KabuInsight

大栄環境

9336
プライム/サービス業/Daiei Kankyo 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
2026-03-133,760.03,880.03,750.03,850.0+160.0+4.34%222,700
2026-03-123,710.03,750.03,615.03,690.0-60.0-1.60%231,700
2026-03-113,800.03,860.03,750.03,750.00.00.00%196,500
2026-03-103,870.03,875.03,750.03,750.0-50.0-1.32%258,200
2026-03-093,740.03,820.03,725.03,800.0-100.0-2.56%309,500
2026-03-063,815.03,900.03,810.03,900.0+100.0+2.63%189,900
2026-03-053,840.03,890.03,785.03,800.0+55.0+1.47%282,900
2026-03-043,680.03,765.03,680.03,745.0-90.0-2.35%205,100
2026-03-033,815.03,875.03,750.03,835.0-25.0-0.65%245,100
2026-03-023,835.03,885.03,800.03,860.00.00.00%242,600
2026-02-273,720.03,875.03,720.03,860.0+145.0+3.90%164,000
2026-02-263,745.03,800.03,695.03,715.0-5.0-0.13%184,600
2026-02-253,795.03,805.03,710.03,720.0-80.0-2.11%196,200
2026-02-243,850.03,860.03,775.03,800.0-50.0-1.30%175,400
2026-02-203,845.03,890.03,815.03,850.0+15.0+0.39%161,600
2026-02-193,805.03,870.03,805.03,835.0+25.0+0.66%74,300
2026-02-183,800.03,835.03,785.03,810.0+20.0+0.53%75,700
2026-02-173,820.03,850.03,790.03,790.0-30.0-0.79%90,700
2026-02-163,855.03,875.03,790.03,820.0-25.0-0.65%120,800
2026-02-134,135.04,135.03,845.03,845.0-265.0-6.45%220,000
2026-02-124,070.04,200.04,070.04,110.0+110.0+2.75%251,500
2026-02-104,105.04,235.03,990.04,000.0-175.0-4.19%258,200
2026-02-094,250.04,250.04,130.04,175.0+35.0+0.85%139,600
2026-02-064,125.04,140.04,080.04,140.0-25.0-0.60%100,800
2026-02-054,235.04,235.04,150.04,165.0-25.0-0.60%112,100
2026-02-044,140.04,210.04,135.04,190.0+25.0+0.60%86,800
2026-02-034,060.04,185.04,060.04,165.0+105.0+2.59%83,500
2026-02-024,100.04,155.04,020.04,060.0-15.0-0.37%138,000
2026-01-304,060.04,100.04,050.04,075.0+20.0+0.49%100,600
2026-01-294,025.04,060.03,980.04,055.0-30.0-0.73%156,500
2026-01-284,145.04,170.04,065.04,085.0-125.0-2.97%130,400
2026-01-274,100.04,210.04,075.04,210.0+50.0+1.20%80,700
2026-01-264,100.04,215.04,100.04,160.0+25.0+0.60%106,100
2026-01-234,105.04,170.04,105.04,135.0+30.0+0.73%61,200
2026-01-224,050.04,120.04,050.04,105.0+55.0+1.36%107,200
2026-01-214,010.04,070.04,005.04,050.0-20.0-0.49%103,300
2026-01-204,130.04,150.04,045.04,070.0-80.0-1.93%88,600
2026-01-194,250.04,260.04,150.04,150.0-45.0-1.07%109,000
2026-01-164,190.04,210.04,165.04,195.0+15.0+0.36%53,800
2026-01-154,150.04,195.04,120.04,180.0+25.0+0.60%68,900
2026-01-144,135.04,160.04,125.04,155.0+35.0+0.85%79,800
2026-01-134,115.04,155.04,070.04,120.0+75.0+1.85%214,400
2026-01-094,050.04,070.04,010.04,045.0-5.0-0.12%76,800
2026-01-084,105.04,120.04,015.04,050.0-50.0-1.22%138,300
2026-01-073,965.04,115.03,955.04,100.0+135.0+3.40%108,800
2026-01-063,910.03,990.03,905.03,965.0+50.0+1.28%76,500
2026-01-053,905.03,950.03,875.03,915.0+30.0+0.77%60,000
2025-12-303,965.03,965.03,885.03,885.0-80.0-2.02%58,600
2025-12-293,950.03,980.03,935.03,965.0+25.0+0.63%77,100
2025-12-263,945.03,965.03,920.03,940.0+10.0+0.25%60,500
2025-12-253,920.03,930.03,900.03,930.0+10.0+0.26%72,300
2025-12-243,885.03,955.03,865.03,920.0+100.0+2.62%154,100
2025-12-233,820.03,825.03,790.03,820.00.00.00%69,600
2025-12-223,875.03,875.03,815.03,820.0-75.0-1.93%58,700
2025-12-193,900.03,915.03,850.03,895.0-20.0-0.51%124,800
2025-12-183,905.03,955.03,890.03,915.00.00.00%160,600
2025-12-173,915.03,945.03,855.03,915.0+70.0+1.82%116,800
2025-12-163,895.03,900.03,820.03,845.0-15.0-0.39%129,000
2025-12-153,830.03,880.03,820.03,860.0+40.0+1.05%181,400
2025-12-123,770.03,830.03,760.03,820.0+85.0+2.28%135,500
2025-12-113,790.03,795.03,705.03,735.00.00.00%72,800
2025-12-103,755.03,815.03,730.03,735.0-35.0-0.93%87,200
2025-12-093,850.03,865.03,670.03,770.0-50.0-1.31%142,600
2025-12-083,815.03,835.03,755.03,820.0+30.0+0.79%149,400
2025-12-053,740.03,830.03,740.03,790.0+50.0+1.34%123,300
2025-12-043,605.03,740.03,605.03,740.0+125.0+3.46%125,600
2025-12-033,570.03,665.03,570.03,615.0+20.0+0.56%90,700
2025-12-023,650.03,685.03,590.03,595.0-75.0-2.04%83,500
2025-12-013,710.03,750.03,670.03,670.0-55.0-1.48%69,600
2025-11-283,705.03,760.03,705.03,725.0+20.0+0.54%84,600
2025-11-273,720.03,740.03,685.03,705.0-15.0-0.40%74,000
2025-11-263,670.03,735.03,665.03,720.0+95.0+2.62%125,400
2025-11-253,650.03,715.03,580.03,625.0+5.0+0.14%122,900
2025-11-213,525.03,635.03,525.03,620.0+115.0+3.28%148,100
2025-11-203,505.03,535.03,480.03,505.0+35.0+1.01%112,100
2025-11-193,455.03,495.03,420.03,470.0-20.0-0.57%106,800
2025-11-183,500.03,515.03,465.03,490.0-15.0-0.43%87,000
2025-11-173,595.03,650.03,500.03,505.0-75.0-2.09%131,800
2025-11-143,550.03,625.03,540.03,580.0-5.0-0.14%112,200
2025-11-133,640.03,645.03,565.03,585.0+15.0+0.42%100,400
2025-11-123,610.03,650.03,535.03,570.0+75.0+2.15%174,700
2025-11-113,425.03,545.03,370.03,495.00.00.00%150,300
2025-11-103,465.03,495.03,395.03,495.0+100.0+2.95%262,700
2025-11-073,380.03,400.03,350.03,395.0+40.0+1.19%105,000
2025-11-063,355.03,390.03,335.03,355.0-15.0-0.45%92,000
2025-11-053,400.03,415.03,330.03,370.0-50.0-1.46%110,100
2025-11-043,390.03,470.03,390.03,420.0-10.0-0.29%102,100
2025-10-313,515.03,515.03,410.03,430.0-40.0-1.15%145,400
2025-10-303,450.03,480.03,425.03,470.0-5.0-0.14%120,900
2025-10-293,515.03,515.03,450.03,475.0-45.0-1.28%89,900
2025-10-283,560.03,560.03,505.03,520.0-75.0-2.09%65,900
2025-10-273,620.03,625.03,590.03,595.0+25.0+0.70%67,600
2025-10-243,605.03,620.03,565.03,570.0-30.0-0.83%60,900
2025-10-233,610.03,625.03,595.03,600.0-10.0-0.28%74,200
2025-10-223,645.03,655.03,605.03,610.0+20.0+0.56%90,100
2025-10-213,585.03,615.03,570.03,590.0+10.0+0.28%92,300
2025-10-203,625.03,630.03,570.03,580.0+15.0+0.42%89,500
2025-10-173,550.03,580.03,525.03,565.0-20.0-0.56%87,300
2025-10-163,580.03,640.03,515.03,585.0+50.0+1.41%141,900
2025-10-153,515.03,555.03,490.03,535.0+45.0+1.29%98,400
2025-10-143,555.03,570.03,455.03,490.0-125.0-3.46%182,600
2025-10-103,700.03,780.03,610.03,615.0-40.0-1.09%208,700
2025-10-093,650.03,660.03,610.03,655.0+45.0+1.25%148,200
2025-10-083,540.03,630.03,540.03,610.0+125.0+3.59%176,300
2025-10-073,435.03,495.03,435.03,485.0+45.0+1.31%126,900
2025-10-063,440.03,465.03,370.03,440.0+140.0+4.24%120,500
2025-10-033,265.03,330.03,265.03,300.0+20.0+0.61%103,100
2025-10-023,300.03,345.03,270.03,280.0-40.0-1.20%105,600
2025-10-013,350.03,370.03,310.03,320.0-25.0-0.75%125,100
2025-09-303,345.03,365.03,315.03,345.0+40.0+1.21%125,400
2025-09-293,330.03,345.03,275.03,305.0-55.0-1.64%96,300
2025-09-263,325.03,385.03,325.03,360.0+20.0+0.60%98,500
2025-09-253,350.03,380.03,335.03,340.0-40.0-1.18%142,000
2025-09-243,405.03,445.03,365.03,380.0-60.0-1.74%163,800
2025-09-223,460.03,475.03,435.03,440.0-40.0-1.15%78,400
2025-09-193,485.03,520.03,460.03,480.0+5.0+0.14%164,300
2025-09-183,445.03,485.03,440.03,475.0+20.0+0.58%129,800
2025-09-173,500.03,500.03,420.03,455.0-65.0-1.85%96,700
2025-09-163,490.03,535.03,465.03,520.0+30.0+0.86%94,400
2025-09-123,455.03,495.03,450.03,490.0——105,100

直近120営業日分を表示