KabuInsight

明和地所

8869
スタンダード/不動産業/Meiwa Estate Company Limited
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
2026-03-131,040.01,051.01,038.01,038.0-13.0-1.24%68,700
2026-03-121,077.01,077.01,049.01,051.0-27.0-2.50%95,700
2026-03-111,090.01,091.01,078.01,078.0-3.0-0.28%54,300
2026-03-101,082.01,091.01,076.01,081.0+13.0+1.22%68,900
2026-03-091,066.01,068.01,043.01,068.0-21.0-1.93%142,500
2026-03-061,087.01,096.01,074.01,089.0-2.0-0.18%100,900
2026-03-051,107.01,111.01,085.01,091.0+26.0+2.44%103,900
2026-03-041,087.01,087.01,052.01,065.0-38.0-3.45%169,800
2026-03-031,137.01,137.01,103.01,103.0-42.0-3.67%203,000
2026-03-021,162.01,162.01,141.01,145.0-35.0-2.97%162,200
2026-02-271,177.01,183.01,175.01,180.0+3.0+0.25%72,800
2026-02-261,158.01,179.01,155.01,177.0+23.0+1.99%74,100
2026-02-251,154.01,161.01,144.01,154.0+4.0+0.35%102,400
2026-02-241,155.01,162.01,147.01,150.0-4.0-0.35%71,500
2026-02-201,166.01,166.01,150.01,154.0-18.0-1.54%62,000
2026-02-191,177.01,179.01,162.01,172.0-9.0-0.76%49,800
2026-02-181,176.01,185.01,169.01,181.0+17.0+1.46%63,900
2026-02-171,192.01,192.01,164.01,164.0-18.0-1.52%83,600
2026-02-161,195.01,195.01,181.01,182.0+1.0+0.08%58,400
2026-02-131,208.01,213.01,177.01,181.0-35.0-2.88%100,400
2026-02-121,219.01,228.01,205.01,216.0-4.0-0.33%102,600
2026-02-101,195.01,220.01,180.01,220.0+22.0+1.84%232,300
2026-02-091,212.01,214.01,188.01,198.0+3.0+0.25%183,900
2026-02-061,184.01,195.01,178.01,195.0+11.0+0.93%52,900
2026-02-051,174.01,199.01,172.01,184.0+21.0+1.81%113,500
2026-02-041,154.01,167.01,148.01,163.0+9.0+0.78%51,900
2026-02-031,143.01,154.01,141.01,154.0+19.0+1.67%53,300
2026-02-021,153.01,159.01,135.01,135.0-5.0-0.44%62,800
2026-01-301,132.01,145.01,132.01,140.0+1.0+0.09%42,300
2026-01-291,132.01,142.01,119.01,139.0+5.0+0.44%83,800
2026-01-281,154.01,154.01,134.01,134.0-23.0-1.99%70,600
2026-01-271,162.01,166.01,155.01,157.0-8.0-0.69%56,500
2026-01-261,175.01,175.01,159.01,165.0-16.0-1.35%55,200
2026-01-231,187.01,192.01,181.01,181.0-1.0-0.08%49,100
2026-01-221,174.01,187.01,172.01,182.0+18.0+1.55%38,800
2026-01-211,160.01,168.01,151.01,164.0-8.0-0.68%52,800
2026-01-201,187.01,187.01,172.01,172.0-16.0-1.35%56,000
2026-01-191,190.01,193.01,172.01,188.0-1.0-0.08%58,100
2026-01-161,182.01,196.01,180.01,189.0+2.0+0.17%49,600
2026-01-151,175.01,188.01,171.01,187.0+10.0+0.85%51,700
2026-01-141,178.01,187.01,170.01,177.0+5.0+0.43%57,700
2026-01-131,198.01,199.01,167.01,172.0+4.0+0.34%99,300
2026-01-091,160.01,172.01,160.01,168.0+8.0+0.69%66,500
2026-01-081,157.01,167.01,156.01,160.0+1.0+0.09%42,300
2026-01-071,160.01,169.01,152.01,159.0-1.0-0.09%64,900
2026-01-061,132.01,165.01,132.01,160.0+29.0+2.56%78,600
2026-01-051,144.01,146.01,131.01,131.0-7.0-0.62%58,800
2025-12-301,140.01,144.01,137.01,138.0+2.0+0.18%21,400
2025-12-291,143.01,144.01,136.01,136.0-4.0-0.35%34,800
2025-12-261,140.01,140.01,134.01,140.0+1.0+0.09%38,100
2025-12-251,136.01,143.01,134.01,139.0+8.0+0.71%32,000
2025-12-241,132.01,135.01,130.01,131.0-1.0-0.09%27,300
2025-12-231,125.01,133.01,122.01,132.0+12.0+1.07%34,300
2025-12-221,122.01,129.01,115.01,120.0+5.0+0.45%66,400
2025-12-191,121.01,126.01,115.01,115.0-8.0-0.71%47,300
2025-12-181,132.01,132.01,118.01,123.0-15.0-1.32%43,900
2025-12-171,144.01,144.01,127.01,138.0+5.0+0.44%36,800
2025-12-161,142.01,142.01,133.01,133.0-7.0-0.61%36,600
2025-12-151,120.01,140.01,118.01,140.0+11.0+0.97%32,900
2025-12-121,123.01,129.01,119.01,129.0+27.0+2.45%49,100
2025-12-111,125.01,126.01,102.01,102.0-23.0-2.04%56,300
2025-12-101,125.01,129.01,121.01,125.00.00.00%35,000
2025-12-091,119.01,125.01,113.01,125.0+6.0+0.54%42,200
2025-12-081,113.01,119.01,110.01,119.0+17.0+1.54%29,700
2025-12-051,115.01,116.01,097.01,102.0-15.0-1.34%75,100
2025-12-041,113.01,121.01,109.01,117.0+2.0+0.18%37,100
2025-12-031,118.01,128.01,113.01,115.0-5.0-0.45%35,500
2025-12-021,112.01,123.01,107.01,120.0+5.0+0.45%47,000
2025-12-011,138.01,138.01,108.01,115.0-21.0-1.85%66,500
2025-11-281,158.01,166.01,136.01,136.0-22.0-1.90%59,400
2025-11-271,164.01,172.01,156.01,158.0-2.0-0.17%72,600
2025-11-261,135.01,162.01,135.01,160.0+30.0+2.65%124,400
2025-11-251,119.01,132.01,107.01,130.0+28.0+2.54%85,900
2025-11-211,082.01,102.01,082.01,102.0+7.0+0.64%40,300
2025-11-201,098.01,107.01,091.01,095.0+13.0+1.20%49,200
2025-11-191,100.01,109.01,082.01,082.0-19.0-1.73%45,700
2025-11-181,132.01,132.01,101.01,101.0-31.0-2.74%75,100
2025-11-171,118.01,137.01,114.01,132.0-10.0-0.88%120,300
2025-11-141,118.01,145.01,114.01,142.0+18.0+1.60%67,400
2025-11-131,126.01,133.01,124.01,124.0-1.0-0.09%44,200
2025-11-121,133.01,140.01,118.01,125.0-7.0-0.62%129,000
2025-11-111,151.01,156.01,118.01,132.0+43.0+3.95%332,700
2025-11-101,091.01,099.01,079.01,089.0+15.0+1.40%155,500
2025-11-071,073.01,077.01,068.01,074.0+1.0+0.09%30,500
2025-11-061,080.01,091.01,071.01,073.00.00.00%76,500
2025-11-051,062.01,081.01,061.01,073.0+3.0+0.28%79,300
2025-11-041,070.01,093.01,066.01,070.00.00.00%70,400
2025-10-311,066.01,072.01,057.01,070.0+7.0+0.66%55,700
2025-10-301,065.01,074.01,063.01,063.0-2.0-0.19%66,600
2025-10-291,079.01,079.01,061.01,065.0-8.0-0.75%75,400
2025-10-281,104.01,104.01,071.01,073.0-27.0-2.45%92,800
2025-10-271,092.01,100.01,090.01,100.0+10.0+0.92%66,400
2025-10-241,088.01,094.01,083.01,090.0+16.0+1.49%70,500
2025-10-231,060.01,080.01,058.01,074.0+10.0+0.94%57,900
2025-10-221,056.01,067.01,054.01,064.0+11.0+1.04%75,800
2025-10-211,049.01,057.01,046.01,053.00.00.00%60,900
2025-10-201,050.01,058.01,044.01,053.0+10.0+0.96%41,600
2025-10-171,040.01,043.01,036.01,043.00.00.00%36,200
2025-10-161,033.01,050.01,033.01,043.0+8.0+0.77%55,600
2025-10-151,017.01,039.01,017.01,035.0+24.0+2.37%65,500
2025-10-141,020.01,032.01,008.01,011.0-30.0-2.88%116,200
2025-10-101,051.01,051.01,041.01,041.0-17.0-1.61%86,600
2025-10-091,064.01,071.01,057.01,058.0-6.0-0.56%46,400
2025-10-081,071.01,077.01,064.01,064.0-7.0-0.65%56,000
2025-10-071,074.01,076.01,066.01,071.00.00.00%45,300
2025-10-061,077.01,081.01,058.01,071.0+10.0+0.94%97,100
2025-10-031,060.01,065.01,054.01,061.0+9.0+0.86%39,200
2025-10-021,066.01,066.01,051.01,052.0-13.0-1.22%57,600
2025-10-011,102.01,103.01,065.01,065.0-46.0-4.14%97,700
2025-09-301,137.01,137.01,111.01,111.0-31.0-2.71%57,300
2025-09-291,141.01,143.01,127.01,142.0+2.0+0.18%96,700
2025-09-261,125.01,148.01,125.01,140.0+13.0+1.15%150,200
2025-09-251,129.01,132.01,120.01,127.0+1.0+0.09%57,100
2025-09-241,116.01,128.01,113.01,126.0+7.0+0.63%43,200
2025-09-221,124.01,126.01,116.01,119.0-8.0-0.71%45,100
2025-09-191,109.01,127.01,108.01,127.0+22.0+1.99%96,800
2025-09-181,102.01,114.01,098.01,105.0+2.0+0.18%53,700
2025-09-171,115.01,115.01,101.01,103.0-12.0-1.08%42,900
2025-09-161,119.01,125.01,113.01,115.0-1.0-0.09%62,100
2025-09-121,108.01,120.01,108.01,116.0——73,300

直近120営業日分を表示