KabuInsight

日建工学

9767
スタンダード/サービス業/NIKKEN KOGAKU 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
2026-03-131,745.01,760.01,708.01,740.0-28.0-1.58%1,500
2026-03-121,811.01,811.01,768.01,768.0-51.0-2.80%400
2026-03-111,800.01,829.01,796.01,819.0+20.0+1.11%2,300
2026-03-101,768.01,808.01,768.01,799.0+33.0+1.87%1,000
2026-03-091,705.01,818.01,696.01,766.0+21.0+1.20%8,400
2026-03-061,715.01,745.01,704.01,745.0+26.0+1.51%7,200
2026-03-051,734.01,734.01,650.01,719.0+25.0+1.48%5,300
2026-03-041,667.01,717.01,660.01,694.0+11.0+0.65%12,100
2026-03-031,677.01,693.01,675.01,683.0-10.0-0.59%800
2026-03-021,661.01,693.01,650.01,693.0+1.0+0.06%2,000
2026-02-271,652.01,698.01,640.01,692.0+4.0+0.24%5,100
2026-02-261,620.01,716.01,620.01,688.0+70.0+4.33%17,000
2026-02-251,617.01,674.01,600.01,618.0+14.0+0.87%6,500
2026-02-241,606.01,618.01,604.01,604.0-6.0-0.37%2,500
2026-02-201,605.01,610.01,604.01,610.0+9.0+0.56%1,300
2026-02-191,594.01,614.01,593.01,601.0-3.0-0.19%3,300
2026-02-181,585.01,604.01,582.01,604.0+19.0+1.20%800
2026-02-171,585.01,585.01,585.01,585.0-7.0-0.44%200
2026-02-161,569.01,592.01,569.01,592.0+14.0+0.89%800
2026-02-131,611.01,615.01,554.01,578.0-47.0-2.89%3,700
2026-02-121,660.01,660.01,625.01,625.0-19.0-1.16%4,900
2026-02-101,594.01,653.01,584.01,644.0+10.0+0.61%4,800
2026-02-091,623.01,634.01,610.01,634.0+11.0+0.68%1,800
2026-02-061,612.01,645.01,612.01,623.0-27.0-1.64%1,400
2026-02-051,658.01,658.01,649.01,650.0-8.0-0.48%1,100
2026-02-041,660.01,660.01,556.01,658.0+38.0+2.35%5,300
2026-02-031,620.01,620.01,620.01,620.0+9.0+0.56%100
2026-02-021,607.01,611.01,607.01,611.0+22.0+1.38%200
2026-01-301,586.01,595.01,586.01,589.0-19.0-1.18%1,500
2026-01-291,610.01,625.01,601.01,608.0-5.0-0.31%3,900
2026-01-281,646.01,646.01,607.01,613.0-33.0-2.00%900
2026-01-271,640.01,646.01,640.01,646.0+1.0+0.06%400
2026-01-261,643.01,685.01,640.01,645.0+2.0+0.12%2,200
2026-01-231,692.01,692.01,612.01,643.0-44.0-2.61%3,800
2026-01-221,700.01,700.01,653.01,687.0-2.0-0.12%7,700
2026-01-211,690.01,709.01,680.01,689.0-41.0-2.37%7,700
2026-01-201,724.01,730.01,682.01,730.0+33.0+1.94%9,800
2026-01-191,638.01,846.01,621.01,697.0+123.0+7.81%30,700
2026-01-161,505.01,634.01,505.01,574.0+69.0+4.58%4,700
2026-01-151,483.01,505.01,483.01,505.0+25.0+1.69%5,000
2026-01-141,476.01,480.01,473.01,480.0+4.0+0.27%2,600
2026-01-131,465.01,477.01,465.01,476.0+11.0+0.75%800
2026-01-091,463.01,465.01,463.01,465.0+2.0+0.14%300
2026-01-081,455.01,470.01,451.01,463.0+10.0+0.69%900
2026-01-071,449.01,453.01,449.01,453.0-3.0-0.21%200
2026-01-061,457.01,463.01,454.01,456.0-6.0-0.41%700
2026-01-051,477.01,481.01,453.01,462.0+4.0+0.27%3,400
2025-12-301,478.01,480.01,458.01,458.0-22.0-1.49%2,200
2025-12-291,437.01,480.01,427.01,480.0+73.0+5.19%2,000
2025-12-261,411.01,411.01,407.01,407.0-4.0-0.28%2,000
2025-12-251,416.01,423.01,401.01,411.0-1.0-0.07%3,900
2025-12-241,410.01,417.01,399.01,412.0+2.0+0.14%6,300
2025-12-231,408.01,410.01,400.01,410.0+8.0+0.57%2,800
2025-12-221,402.01,404.01,400.01,402.00.00.00%3,400
2025-12-191,420.01,420.01,400.01,402.0+12.0+0.86%2,700
2025-12-181,400.01,414.01,360.01,390.0-10.0-0.71%3,400
2025-12-171,400.01,424.01,394.01,400.0+6.0+0.43%6,700
2025-12-161,390.01,400.01,390.01,394.0-26.0-1.83%4,300
2025-12-151,398.01,420.01,398.01,420.0+18.0+1.28%200
2025-12-121,401.01,437.01,396.01,402.0-2.0-0.14%3,900
2025-12-111,416.01,420.01,400.01,404.0-14.0-0.99%4,400
2025-12-101,426.01,426.01,405.01,418.0-12.0-0.84%5,300
2025-12-091,431.01,431.01,430.01,430.0-11.0-0.76%400
2025-12-081,431.01,449.01,431.01,441.0+1.0+0.07%2,000
2025-12-051,466.01,466.01,435.01,440.00.00.00%1,500
2025-12-041,446.01,446.01,440.01,440.0+29.0+2.06%400
2025-12-031,438.01,438.01,408.01,411.0-27.0-1.88%2,200
2025-12-021,445.01,445.01,438.01,438.0+3.0+0.21%400
2025-12-011,468.01,468.01,434.01,435.0+14.0+0.99%3,100
2025-11-281,427.01,457.01,409.01,421.0-6.0-0.42%2,900
2025-11-271,409.01,427.01,409.01,427.0+17.0+1.21%400
2025-11-261,410.01,410.01,409.01,410.00.00.00%800
2025-11-251,410.01,410.01,410.01,410.0+1.0+0.07%200
2025-11-211,434.01,440.01,406.01,409.0-31.0-2.15%3,300
2025-11-201,440.01,440.01,440.01,440.0-1.0-0.07%200
2025-11-191,444.01,444.01,440.01,441.0-3.0-0.21%300
2025-11-181,465.01,466.01,436.01,444.0+8.0+0.56%600
2025-11-171,432.01,449.01,432.01,436.0+1.0+0.07%1,200
2025-11-141,432.01,463.01,432.01,435.0+3.0+0.21%1,400
2025-11-131,475.01,500.01,432.01,432.0-14.0-0.97%4,300
2025-11-121,444.01,446.01,444.01,446.0-6.0-0.41%200
2025-11-111,462.01,481.01,451.01,452.0-10.0-0.68%600
2025-11-101,475.01,475.01,458.01,462.0-6.0-0.41%800
2025-11-071,450.01,468.01,449.01,468.0+17.0+1.17%400
2025-11-061,455.01,455.01,451.01,451.0+2.0+0.14%300
2025-11-051,454.01,454.01,449.01,449.0-14.0-0.96%1,400
2025-11-041,469.01,469.01,460.01,463.0-5.0-0.34%700
2025-10-311,470.01,480.01,468.01,468.0-2.0-0.14%1,400
2025-10-301,538.01,538.01,466.01,470.0-33.0-2.20%1,800
2025-10-291,554.01,565.01,503.01,503.0-23.0-1.51%1,900
2025-10-281,554.01,554.01,526.01,526.0-14.0-0.91%600
2025-10-271,540.01,540.01,540.01,540.00.00.00%400
2025-10-241,526.01,540.01,526.01,540.0+14.0+0.92%800
2025-10-231,538.01,540.01,517.01,526.0-2.0-0.13%2,500
2025-10-221,530.01,557.01,517.01,528.0+8.0+0.53%3,400
2025-10-211,544.01,544.01,519.01,520.0+5.0+0.33%2,500
2025-10-201,514.01,557.01,514.01,515.0+15.0+1.00%800
2025-10-171,500.01,500.01,500.01,500.00.00.00%—
2025-10-161,500.01,500.01,500.01,500.00.00.00%—
2025-10-151,500.01,500.01,500.01,500.00.00.00%—
2025-10-141,522.01,522.01,500.01,500.0-30.0-1.96%5,900
2025-10-101,532.01,532.01,530.01,530.0-15.0-0.97%300
2025-10-091,530.01,545.01,519.01,545.0-4.0-0.26%1,400
2025-10-081,550.01,550.01,530.01,549.0+9.0+0.58%800
2025-10-071,526.01,544.01,526.01,540.0+10.0+0.65%700
2025-10-061,593.01,593.01,510.01,530.0+17.0+1.12%7,300
2025-10-031,576.01,596.01,511.01,513.0-56.0-3.57%6,400
2025-10-021,554.01,629.01,554.01,569.0+18.0+1.16%1,700
2025-10-011,567.01,599.01,551.01,551.0-15.0-0.96%800
2025-09-301,575.01,575.01,566.01,566.0-14.0-0.89%500
2025-09-291,571.01,640.01,571.01,580.0+27.0+1.74%1,800
2025-09-261,568.01,595.01,541.01,553.0-15.0-0.96%2,200
2025-09-251,568.01,594.01,568.01,568.0+12.0+0.77%1,700
2025-09-241,631.01,631.01,545.01,556.0-36.0-2.26%2,600
2025-09-221,619.01,619.01,592.01,592.0-27.0-1.67%800
2025-09-191,619.01,619.01,619.01,619.00.00.00%—
2025-09-181,578.01,619.01,556.01,619.0+81.0+5.27%3,200
2025-09-171,565.01,598.01,538.01,538.0-27.0-1.73%500
2025-09-161,590.01,591.01,552.01,565.0-25.0-1.57%1,600
2025-09-121,640.01,640.01,590.01,590.0——2,200

直近120営業日分を表示