土木管理総合試験所
6171スタンダード/サービス業/C.E.Management Integrated Laboratory 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 414.0 | 420.0 | 414.0 | 417.0 | -5.0 | -1.18% | 18,100 |
| 2026-03-12 | 427.0 | 427.0 | 418.0 | 422.0 | -9.0 | -2.09% | 31,400 |
| 2026-03-11 | 421.0 | 431.0 | 421.0 | 431.0 | +11.0 | +2.62% | 35,000 |
| 2026-03-10 | 416.0 | 425.0 | 416.0 | 420.0 | +4.0 | +0.96% | 32,600 |
| 2026-03-09 | 414.0 | 418.0 | 410.0 | 416.0 | -16.0 | -3.70% | 80,900 |
| 2026-03-06 | 421.0 | 432.0 | 421.0 | 432.0 | +3.0 | +0.70% | 40,000 |
| 2026-03-05 | 421.0 | 434.0 | 421.0 | 429.0 | +18.0 | +4.38% | 62,300 |
| 2026-03-04 | 423.0 | 424.0 | 407.0 | 411.0 | -22.0 | -5.08% | 131,800 |
| 2026-03-03 | 447.0 | 451.0 | 433.0 | 433.0 | -13.0 | -2.91% | 83,100 |
| 2026-03-02 | 453.0 | 454.0 | 445.0 | 446.0 | -15.0 | -3.25% | 74,700 |
| 2026-02-27 | 456.0 | 462.0 | 455.0 | 461.0 | +3.0 | +0.66% | 95,000 |
| 2026-02-26 | 457.0 | 466.0 | 456.0 | 458.0 | -2.0 | -0.43% | 38,300 |
| 2026-02-25 | 458.0 | 461.0 | 453.0 | 460.0 | +5.0 | +1.10% | 43,800 |
| 2026-02-24 | 453.0 | 455.0 | 446.0 | 455.0 | +1.0 | +0.22% | 47,700 |
| 2026-02-20 | 462.0 | 464.0 | 452.0 | 454.0 | -9.0 | -1.94% | 26,800 |
| 2026-02-19 | 453.0 | 468.0 | 450.0 | 463.0 | +11.0 | +2.43% | 92,900 |
| 2026-02-18 | 449.0 | 453.0 | 447.0 | 452.0 | +3.0 | +0.67% | 20,700 |
| 2026-02-17 | 444.0 | 451.0 | 442.0 | 449.0 | +7.0 | +1.58% | 77,200 |
| 2026-02-16 | 442.0 | 446.0 | 440.0 | 442.0 | 0.0 | 0.00% | 81,900 |
| 2026-02-13 | 467.0 | 467.0 | 441.0 | 442.0 | -23.0 | -4.95% | 122,000 |
| 2026-02-12 | 465.0 | 470.0 | 454.0 | 465.0 | +3.0 | +0.65% | 101,500 |
| 2026-02-10 | 455.0 | 467.0 | 452.0 | 462.0 | +11.0 | +2.44% | 95,000 |
| 2026-02-09 | 460.0 | 461.0 | 450.0 | 451.0 | -3.0 | -0.66% | 48,500 |
| 2026-02-06 | 461.0 | 461.0 | 450.0 | 454.0 | -7.0 | -1.52% | 47,700 |
| 2026-02-05 | 456.0 | 461.0 | 454.0 | 461.0 | +7.0 | +1.54% | 41,200 |
| 2026-02-04 | 451.0 | 455.0 | 449.0 | 454.0 | +3.0 | +0.67% | 27,800 |
| 2026-02-03 | 450.0 | 457.0 | 449.0 | 451.0 | +4.0 | +0.89% | 44,800 |
| 2026-02-02 | 451.0 | 456.0 | 446.0 | 447.0 | -3.0 | -0.67% | 49,800 |
| 2026-01-30 | 445.0 | 451.0 | 444.0 | 450.0 | 0.0 | 0.00% | 40,000 |
| 2026-01-29 | 450.0 | 451.0 | 445.0 | 450.0 | -2.0 | -0.44% | 43,400 |
| 2026-01-28 | 452.0 | 458.0 | 447.0 | 452.0 | -1.0 | -0.22% | 53,700 |
| 2026-01-27 | 452.0 | 473.0 | 448.0 | 453.0 | +6.0 | +1.34% | 256,100 |
| 2026-01-26 | 454.0 | 454.0 | 447.0 | 447.0 | -11.0 | -2.40% | 43,600 |
| 2026-01-23 | 457.0 | 462.0 | 453.0 | 458.0 | +2.0 | +0.44% | 34,500 |
| 2026-01-22 | 464.0 | 464.0 | 450.0 | 456.0 | +6.0 | +1.33% | 60,200 |
| 2026-01-21 | 449.0 | 456.0 | 447.0 | 450.0 | -6.0 | -1.32% | 61,200 |
| 2026-01-20 | 460.0 | 465.0 | 455.0 | 456.0 | -8.0 | -1.72% | 85,600 |
| 2026-01-19 | 466.0 | 472.0 | 457.0 | 464.0 | -10.0 | -2.11% | 108,600 |
| 2026-01-16 | 521.0 | 529.0 | 466.0 | 474.0 | -19.0 | -3.85% | 580,800 |
| 2026-01-15 | 450.0 | 493.0 | 450.0 | 493.0 | +55.0 | +12.56% | 534,900 |
| 2026-01-14 | 432.0 | 438.0 | 429.0 | 438.0 | +5.0 | +1.15% | 73,200 |
| 2026-01-13 | 439.0 | 439.0 | 431.0 | 433.0 | 0.0 | 0.00% | 48,200 |
| 2026-01-09 | 433.0 | 435.0 | 430.0 | 433.0 | +3.0 | +0.70% | 22,600 |
| 2026-01-08 | 429.0 | 431.0 | 425.0 | 430.0 | +5.0 | +1.18% | 57,400 |
| 2026-01-07 | 419.0 | 425.0 | 417.0 | 425.0 | +4.0 | +0.95% | 25,300 |
| 2026-01-06 | 420.0 | 424.0 | 418.0 | 421.0 | +4.0 | +0.96% | 38,800 |
| 2026-01-05 | 418.0 | 420.0 | 417.0 | 417.0 | 0.0 | 0.00% | 43,200 |
| 2025-12-30 | 420.0 | 421.0 | 417.0 | 417.0 | -4.0 | -0.95% | 20,900 |
| 2025-12-29 | 420.0 | 423.0 | 416.0 | 421.0 | -2.0 | -0.47% | 27,800 |
| 2025-12-26 | 418.0 | 426.0 | 418.0 | 423.0 | +5.0 | +1.20% | 71,400 |
| 2025-12-25 | 417.0 | 420.0 | 415.0 | 418.0 | +1.0 | +0.24% | 60,700 |
| 2025-12-24 | 419.0 | 421.0 | 417.0 | 417.0 | -2.0 | -0.48% | 27,900 |
| 2025-12-23 | 418.0 | 423.0 | 416.0 | 419.0 | +2.0 | +0.48% | 69,500 |
| 2025-12-22 | 419.0 | 422.0 | 416.0 | 417.0 | -3.0 | -0.71% | 41,200 |
| 2025-12-19 | 414.0 | 420.0 | 414.0 | 420.0 | +4.0 | +0.96% | 31,200 |
| 2025-12-18 | 415.0 | 419.0 | 412.0 | 416.0 | +6.0 | +1.46% | 47,800 |
| 2025-12-17 | 414.0 | 416.0 | 410.0 | 410.0 | -4.0 | -0.97% | 66,100 |
| 2025-12-16 | 416.0 | 418.0 | 414.0 | 414.0 | -6.0 | -1.43% | 34,500 |
| 2025-12-15 | 415.0 | 421.0 | 415.0 | 420.0 | 0.0 | 0.00% | 41,200 |
| 2025-12-12 | 415.0 | 420.0 | 415.0 | 420.0 | +5.0 | +1.20% | 39,400 |
| 2025-12-11 | 426.0 | 427.0 | 415.0 | 415.0 | -10.0 | -2.35% | 73,100 |
| 2025-12-10 | 430.0 | 432.0 | 425.0 | 425.0 | -5.0 | -1.16% | 32,200 |
| 2025-12-09 | 439.0 | 444.0 | 426.0 | 430.0 | +6.0 | +1.42% | 114,700 |
| 2025-12-08 | 419.0 | 427.0 | 419.0 | 424.0 | +2.0 | +0.47% | 48,700 |
| 2025-12-05 | 425.0 | 428.0 | 421.0 | 422.0 | -6.0 | -1.40% | 33,400 |
| 2025-12-04 | 425.0 | 430.0 | 424.0 | 428.0 | -2.0 | -0.47% | 27,800 |
| 2025-12-03 | 427.0 | 433.0 | 427.0 | 430.0 | +4.0 | +0.94% | 36,300 |
| 2025-12-02 | 432.0 | 435.0 | 426.0 | 426.0 | +1.0 | +0.24% | 59,100 |
| 2025-12-01 | 435.0 | 436.0 | 425.0 | 425.0 | -9.0 | -2.07% | 71,800 |
| 2025-11-28 | 432.0 | 435.0 | 429.0 | 434.0 | -1.0 | -0.23% | 59,700 |
| 2025-11-27 | 428.0 | 435.0 | 427.0 | 435.0 | +7.0 | +1.64% | 81,500 |
| 2025-11-26 | 421.0 | 428.0 | 418.0 | 428.0 | +10.0 | +2.39% | 99,700 |
| 2025-11-25 | 420.0 | 429.0 | 415.0 | 418.0 | -8.0 | -1.88% | 102,700 |
| 2025-11-21 | 418.0 | 426.0 | 413.0 | 426.0 | 0.0 | 0.00% | 90,100 |
| 2025-11-20 | 420.0 | 453.0 | 417.0 | 426.0 | +3.0 | +0.71% | 200,600 |
| 2025-11-19 | 430.0 | 434.0 | 422.0 | 423.0 | -11.0 | -2.53% | 86,400 |
| 2025-11-18 | 442.0 | 445.0 | 433.0 | 434.0 | -13.0 | -2.91% | 95,300 |
| 2025-11-17 | 462.0 | 468.0 | 447.0 | 447.0 | -29.0 | -6.09% | 115,600 |
| 2025-11-14 | 475.0 | 484.0 | 475.0 | 476.0 | -13.0 | -2.66% | 77,700 |
| 2025-11-13 | 493.0 | 493.0 | 471.0 | 489.0 | +4.0 | +0.82% | 142,300 |
| 2025-11-12 | 459.0 | 485.0 | 455.0 | 485.0 | +28.0 | +6.13% | 183,400 |
| 2025-11-11 | 455.0 | 462.0 | 447.0 | 457.0 | +4.0 | +0.88% | 78,400 |
| 2025-11-10 | 451.0 | 457.0 | 450.0 | 453.0 | +5.0 | +1.12% | 50,100 |
| 2025-11-07 | 440.0 | 448.0 | 439.0 | 448.0 | +3.0 | +0.67% | 29,200 |
| 2025-11-06 | 454.0 | 454.0 | 442.0 | 445.0 | +3.0 | +0.68% | 44,700 |
| 2025-11-05 | 447.0 | 447.0 | 432.0 | 442.0 | -4.0 | -0.90% | 86,400 |
| 2025-11-04 | 450.0 | 453.0 | 444.0 | 446.0 | -8.0 | -1.76% | 40,800 |
| 2025-10-31 | 455.0 | 457.0 | 446.0 | 454.0 | +4.0 | +0.89% | 57,700 |
| 2025-10-30 | 450.0 | 451.0 | 444.0 | 450.0 | 0.0 | 0.00% | 41,900 |
| 2025-10-29 | 453.0 | 460.0 | 449.0 | 450.0 | -6.0 | -1.32% | 83,200 |
| 2025-10-28 | 467.0 | 469.0 | 456.0 | 456.0 | -11.0 | -2.36% | 54,900 |
| 2025-10-27 | 470.0 | 475.0 | 465.0 | 467.0 | -1.0 | -0.21% | 55,700 |
| 2025-10-24 | 481.0 | 482.0 | 468.0 | 468.0 | -5.0 | -1.06% | 48,600 |
| 2025-10-23 | 476.0 | 476.0 | 470.0 | 473.0 | -4.0 | -0.84% | 52,100 |
| 2025-10-22 | 463.0 | 479.0 | 460.0 | 477.0 | +15.0 | +3.25% | 83,000 |
| 2025-10-21 | 475.0 | 475.0 | 459.0 | 462.0 | -8.0 | -1.70% | 138,600 |
| 2025-10-20 | 477.0 | 477.0 | 464.0 | 470.0 | +10.0 | +2.17% | 191,900 |
| 2025-10-17 | 460.0 | 465.0 | 453.0 | 460.0 | +16.0 | +3.60% | 320,100 |
| 2025-10-16 | 440.0 | 446.0 | 437.0 | 444.0 | +2.0 | +0.45% | 84,100 |
| 2025-10-15 | 437.0 | 444.0 | 437.0 | 442.0 | +6.0 | +1.38% | 51,300 |
| 2025-10-14 | 436.0 | 440.0 | 435.0 | 436.0 | -9.0 | -2.02% | 104,300 |
| 2025-10-10 | 455.0 | 455.0 | 445.0 | 445.0 | -15.0 | -3.26% | 106,300 |
| 2025-10-09 | 464.0 | 464.0 | 451.0 | 460.0 | -5.0 | -1.08% | 147,400 |
| 2025-10-08 | 463.0 | 473.0 | 463.0 | 465.0 | -1.0 | -0.21% | 48,700 |
| 2025-10-07 | 468.0 | 470.0 | 461.0 | 466.0 | -2.0 | -0.43% | 67,400 |
| 2025-10-06 | 488.0 | 488.0 | 468.0 | 468.0 | -4.0 | -0.85% | 93,300 |
| 2025-10-03 | 467.0 | 479.0 | 467.0 | 472.0 | +3.0 | +0.64% | 73,700 |
| 2025-10-02 | 473.0 | 476.0 | 465.0 | 469.0 | +1.0 | +0.21% | 79,700 |
| 2025-10-01 | 484.0 | 487.0 | 466.0 | 468.0 | -19.0 | -3.90% | 137,200 |
| 2025-09-30 | 500.0 | 500.0 | 484.0 | 487.0 | -11.0 | -2.21% | 76,900 |
| 2025-09-29 | 506.0 | 506.0 | 497.0 | 498.0 | -9.0 | -1.78% | 66,100 |
| 2025-09-26 | 487.0 | 507.0 | 487.0 | 507.0 | +18.0 | +3.68% | 101,500 |
| 2025-09-25 | 505.0 | 505.0 | 487.0 | 489.0 | -11.0 | -2.20% | 139,400 |
| 2025-09-24 | 511.0 | 514.0 | 500.0 | 500.0 | -5.0 | -0.99% | 139,600 |
| 2025-09-22 | 542.0 | 542.0 | 504.0 | 505.0 | -28.0 | -5.25% | 247,600 |
| 2025-09-19 | 547.0 | 547.0 | 526.0 | 533.0 | -16.0 | -2.91% | 223,000 |
| 2025-09-18 | 539.0 | 550.0 | 535.0 | 549.0 | +30.0 | +5.78% | 320,300 |
| 2025-09-17 | 526.0 | 528.0 | 517.0 | 519.0 | -4.0 | -0.76% | 123,000 |
| 2025-09-16 | 515.0 | 525.0 | 505.0 | 523.0 | +11.0 | +2.15% | 254,000 |
| 2025-09-12 | 553.0 | 555.0 | 511.0 | 512.0 | — | — | 521,700 |
直近120営業日分を表示