サンヨーホームズ
1420スタンダード/建設業/Sanyo Homes Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 711.0 | 727.0 | 710.0 | 719.0 | 0.0 | 0.00% | 59,400 |
| 2026-03-12 | 723.0 | 725.0 | 716.0 | 719.0 | -4.0 | -0.55% | 38,500 |
| 2026-03-11 | 733.0 | 737.0 | 720.0 | 723.0 | +5.0 | +0.70% | 108,300 |
| 2026-03-10 | 705.0 | 720.0 | 705.0 | 718.0 | +14.0 | +1.99% | 54,700 |
| 2026-03-09 | 702.0 | 704.0 | 694.0 | 704.0 | -6.0 | -0.85% | 90,500 |
| 2026-03-06 | 708.0 | 713.0 | 703.0 | 710.0 | 0.0 | 0.00% | 26,100 |
| 2026-03-05 | 709.0 | 712.0 | 707.0 | 710.0 | +12.0 | +1.72% | 32,100 |
| 2026-03-04 | 711.0 | 711.0 | 697.0 | 698.0 | -14.0 | -1.97% | 101,400 |
| 2026-03-03 | 724.0 | 724.0 | 711.0 | 712.0 | -12.0 | -1.66% | 85,900 |
| 2026-03-02 | 728.0 | 728.0 | 719.0 | 724.0 | -7.0 | -0.96% | 53,000 |
| 2026-02-27 | 725.0 | 732.0 | 722.0 | 731.0 | +3.0 | +0.41% | 37,400 |
| 2026-02-26 | 717.0 | 732.0 | 717.0 | 728.0 | +12.0 | +1.68% | 46,500 |
| 2026-02-25 | 717.0 | 723.0 | 716.0 | 716.0 | -2.0 | -0.28% | 30,400 |
| 2026-02-24 | 715.0 | 720.0 | 714.0 | 718.0 | 0.0 | 0.00% | 21,400 |
| 2026-02-20 | 715.0 | 719.0 | 711.0 | 718.0 | +2.0 | +0.28% | 35,100 |
| 2026-02-19 | 715.0 | 719.0 | 713.0 | 716.0 | +2.0 | +0.28% | 21,400 |
| 2026-02-18 | 715.0 | 719.0 | 714.0 | 714.0 | 0.0 | 0.00% | 20,900 |
| 2026-02-17 | 717.0 | 720.0 | 713.0 | 714.0 | -2.0 | -0.28% | 33,800 |
| 2026-02-16 | 717.0 | 720.0 | 712.0 | 716.0 | -1.0 | -0.14% | 34,100 |
| 2026-02-13 | 725.0 | 725.0 | 712.0 | 717.0 | -9.0 | -1.24% | 76,700 |
| 2026-02-12 | 728.0 | 731.0 | 725.0 | 726.0 | -2.0 | -0.27% | 31,700 |
| 2026-02-10 | 727.0 | 731.0 | 727.0 | 728.0 | +2.0 | +0.28% | 20,900 |
| 2026-02-09 | 724.0 | 733.0 | 724.0 | 726.0 | +2.0 | +0.28% | 53,300 |
| 2026-02-06 | 734.0 | 735.0 | 716.0 | 724.0 | -10.0 | -1.36% | 82,800 |
| 2026-02-05 | 723.0 | 737.0 | 721.0 | 734.0 | +13.0 | +1.80% | 49,600 |
| 2026-02-04 | 717.0 | 722.0 | 717.0 | 721.0 | +3.0 | +0.42% | 23,500 |
| 2026-02-03 | 715.0 | 721.0 | 714.0 | 718.0 | +2.0 | +0.28% | 31,100 |
| 2026-02-02 | 724.0 | 724.0 | 712.0 | 716.0 | -4.0 | -0.56% | 24,300 |
| 2026-01-30 | 719.0 | 720.0 | 712.0 | 720.0 | 0.0 | 0.00% | 23,200 |
| 2026-01-29 | 717.0 | 720.0 | 707.0 | 720.0 | +6.0 | +0.84% | 41,400 |
| 2026-01-28 | 718.0 | 719.0 | 712.0 | 714.0 | -4.0 | -0.56% | 33,600 |
| 2026-01-27 | 718.0 | 720.0 | 716.0 | 718.0 | 0.0 | 0.00% | 18,800 |
| 2026-01-26 | 720.0 | 721.0 | 717.0 | 718.0 | -4.0 | -0.55% | 19,800 |
| 2026-01-23 | 725.0 | 726.0 | 721.0 | 722.0 | -2.0 | -0.28% | 13,000 |
| 2026-01-22 | 723.0 | 724.0 | 718.0 | 724.0 | +1.0 | +0.14% | 28,000 |
| 2026-01-21 | 719.0 | 723.0 | 715.0 | 723.0 | +2.0 | +0.28% | 17,400 |
| 2026-01-20 | 725.0 | 725.0 | 718.0 | 721.0 | -2.0 | -0.28% | 23,800 |
| 2026-01-19 | 720.0 | 723.0 | 717.0 | 723.0 | +4.0 | +0.56% | 22,200 |
| 2026-01-16 | 717.0 | 719.0 | 714.0 | 719.0 | +1.0 | +0.14% | 13,800 |
| 2026-01-15 | 716.0 | 718.0 | 713.0 | 718.0 | +2.0 | +0.28% | 38,500 |
| 2026-01-14 | 718.0 | 720.0 | 714.0 | 716.0 | -1.0 | -0.14% | 33,600 |
| 2026-01-13 | 725.0 | 725.0 | 714.0 | 717.0 | -1.0 | -0.14% | 56,500 |
| 2026-01-09 | 727.0 | 727.0 | 716.0 | 718.0 | -2.0 | -0.28% | 18,200 |
| 2026-01-08 | 721.0 | 722.0 | 713.0 | 720.0 | -3.0 | -0.41% | 33,600 |
| 2026-01-07 | 710.0 | 723.0 | 710.0 | 723.0 | -2.0 | -0.28% | 51,700 |
| 2026-01-06 | 730.0 | 730.0 | 721.0 | 725.0 | -3.0 | -0.41% | 70,800 |
| 2026-01-05 | 720.0 | 741.0 | 717.0 | 728.0 | +14.0 | +1.96% | 164,400 |
| 2025-12-30 | 714.0 | 714.0 | 709.0 | 714.0 | +2.0 | +0.28% | 12,000 |
| 2025-12-29 | 706.0 | 712.0 | 704.0 | 712.0 | +7.0 | +0.99% | 25,000 |
| 2025-12-26 | 704.0 | 705.0 | 702.0 | 705.0 | +4.0 | +0.57% | 13,300 |
| 2025-12-25 | 701.0 | 701.0 | 698.0 | 701.0 | +2.0 | +0.29% | 19,600 |
| 2025-12-24 | 699.0 | 700.0 | 696.0 | 699.0 | +1.0 | +0.14% | 22,300 |
| 2025-12-23 | 700.0 | 700.0 | 694.0 | 698.0 | +3.0 | +0.43% | 27,200 |
| 2025-12-22 | 703.0 | 720.0 | 692.0 | 695.0 | -5.0 | -0.71% | 193,600 |
| 2025-12-19 | 703.0 | 703.0 | 699.0 | 700.0 | -1.0 | -0.14% | 11,900 |
| 2025-12-18 | 700.0 | 702.0 | 699.0 | 701.0 | +2.0 | +0.29% | 10,900 |
| 2025-12-17 | 702.0 | 702.0 | 698.0 | 699.0 | +1.0 | +0.14% | 10,100 |
| 2025-12-16 | 698.0 | 700.0 | 698.0 | 698.0 | 0.0 | 0.00% | 11,100 |
| 2025-12-15 | 700.0 | 700.0 | 698.0 | 698.0 | 0.0 | 0.00% | 12,300 |
| 2025-12-12 | 700.0 | 700.0 | 697.0 | 698.0 | +1.0 | +0.14% | 5,900 |
| 2025-12-11 | 699.0 | 700.0 | 697.0 | 697.0 | -2.0 | -0.29% | 8,900 |
| 2025-12-10 | 700.0 | 700.0 | 697.0 | 699.0 | +2.0 | +0.29% | 5,800 |
| 2025-12-09 | 700.0 | 700.0 | 696.0 | 697.0 | -1.0 | -0.14% | 7,600 |
| 2025-12-08 | 701.0 | 701.0 | 696.0 | 698.0 | -3.0 | -0.43% | 13,600 |
| 2025-12-05 | 700.0 | 701.0 | 697.0 | 701.0 | +4.0 | +0.57% | 9,100 |
| 2025-12-04 | 698.0 | 699.0 | 695.0 | 697.0 | -1.0 | -0.14% | 13,900 |
| 2025-12-03 | 703.0 | 703.0 | 697.0 | 698.0 | -1.0 | -0.14% | 7,300 |
| 2025-12-02 | 700.0 | 702.0 | 698.0 | 699.0 | -1.0 | -0.14% | 10,400 |
| 2025-12-01 | 700.0 | 704.0 | 698.0 | 700.0 | +3.0 | +0.43% | 24,700 |
| 2025-11-28 | 699.0 | 700.0 | 696.0 | 697.0 | 0.0 | 0.00% | 23,500 |
| 2025-11-27 | 698.0 | 698.0 | 695.0 | 697.0 | +2.0 | +0.29% | 6,900 |
| 2025-11-26 | 694.0 | 697.0 | 691.0 | 695.0 | +1.0 | +0.14% | 11,900 |
| 2025-11-25 | 693.0 | 695.0 | 690.0 | 694.0 | +3.0 | +0.43% | 19,200 |
| 2025-11-21 | 691.0 | 692.0 | 687.0 | 691.0 | 0.0 | 0.00% | 18,800 |
| 2025-11-20 | 689.0 | 691.0 | 688.0 | 691.0 | +2.0 | +0.29% | 10,300 |
| 2025-11-19 | 688.0 | 691.0 | 686.0 | 689.0 | +3.0 | +0.44% | 13,400 |
| 2025-11-18 | 693.0 | 693.0 | 685.0 | 686.0 | -5.0 | -0.72% | 36,000 |
| 2025-11-17 | 692.0 | 693.0 | 691.0 | 691.0 | -1.0 | -0.14% | 11,600 |
| 2025-11-14 | 693.0 | 696.0 | 692.0 | 692.0 | -2.0 | -0.29% | 15,100 |
| 2025-11-13 | 695.0 | 696.0 | 692.0 | 694.0 | 0.0 | 0.00% | 21,600 |
| 2025-11-12 | 691.0 | 698.0 | 691.0 | 694.0 | -11.0 | -1.56% | 71,900 |
| 2025-11-11 | 697.0 | 706.0 | 695.0 | 705.0 | +8.0 | +1.15% | 49,100 |
| 2025-11-10 | 697.0 | 701.0 | 695.0 | 697.0 | +1.0 | +0.14% | 35,500 |
| 2025-11-07 | 700.0 | 702.0 | 696.0 | 696.0 | -1.0 | -0.14% | 17,400 |
| 2025-11-06 | 697.0 | 700.0 | 695.0 | 697.0 | +1.0 | +0.14% | 27,400 |
| 2025-11-05 | 702.0 | 703.0 | 696.0 | 696.0 | -4.0 | -0.57% | 13,800 |
| 2025-11-04 | 702.0 | 702.0 | 698.0 | 700.0 | +2.0 | +0.29% | 15,200 |
| 2025-10-31 | 705.0 | 705.0 | 698.0 | 698.0 | -5.0 | -0.71% | 15,200 |
| 2025-10-30 | 704.0 | 705.0 | 702.0 | 703.0 | +2.0 | +0.29% | 7,900 |
| 2025-10-29 | 708.0 | 708.0 | 701.0 | 701.0 | -5.0 | -0.71% | 11,400 |
| 2025-10-28 | 712.0 | 712.0 | 706.0 | 706.0 | -6.0 | -0.84% | 14,800 |
| 2025-10-27 | 711.0 | 712.0 | 709.0 | 712.0 | +4.0 | +0.56% | 9,500 |
| 2025-10-24 | 711.0 | 711.0 | 706.0 | 708.0 | -1.0 | -0.14% | 6,500 |
| 2025-10-23 | 711.0 | 711.0 | 707.0 | 709.0 | -2.0 | -0.28% | 11,900 |
| 2025-10-22 | 710.0 | 713.0 | 710.0 | 711.0 | +2.0 | +0.28% | 5,500 |
| 2025-10-21 | 713.0 | 714.0 | 709.0 | 709.0 | -4.0 | -0.56% | 12,400 |
| 2025-10-20 | 707.0 | 716.0 | 707.0 | 713.0 | +6.0 | +0.85% | 16,600 |
| 2025-10-17 | 708.0 | 713.0 | 706.0 | 707.0 | -1.0 | -0.14% | 26,500 |
| 2025-10-16 | 706.0 | 708.0 | 704.0 | 708.0 | +4.0 | +0.57% | 6,700 |
| 2025-10-15 | 702.0 | 705.0 | 702.0 | 704.0 | +8.0 | +1.15% | 3,200 |
| 2025-10-14 | 700.0 | 701.0 | 695.0 | 696.0 | -7.0 | -1.00% | 34,200 |
| 2025-10-10 | 712.0 | 712.0 | 703.0 | 703.0 | -9.0 | -1.26% | 31,300 |
| 2025-10-09 | 714.0 | 714.0 | 710.0 | 712.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-08 | 712.0 | 718.0 | 712.0 | 712.0 | -1.0 | -0.14% | 24,800 |
| 2025-10-07 | 714.0 | 718.0 | 711.0 | 713.0 | -7.0 | -0.97% | 26,700 |
| 2025-10-06 | 723.0 | 727.0 | 714.0 | 720.0 | +12.0 | +1.69% | 78,100 |
| 2025-10-03 | 708.0 | 711.0 | 705.0 | 708.0 | +4.0 | +0.57% | 12,000 |
| 2025-10-02 | 710.0 | 711.0 | 704.0 | 704.0 | -1.0 | -0.14% | 9,200 |
| 2025-10-01 | 715.0 | 715.0 | 703.0 | 705.0 | -10.0 | -1.40% | 15,600 |
| 2025-09-30 | 715.0 | 715.0 | 710.0 | 715.0 | 0.0 | 0.00% | 7,100 |
| 2025-09-29 | 719.0 | 719.0 | 714.0 | 715.0 | -4.0 | -0.56% | 13,500 |
| 2025-09-26 | 719.0 | 719.0 | 714.0 | 719.0 | +3.0 | +0.42% | 12,500 |
| 2025-09-25 | 717.0 | 717.0 | 715.0 | 716.0 | 0.0 | 0.00% | 8,200 |
| 2025-09-24 | 730.0 | 730.0 | 715.0 | 716.0 | 0.0 | 0.00% | 19,600 |
| 2025-09-22 | 726.0 | 727.0 | 711.0 | 716.0 | -23.0 | -3.11% | 54,400 |
| 2025-09-19 | 711.0 | 739.0 | 708.0 | 739.0 | +31.0 | +4.38% | 64,100 |
| 2025-09-18 | 711.0 | 711.0 | 706.0 | 708.0 | -2.0 | -0.28% | 15,800 |
| 2025-09-17 | 708.0 | 710.0 | 706.0 | 710.0 | +1.0 | +0.14% | 10,600 |
| 2025-09-16 | 704.0 | 716.0 | 702.0 | 709.0 | +7.0 | +1.00% | 41,500 |
| 2025-09-12 | 701.0 | 705.0 | 701.0 | 702.0 | — | — | 8,400 |
直近120営業日分を表示