 2,120.0 | 2,199.0 | 2,120.0 | 2,185.0 | +74.0 | +3.51% | 4,800 |
| 2025-10-01 | 2,206.0 | 2,206.0 | 2,111.0 | 2,111.0 | -111.0 | -5.00% | 4,200 |
| 2025-09-30 | 2,245.0 | 2,245.0 | 2,222.0 | 2,222.0 | -28.0 | -1.24% | 200 |
| 2025-09-29 | 2,244.0 | 2,252.0 | 2,220.0 | 2,250.0 | +24.0 | +1.08% | 4,100 |
| 2025-09-26 | 2,171.0 | 2,226.0 | 2,170.0 | 2,226.0 | +47.0 | +2.16% | 5,900 |
| 2025-09-25 | 2,183.0 | 2,183.0 | 2,175.0 | 2,179.0 | -13.0 | -0.59% | 1,400 |
| 2025-09-24 | 2,182.0 | 2,197.0 | 2,182.0 | 2,192.0 | 0.0 | 0.00% | 1,200 |
| 2025-09-22 | 2,191.0 | 2,192.0 | 2,173.0 | 2,192.0 | +2.0 | +0.09% | 1,000 |
| 2025-09-19 | 2,174.0 | 2,190.0 | 2,172.0 | 2,190.0 | +15.0 | +0.69% | 500 |
| 2025-09-18 | 2,175.0 | 2,175.0 | 2,175.0 | 2,175.0 | -14.0 | -0.64% | 100 |
| 2025-09-17 | 2,189.0 | 2,189.0 | 2,189.0 | 2,189.0 | 0.0 | 0.00% | 300 |
| 2025-09-16 | 2,192.0 | 2,192.0 | 2,178.0 | 2,189.0 | -4.0 | -0.18% | 1,300 |
| 2025-09-12 | 2,194.0 | 2,194.0 | 2,155.0 | 2,193.0 | — | — | 1,500 |
直近120営業日分を表示