KabuInsight

オリジナル設計

4642
スタンダード/サービス業/ORIGINAL ENGINEERING CONSULTANTS 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
2026-03-131,451.01,466.01,434.01,434.0-18.0-1.24%4,900
2026-03-121,462.01,462.01,452.01,452.0-29.0-1.96%2,600
2026-03-111,467.01,512.01,452.01,481.0+14.0+0.95%5,200
2026-03-101,470.01,470.01,448.01,467.0+17.0+1.17%4,200
2026-03-091,451.01,451.01,418.01,450.0-26.0-1.76%8,200
2026-03-061,472.01,483.01,472.01,476.0-7.0-0.47%1,800
2026-03-051,465.01,498.01,465.01,483.0+10.0+0.68%2,800
2026-03-041,505.01,506.01,458.01,473.0-40.0-2.64%10,200
2026-03-031,525.01,548.01,513.01,513.0-12.0-0.79%4,400
2026-03-021,535.01,552.01,525.01,525.0-27.0-1.74%5,800
2026-02-271,545.01,552.01,545.01,552.0+8.0+0.52%2,700
2026-02-261,545.01,545.01,532.01,544.0+13.0+0.85%2,300
2026-02-251,542.01,545.01,525.01,531.0-13.0-0.84%4,200
2026-02-241,526.01,544.01,522.01,544.0+22.0+1.45%3,500
2026-02-201,542.01,542.01,520.01,522.0-17.0-1.10%2,200
2026-02-191,528.01,541.01,520.01,539.0+8.0+0.52%4,400
2026-02-181,542.01,557.01,515.01,531.0-11.0-0.71%9,800
2026-02-171,530.01,542.01,525.01,542.0+12.0+0.78%2,900
2026-02-161,520.01,544.01,516.01,530.0+14.0+0.92%3,400
2026-02-131,559.01,559.01,516.01,516.0-44.0-2.82%7,300
2026-02-121,550.01,560.01,520.01,560.0-14.0-0.89%15,200
2026-02-101,532.01,609.01,511.01,574.0+42.0+2.74%23,600
2026-02-091,520.01,540.01,492.01,532.0+42.0+2.82%9,700
2026-02-061,481.01,515.01,481.01,490.0+5.0+0.34%6,200
2026-02-051,490.01,503.01,479.01,485.0-12.0-0.80%4,100
2026-02-041,498.01,498.01,481.01,497.0-1.0-0.07%1,900
2026-02-031,474.01,498.01,470.01,498.0+24.0+1.63%6,400
2026-02-021,484.01,494.01,469.01,474.0+5.0+0.34%4,300
2026-01-301,505.01,506.01,467.01,469.0-41.0-2.72%13,700
2026-01-291,521.01,521.01,505.01,510.0-12.0-0.79%4,500
2026-01-281,520.01,527.01,520.01,522.0-13.0-0.85%800
2026-01-271,535.01,535.01,516.01,535.0-4.0-0.26%3,600
2026-01-261,540.01,540.01,516.01,539.0-1.0-0.06%5,000
2026-01-231,541.01,541.01,508.01,540.0+3.0+0.20%4,000
2026-01-221,549.01,549.01,508.01,537.0-1.0-0.07%14,200
2026-01-211,551.01,552.01,520.01,538.0-33.0-2.10%17,000
2026-01-201,666.01,667.01,568.01,571.0-70.0-4.27%18,300
2026-01-191,655.01,672.01,600.01,641.0+26.0+1.61%13,000
2026-01-161,621.01,689.01,590.01,615.0+6.0+0.37%34,100
2026-01-151,543.01,609.01,532.01,609.0+77.0+5.03%30,400
2026-01-141,521.01,543.01,521.01,532.0+9.0+0.59%5,800
2026-01-131,545.01,546.01,516.01,523.0+13.0+0.86%6,000
2026-01-091,539.01,539.01,510.01,510.0-11.0-0.72%8,500
2026-01-081,524.01,530.01,520.01,521.0-2.0-0.13%3,100
2026-01-071,523.01,528.01,517.01,523.00.00.00%3,100
2026-01-061,514.01,524.01,512.01,523.0+8.0+0.53%2,300
2026-01-051,537.01,537.01,505.01,515.0-22.0-1.43%4,000
2025-12-301,540.01,548.01,511.01,537.0+1.0+0.07%5,000
2025-12-291,556.01,556.01,518.01,536.0-15.0-0.97%7,900
2025-12-261,599.01,599.01,549.01,551.0-12.0-0.77%24,800
2025-12-251,563.01,570.01,548.01,563.0-7.0-0.45%7,400
2025-12-241,580.01,581.01,558.01,570.0-10.0-0.63%3,800
2025-12-231,598.01,600.01,570.01,580.0-11.0-0.69%4,200
2025-12-221,546.01,599.01,532.01,591.0+65.0+4.26%21,400
2025-12-191,512.01,526.01,502.01,526.0+23.0+1.53%5,300
2025-12-181,505.01,512.01,503.01,503.0-24.0-1.57%4,900
2025-12-171,510.01,534.01,500.01,527.0+10.0+0.66%4,600
2025-12-161,507.01,517.01,500.01,517.0-2.0-0.13%5,700
2025-12-151,527.01,553.01,503.01,519.0-8.0-0.52%6,000
2025-12-121,507.01,534.01,506.01,527.0+23.0+1.53%4,100
2025-12-111,559.01,559.01,502.01,504.0-37.0-2.40%7,000
2025-12-101,575.01,575.01,541.01,541.0-48.0-3.02%7,500
2025-12-091,607.01,625.01,561.01,589.0-11.0-0.69%9,800
2025-12-081,600.01,620.01,594.01,600.0+2.0+0.13%2,500
2025-12-051,610.01,614.01,597.01,598.0-2.0-0.13%1,400
2025-12-041,600.01,615.01,595.01,600.0-13.0-0.81%5,500
2025-12-031,645.01,645.01,589.01,613.0-30.0-1.83%6,000
2025-12-021,726.01,726.01,610.01,643.0-64.0-3.75%9,700
2025-12-011,573.01,737.01,573.01,707.0+152.0+9.77%25,900
2025-11-281,498.01,565.01,498.01,555.0+57.0+3.81%8,500
2025-11-271,514.01,529.01,498.01,498.0-16.0-1.06%2,200
2025-11-261,488.01,514.01,488.01,514.0+27.0+1.82%7,000
2025-11-251,438.01,487.01,438.01,487.0+50.0+3.48%4,300
2025-11-211,425.01,437.01,420.01,437.0+11.0+0.77%3,400
2025-11-201,419.01,436.01,412.01,426.0+14.0+0.99%3,300
2025-11-191,417.01,426.01,405.01,412.0-20.0-1.40%4,300
2025-11-181,497.01,497.01,422.01,432.0-65.0-4.34%8,500
2025-11-171,527.01,527.01,480.01,497.0-33.0-2.16%9,600
2025-11-141,542.01,542.01,525.01,530.0-9.0-0.58%4,000
2025-11-131,537.01,539.01,531.01,539.0+16.0+1.05%4,300
2025-11-121,525.01,534.01,511.01,523.0+9.0+0.59%5,500
2025-11-111,520.01,529.01,509.01,514.0-4.0-0.26%4,500
2025-11-101,510.01,545.01,510.01,518.0-4.0-0.26%7,100
2025-11-071,590.01,599.01,514.01,522.0-68.0-4.28%16,100
2025-11-061,611.01,629.01,567.01,590.0-37.0-2.27%30,000
2025-11-051,874.01,919.01,621.01,627.0-207.0-11.29%60,000
2025-11-041,716.01,910.01,716.01,834.0+130.0+7.63%35,800
2025-10-311,686.01,706.01,683.01,704.0+15.0+0.89%6,500
2025-10-301,680.01,698.01,672.01,689.0+4.0+0.24%2,600
2025-10-291,707.01,724.01,682.01,685.0-24.0-1.40%3,900
2025-10-281,710.01,710.01,695.01,709.0-1.0-0.06%4,300
2025-10-271,709.01,767.01,705.01,710.0+5.0+0.29%3,600
2025-10-241,722.01,726.01,704.01,705.0-30.0-1.73%3,900
2025-10-231,765.01,765.01,730.01,735.0-20.0-1.14%4,700
2025-10-221,693.01,755.01,693.01,755.0+55.0+3.24%5,500
2025-10-211,725.01,730.01,700.01,700.0-13.0-0.76%8,500
2025-10-201,672.01,721.01,672.01,713.0+60.0+3.63%7,100
2025-10-171,742.01,742.01,642.01,653.0-69.0-4.01%8,600
2025-10-161,730.01,740.01,682.01,722.0-8.0-0.46%10,000
2025-10-151,695.01,742.01,691.01,730.0+68.0+4.09%5,400
2025-10-141,701.01,715.01,618.01,662.0-88.0-5.03%21,300
2025-10-101,760.01,766.01,730.01,750.0-11.0-0.62%10,700
2025-10-091,799.01,808.01,761.01,761.0-35.0-1.95%13,800
2025-10-081,814.01,820.01,796.01,796.00.00.00%7,600
2025-10-071,828.01,828.01,790.01,796.0-49.0-2.66%13,400
2025-10-061,834.01,864.01,829.01,845.0+44.0+2.44%7,600
2025-10-031,800.01,820.01,793.01,801.0-4.0-0.22%8,900
2025-10-021,826.01,898.01,805.01,805.0-31.0-1.69%13,800
2025-10-011,880.01,890.01,832.01,836.0-34.0-1.82%17,700
2025-09-301,950.01,950.01,870.01,870.0-93.0-4.74%13,800
2025-09-291,966.01,980.01,955.01,963.0-3.0-0.15%4,600
2025-09-261,960.02,006.01,960.01,966.0-4.0-0.20%4,900
2025-09-251,993.02,000.01,963.01,970.0-2.0-0.10%8,100
2025-09-242,028.02,028.01,970.01,972.0-58.0-2.86%8,300
2025-09-222,095.02,140.02,021.02,030.0-65.0-3.10%7,200
2025-09-192,132.02,147.02,027.02,095.0+11.0+0.53%15,200
2025-09-181,975.02,084.01,975.02,084.0+113.0+5.73%19,500
2025-09-172,000.02,001.01,961.01,971.0-31.0-1.55%6,200
2025-09-162,046.02,050.01,951.02,002.0-45.0-2.20%26,700
2025-09-122,041.02,050.02,021.02,047.0——10,900

直近120営業日分を表示