KabuInsight

建設技術研究所

9621
プライム/サービス業/CTI Engineering 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
2026-03-132,944.03,015.02,944.02,990.0-4.0-0.13%40,400
2026-03-123,000.03,025.02,978.02,994.0-76.0-2.48%41,500
2026-03-113,105.03,105.03,055.03,070.0+25.0+0.82%29,000
2026-03-103,015.03,085.03,015.03,045.0+84.0+2.84%56,300
2026-03-092,930.02,994.02,874.02,961.0-109.0-3.55%84,600
2026-03-063,050.03,085.03,030.03,070.0-40.0-1.29%34,700
2026-03-053,160.03,175.03,080.03,110.0+50.0+1.63%40,600
2026-03-043,175.03,175.03,010.03,060.0-185.0-5.70%58,900
2026-03-033,345.03,350.03,220.03,245.0-140.0-4.14%83,200
2026-03-023,390.03,425.03,350.03,385.0-105.0-3.01%89,300
2026-02-273,480.03,490.03,440.03,490.0+25.0+0.72%67,400
2026-02-263,415.03,510.03,415.03,465.0+50.0+1.46%90,400
2026-02-253,450.03,475.03,410.03,415.0-70.0-2.01%61,700
2026-02-243,425.03,510.03,400.03,485.0+60.0+1.75%60,500
2026-02-203,570.03,570.03,410.03,425.0-145.0-4.06%60,200
2026-02-193,395.03,575.03,395.03,570.0+205.0+6.09%112,100
2026-02-183,380.03,390.03,355.03,365.0+30.0+0.90%29,900
2026-02-173,350.03,395.03,275.03,335.0-5.0-0.15%59,400
2026-02-163,230.03,360.03,225.03,340.0+115.0+3.57%77,200
2026-02-133,360.03,365.03,215.03,225.0-145.0-4.30%89,600
2026-02-123,345.03,380.03,290.03,370.0+60.0+1.81%66,500
2026-02-103,250.03,345.03,250.03,310.0+80.0+2.48%97,000
2026-02-093,200.03,230.03,190.03,230.0+70.0+2.22%65,400
2026-02-063,085.03,160.03,070.03,160.0+85.0+2.76%63,100
2026-02-053,070.03,100.03,030.03,075.0+35.0+1.15%42,500
2026-02-043,035.03,070.03,020.03,040.0+5.0+0.16%49,800
2026-02-033,000.03,050.03,000.03,035.0+38.0+1.27%41,500
2026-02-022,965.03,040.02,964.02,997.0+45.0+1.52%51,300
2026-01-302,959.02,964.02,935.02,952.0-7.0-0.24%43,800
2026-01-292,940.02,965.02,917.02,959.0+16.0+0.54%52,500
2026-01-282,993.02,993.02,935.02,943.0-50.0-1.67%52,600
2026-01-272,967.03,005.02,961.02,993.0+1.0+0.03%36,200
2026-01-263,020.03,035.02,970.02,992.0-53.0-1.74%41,700
2026-01-233,050.03,080.03,035.03,045.0-5.0-0.16%21,600
2026-01-223,040.03,065.03,035.03,050.0+10.0+0.33%33,300
2026-01-212,999.03,050.02,988.03,040.00.00.00%24,600
2026-01-203,090.03,090.03,035.03,040.0-50.0-1.62%33,100
2026-01-193,100.03,120.03,075.03,090.0-5.0-0.16%34,600
2026-01-163,045.03,095.03,040.03,095.0+50.0+1.64%43,400
2026-01-153,010.03,050.03,010.03,045.0+40.0+1.33%32,400
2026-01-143,020.03,025.02,995.03,005.0-15.0-0.50%24,900
2026-01-133,030.03,060.03,005.03,020.0+34.0+1.14%47,000
2026-01-092,970.02,990.02,958.02,986.0+35.0+1.19%29,700
2026-01-082,980.02,999.02,951.02,951.0-32.0-1.07%33,900
2026-01-073,005.03,035.02,968.02,983.0-57.0-1.88%37,700
2026-01-062,975.03,040.02,975.03,040.0+65.0+2.18%60,600
2026-01-052,972.02,981.02,946.02,975.0+3.0+0.10%45,300
2025-12-302,960.03,005.02,959.02,972.0-3.0-0.10%42,000
2025-12-292,945.02,978.02,908.02,975.0-35.0-1.16%53,400
2025-12-262,978.03,010.02,978.03,010.0+30.0+1.01%41,000
2025-12-252,972.02,998.02,970.02,980.0+10.0+0.34%17,900
2025-12-243,010.03,015.02,970.02,970.0-40.0-1.33%39,000
2025-12-233,040.03,040.03,010.03,010.0-30.0-0.99%28,800
2025-12-223,060.03,060.03,025.03,040.0+15.0+0.50%36,100
2025-12-193,010.03,040.02,997.03,025.0+15.0+0.50%49,200
2025-12-183,005.03,025.02,966.03,010.0+20.0+0.67%34,300
2025-12-172,983.03,005.02,945.02,990.0+57.0+1.94%47,800
2025-12-162,991.02,995.02,933.02,933.0-77.0-2.56%42,300
2025-12-153,025.03,040.02,995.03,010.0-20.0-0.66%33,400
2025-12-123,005.03,055.03,000.03,030.0+76.0+2.57%74,900
2025-12-112,996.03,030.02,954.02,954.0-44.0-1.47%40,200
2025-12-102,990.03,015.02,957.02,998.0-1.0-0.03%33,000
2025-12-093,000.03,055.02,960.02,999.0+47.0+1.59%47,500
2025-12-082,907.02,959.02,902.02,952.0+67.0+2.32%32,500
2025-12-052,901.02,911.02,871.02,885.0-47.0-1.60%38,200
2025-12-042,900.02,954.02,894.02,932.0+32.0+1.10%55,000
2025-12-032,924.02,924.02,890.02,900.0-37.0-1.26%43,500
2025-12-022,984.02,984.02,911.02,937.0-50.0-1.67%42,500
2025-12-013,035.03,055.02,987.02,987.0-48.0-1.58%30,800
2025-11-283,000.03,035.02,988.03,035.0+47.0+1.57%13,900
2025-11-273,010.03,030.02,968.02,988.0+7.0+0.23%34,300
2025-11-263,050.03,085.02,962.02,981.0-64.0-2.10%65,700
2025-11-253,070.03,070.03,030.03,045.0-25.0-0.81%22,900
2025-11-212,990.03,090.02,990.03,070.0+55.0+1.82%55,000
2025-11-203,030.03,040.02,991.03,015.0+30.0+1.01%47,900
2025-11-192,977.03,000.02,957.02,985.0+12.0+0.40%40,400
2025-11-182,981.03,005.02,950.02,973.0-42.0-1.39%69,000
2025-11-172,935.03,020.02,935.03,015.0+82.0+2.80%63,900
2025-11-142,895.02,944.02,847.02,933.0+38.0+1.31%46,900
2025-11-132,910.02,955.02,848.02,895.0+18.0+0.63%111,400
2025-11-122,867.02,902.02,844.02,877.0+25.0+0.88%29,900
2025-11-112,867.02,872.02,822.02,852.0-21.0-0.73%29,700
2025-11-102,872.02,889.02,852.02,873.0+26.0+0.91%18,800
2025-11-072,813.02,847.02,813.02,847.0+3.0+0.11%19,900
2025-11-062,800.02,867.02,800.02,844.0+49.0+1.75%26,500
2025-11-052,801.02,815.02,749.02,795.0-8.0-0.29%42,700
2025-11-042,806.02,851.02,802.02,803.0-35.0-1.23%43,500
2025-10-312,874.02,874.02,804.02,838.0-16.0-0.56%40,800
2025-10-302,890.02,907.02,852.02,854.0-15.0-0.52%31,900
2025-10-292,914.02,916.02,869.02,869.0-39.0-1.34%41,600
2025-10-282,980.02,980.02,908.02,908.0-83.0-2.77%54,500
2025-10-272,955.03,000.02,955.02,991.0+49.0+1.67%25,600
2025-10-242,915.02,958.02,914.02,942.0+13.0+0.44%24,000
2025-10-232,870.02,939.02,867.02,929.0+57.0+1.98%29,100
2025-10-222,896.02,905.02,872.02,872.0-10.0-0.35%47,100
2025-10-212,920.02,930.02,872.02,882.0-31.0-1.06%24,800
2025-10-202,974.02,974.02,899.02,913.0+29.0+1.01%39,200
2025-10-172,873.02,889.02,863.02,884.0+11.0+0.38%29,700
2025-10-162,864.02,909.02,860.02,873.0+25.0+0.88%34,700
2025-10-152,834.02,852.02,818.02,848.0+47.0+1.68%38,900
2025-10-142,784.02,828.02,730.02,801.0-18.0-0.64%45,000
2025-10-102,828.02,853.02,808.02,819.0-46.0-1.61%41,300
2025-10-092,850.02,869.02,832.02,865.0+40.0+1.42%35,100
2025-10-082,867.02,890.02,825.02,825.0-42.0-1.46%20,700
2025-10-072,874.02,879.02,850.02,867.0-7.0-0.24%25,400
2025-10-062,851.02,884.02,812.02,874.0+63.0+2.24%40,900
2025-10-032,786.02,826.02,786.02,811.0+25.0+0.90%21,900
2025-10-022,833.02,846.02,786.02,786.0-54.0-1.90%33,900
2025-10-012,976.02,976.02,833.02,840.0-145.0-4.86%51,500
2025-09-302,994.03,010.02,975.02,985.0+9.0+0.30%21,100
2025-09-293,000.03,000.02,961.02,976.0-19.0-0.63%27,800
2025-09-262,971.03,010.02,971.02,995.0+10.0+0.34%34,300
2025-09-252,975.02,994.02,959.02,985.0-11.0-0.37%25,400
2025-09-242,975.02,997.02,955.02,996.0+14.0+0.47%36,800
2025-09-223,010.03,030.02,972.02,982.0-38.0-1.26%20,400
2025-09-193,030.03,030.02,971.03,020.0+10.0+0.33%65,800
2025-09-182,978.03,025.02,971.03,010.0+66.0+2.24%42,300
2025-09-172,923.02,958.02,914.02,944.0+1.0+0.03%28,100
2025-09-162,941.02,960.02,925.02,943.0-4.0-0.14%15,800
2025-09-123,000.03,010.02,930.02,947.0——35,600

直近120営業日分を表示