KabuInsight

誠建設工業

8995
スタンダード/不動産業/Makoto Construction 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
2026-03-131,236.01,255.01,163.01,191.0-39.0-3.17%22,700
2026-03-121,127.01,370.01,111.01,230.0+103.0+9.14%117,400
2026-03-111,104.01,128.01,097.01,127.0+31.0+2.83%6,500
2026-03-101,075.01,099.01,070.01,096.0+28.0+2.62%4,700
2026-03-091,093.01,093.01,067.01,068.0-56.0-4.98%9,300
2026-03-061,111.01,145.01,111.01,124.0-6.0-0.53%3,700
2026-03-051,126.01,174.01,091.01,130.0+25.0+2.26%17,600
2026-03-041,121.01,173.01,101.01,105.0-68.0-5.80%13,600
2026-03-031,198.01,200.01,140.01,173.0-25.0-2.09%10,700
2026-03-021,163.01,200.01,143.01,198.0+12.0+1.01%11,300
2026-02-271,161.01,189.01,146.01,186.0+25.0+2.15%13,000
2026-02-261,151.01,179.01,150.01,161.0+10.0+0.87%4,900
2026-02-251,153.01,178.01,151.01,151.0-2.0-0.17%4,300
2026-02-241,156.01,163.01,148.01,153.0-23.0-1.96%9,800
2026-02-201,212.01,212.01,170.01,176.0-36.0-2.97%20,200
2026-02-191,215.01,215.01,191.01,212.0+2.0+0.17%8,400
2026-02-181,228.01,228.01,206.01,210.0-7.0-0.58%11,800
2026-02-171,215.01,268.01,214.01,217.0+6.0+0.50%35,400
2026-02-161,207.01,254.01,203.01,211.0-1.0-0.08%16,100
2026-02-131,280.01,280.01,212.01,212.0-85.0-6.55%26,700
2026-02-121,300.01,330.01,290.01,297.0-3.0-0.23%29,600
2026-02-101,280.01,361.01,277.01,300.0+20.0+1.56%36,900
2026-02-091,447.01,451.01,262.01,280.0-115.0-8.24%111,900
2026-02-061,700.01,805.01,377.01,395.0-122.0-8.04%659,600
2026-02-051,208.01,517.01,207.01,517.0+300.0+24.65%549,100
2026-02-041,225.01,226.01,193.01,217.0-8.0-0.65%10,100
2026-02-031,253.01,253.01,200.01,225.0-4.0-0.33%24,200
2026-02-021,195.01,258.01,194.01,229.0+34.0+2.85%18,400
2026-01-301,196.01,212.01,177.01,195.0-1.0-0.08%5,400
2026-01-291,229.01,229.01,181.01,196.0-33.0-2.69%12,000
2026-01-281,247.01,247.01,224.01,229.0-31.0-2.46%8,000
2026-01-271,247.01,280.01,243.01,260.0+12.0+0.96%9,800
2026-01-261,263.01,274.01,236.01,248.0-30.0-2.35%5,700
2026-01-231,250.01,283.01,238.01,278.0+18.0+1.43%18,400
2026-01-221,292.01,301.01,229.01,260.0-24.0-1.87%21,100
2026-01-211,318.01,318.01,251.01,284.0-34.0-2.58%25,700
2026-01-201,388.01,412.01,306.01,318.0-74.0-5.32%44,100
2026-01-191,418.01,430.01,380.01,392.0-26.0-1.83%28,000
2026-01-161,545.01,569.01,408.01,418.0-76.0-5.09%68,300
2026-01-151,544.01,570.01,480.01,494.0-90.0-5.68%61,700
2026-01-141,427.01,667.01,397.01,584.0+217.0+15.87%303,700
2026-01-131,400.01,421.01,364.01,367.0-62.0-4.34%41,500
2026-01-091,497.01,498.01,429.01,429.0-67.0-4.48%36,700
2026-01-081,517.01,555.01,485.01,496.0-19.0-1.25%21,300
2026-01-071,571.01,571.01,515.01,515.0-57.0-3.63%31,100
2026-01-061,600.01,648.01,569.01,572.0-15.0-0.95%51,700
2026-01-051,600.01,672.01,530.01,587.0-43.0-2.64%124,400
2025-12-301,551.01,833.01,534.01,630.0+115.0+7.59%791,200
2025-12-291,617.01,685.01,452.01,515.0-142.0-8.57%349,000
2025-12-261,915.02,010.01,657.01,657.0-500.0-23.18%461,100
2025-12-252,607.02,820.02,157.02,157.0-500.0-18.82%367,700
2025-12-242,207.02,657.02,207.02,657.0+500.0+23.18%328,100
2025-12-232,100.02,750.01,831.02,157.0-93.0-4.13%369,700
2025-12-222,600.02,800.02,170.02,250.0-319.0-12.42%368,900
2025-12-192,569.02,569.02,569.02,569.0+500.0+24.17%9,800
2025-12-181,885.02,069.01,547.02,069.0+400.0+23.97%583,800
2025-12-171,405.01,669.01,336.01,669.0+300.0+21.91%693,300
2025-12-161,120.01,369.01,120.01,369.0+300.0+28.06%542,100
2025-12-15945.01,069.0939.01,069.0+150.0+16.32%220,000
2025-12-12871.0923.0840.0919.0+78.0+9.27%57,700
2025-12-11874.0904.0840.0841.0-13.0-1.52%18,300
2025-12-10820.0899.0817.0854.0+33.0+4.02%29,100
2025-12-09842.0842.0817.0821.0-11.0-1.32%7,700
2025-12-08834.0844.0825.0832.0+7.0+0.85%9,000
2025-12-05840.0850.0825.0825.0-22.0-2.60%7,600
2025-12-04861.0861.0846.0847.0-5.0-0.59%4,800
2025-12-03860.0860.0851.0852.0+1.0+0.12%7,800
2025-12-02878.0898.0839.0851.0-24.0-2.74%17,200
2025-12-01910.0911.0875.0875.0-35.0-3.85%7,300
2025-11-28915.0932.0910.0910.0-3.0-0.33%3,700
2025-11-27943.0970.0913.0913.0-15.0-1.62%23,300
2025-11-26881.0950.0881.0928.0+47.0+5.33%41,000
2025-11-25910.0980.0881.0881.0-7.0-0.79%42,600
2025-11-21832.0970.0832.0888.0+55.0+6.60%62,900
2025-11-20850.0850.0833.0833.0-10.0-1.19%6,000
2025-11-19881.0884.0842.0843.0-37.0-4.20%6,000
2025-11-18875.0880.0853.0880.0+5.0+0.57%9,300
2025-11-17898.0909.0864.0875.0-23.0-2.56%13,600
2025-11-14916.0916.0890.0898.0-6.0-0.66%8,500
2025-11-13900.0915.0897.0904.0+7.0+0.78%10,400
2025-11-12880.0905.0872.0897.0+17.0+1.93%17,400
2025-11-11902.0903.0877.0880.0-20.0-2.22%14,600
2025-11-10900.0917.0900.0900.00.00.00%5,000
2025-11-07904.0907.0899.0900.0-6.0-0.66%4,100
2025-11-06931.0940.0905.0906.0-11.0-1.20%10,800
2025-11-05930.0930.0894.0917.0-26.0-2.76%18,500
2025-11-04976.01,018.0941.0943.0-33.0-3.38%30,200
2025-10-31996.01,005.0953.0976.0-17.0-1.71%15,200
2025-10-30944.01,044.0944.0993.0+52.0+5.53%93,300
2025-10-291,000.01,001.0941.0941.0-59.0-5.90%26,700
2025-10-281,039.01,039.01,000.01,000.0-35.0-3.38%19,000
2025-10-271,022.01,074.01,006.01,035.0-7.0-0.67%63,300
2025-10-241,045.01,075.0999.01,042.0-32.0-2.98%59,700
2025-10-231,082.01,127.01,025.01,074.0-38.0-3.42%88,400
2025-10-221,125.01,320.01,105.01,112.0+1.0+0.09%493,900
2025-10-211,701.01,710.01,111.01,111.0-300.0-21.26%804,900
2025-10-201,231.01,411.01,189.01,411.0+300.0+27.00%562,300
2025-10-171,029.01,130.0976.01,111.0+131.0+13.37%518,300
2025-10-16874.0988.0860.0980.0+106.0+12.13%89,900
2025-10-15781.0894.0781.0874.0+93.0+11.91%64,700
2025-10-14817.0821.0778.0781.0-51.0-6.13%25,400
2025-10-10829.0846.0823.0832.0-8.0-0.95%8,500
2025-10-09831.0850.0826.0840.0+9.0+1.08%6,700
2025-10-08847.0876.0831.0831.0-16.0-1.89%18,700
2025-10-07833.0887.0830.0847.0+17.0+2.05%45,100
2025-10-06815.0842.0813.0830.0+15.0+1.84%21,700
2025-10-03822.0833.0811.0815.0-7.0-0.85%22,000
2025-10-02862.0868.0813.0822.0-40.0-4.64%26,700
2025-10-01873.0873.0825.0862.0-17.0-1.93%36,800
2025-09-30878.0879.0852.0879.0+1.0+0.11%23,100
2025-09-29923.0923.0877.0878.0-44.0-4.77%23,500
2025-09-26999.01,014.0920.0922.0-74.0-7.43%64,300
2025-09-251,002.01,027.0986.0996.0-53.0-5.05%78,200
2025-09-24999.01,147.0999.01,049.0+52.0+5.22%221,000
2025-09-221,006.01,012.0997.0997.0-15.0-1.48%15,100
2025-09-191,025.01,054.01,004.01,012.0-13.0-1.27%19,800
2025-09-181,095.01,160.01,016.01,025.0-100.0-8.89%43,400
2025-09-171,023.01,290.01,021.01,125.0+107.0+10.51%200,400
2025-09-161,040.01,040.01,002.01,018.0-26.0-2.49%13,100
2025-09-121,090.01,103.01,039.01,044.0——22,800

直近120営業日分を表示