KabuInsight

三東工業社

1788
スタンダード/建設業/SANTO 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
2026-03-135,320.05,320.05,300.05,300.0-70.0-1.30%200
2026-03-125,600.05,600.05,300.05,370.0-230.0-4.11%1,300
2026-03-115,600.05,600.05,600.05,600.00.00.00%—
2026-03-105,400.05,600.05,400.05,600.0+100.0+1.82%300
2026-03-095,560.05,670.05,500.05,500.0-260.0-4.51%1,100
2026-03-065,360.05,780.05,240.05,760.0+350.0+6.47%2,000
2026-03-055,410.05,410.05,410.05,410.0-40.0-0.73%400
2026-03-045,470.05,470.05,450.05,450.0+30.0+0.55%200
2026-03-035,500.05,500.05,420.05,420.0+20.0+0.37%200
2026-03-025,380.05,400.05,380.05,400.0+40.0+0.75%400
2026-02-275,290.05,360.05,280.05,360.0+70.0+1.32%1,400
2026-02-265,110.05,290.05,110.05,290.0+190.0+3.73%700
2026-02-255,200.05,220.05,100.05,100.0-200.0-3.77%1,500
2026-02-245,470.05,470.05,220.05,300.0-220.0-3.99%500
2026-02-205,580.05,580.05,520.05,520.0+40.0+0.73%300
2026-02-195,470.05,480.05,470.05,480.0-50.0-0.90%200
2026-02-185,530.05,530.05,500.05,530.0-10.0-0.18%600
2026-02-175,770.05,770.05,450.05,540.0-30.0-0.54%2,100
2026-02-165,730.05,730.05,570.05,570.0-240.0-4.13%1,700
2026-02-135,500.05,970.05,490.05,810.0+310.0+5.64%3,100
2026-02-126,000.06,400.05,380.05,500.0-500.0-8.33%5,300
2026-02-105,990.06,000.05,990.06,000.0+20.0+0.33%300
2026-02-095,840.05,990.05,840.05,980.0+160.0+2.75%800
2026-02-065,730.05,820.05,730.05,820.0+170.0+3.01%700
2026-02-055,490.05,650.05,490.05,650.0+160.0+2.91%400
2026-02-045,450.05,600.05,410.05,490.0-60.0-1.08%700
2026-02-035,340.05,750.05,240.05,550.0+50.0+0.91%1,200
2026-02-025,640.05,640.05,500.05,500.0-140.0-2.48%400
2026-01-305,720.05,790.05,640.05,640.0-150.0-2.59%1,200
2026-01-295,780.05,820.05,610.05,790.0+240.0+4.32%1,300
2026-01-285,480.05,550.05,480.05,550.0+150.0+2.78%500
2026-01-275,400.05,400.05,400.05,400.0+80.0+1.50%200
2026-01-265,150.05,370.05,120.05,320.0+110.0+2.11%2,900
2026-01-235,140.05,210.05,120.05,210.0+150.0+2.96%2,000
2026-01-224,990.05,060.04,990.05,060.0+140.0+2.85%300
2026-01-214,920.04,920.04,920.04,920.0-100.0-1.99%600
2026-01-205,090.05,100.05,010.05,020.0-20.0-0.40%900
2026-01-194,980.05,040.04,980.05,040.0+105.0+2.13%1,300
2026-01-164,925.04,935.04,905.04,935.0+10.0+0.20%700
2026-01-154,885.04,925.04,885.04,925.00.00.00%1,300
2026-01-144,925.04,925.04,855.04,925.00.00.00%1,100
2026-01-134,890.04,960.04,890.04,925.0+115.0+2.39%500
2026-01-094,780.04,810.04,780.04,810.0-20.0-0.41%200
2026-01-084,890.04,890.04,830.04,830.0-130.0-2.62%500
2026-01-074,960.04,960.04,960.04,960.0+60.0+1.22%100
2026-01-064,835.04,900.04,800.04,900.0+120.0+2.51%1,300
2026-01-054,815.04,815.04,780.04,780.0-55.0-1.14%600
2025-12-304,915.04,915.04,835.04,835.0-20.0-0.41%700
2025-12-294,745.04,855.04,745.04,855.0+75.0+1.57%400
2025-12-265,130.05,140.04,780.04,780.0-200.0-4.02%4,600
2025-12-254,815.05,260.04,815.04,980.0+165.0+3.43%8,400
2025-12-244,745.04,815.04,745.04,815.0+70.0+1.48%300
2025-12-234,690.04,745.04,690.04,745.0+125.0+2.71%200
2025-12-224,620.04,620.04,620.04,620.00.00.00%—
2025-12-194,620.04,620.04,620.04,620.00.00.00%1,500
2025-12-184,620.04,620.04,620.04,620.0+15.0+0.33%100
2025-12-174,605.04,605.04,605.04,605.0-5.0-0.11%100
2025-12-164,695.04,695.04,610.04,610.0-15.0-0.32%300
2025-12-154,625.04,625.04,625.04,625.0-25.0-0.54%400
2025-12-124,660.04,660.04,650.04,650.0-10.0-0.21%200
2025-12-114,665.04,665.04,655.04,660.0-10.0-0.21%400
2025-12-104,670.04,695.04,650.04,670.0+5.0+0.11%600
2025-12-094,655.04,665.04,655.04,665.0+35.0+0.76%300
2025-12-084,630.04,630.04,630.04,630.0-45.0-0.96%100
2025-12-054,675.04,675.04,675.04,675.00.00.00%100
2025-12-044,685.04,685.04,600.04,675.0-15.0-0.32%500
2025-12-034,620.04,690.04,620.04,690.0+20.0+0.43%300
2025-12-024,740.04,740.04,670.04,670.0-70.0-1.48%400
2025-12-014,730.04,740.04,570.04,740.0+35.0+0.74%2,400
2025-11-284,625.04,705.04,620.04,705.0+105.0+2.28%1,400
2025-11-274,600.04,600.04,600.04,600.00.00.00%300
2025-11-264,575.04,600.04,550.04,600.0-45.0-0.97%700
2025-11-254,685.04,685.04,645.04,645.0+25.0+0.54%500
2025-11-214,610.04,690.04,610.04,620.0-60.0-1.28%400
2025-11-204,625.04,680.04,625.04,680.0+80.0+1.74%300
2025-11-194,570.04,600.04,500.04,600.0-30.0-0.65%900
2025-11-184,710.04,710.04,620.04,630.0-45.0-0.96%700
2025-11-174,800.04,800.04,605.04,675.0-150.0-3.11%2,600
2025-11-144,900.04,900.04,815.04,825.0-75.0-1.53%1,500
2025-11-135,170.05,170.04,880.04,900.0-470.0-8.75%4,100
2025-11-124,670.05,370.04,600.05,370.0+700.0+14.99%5,200
2025-11-114,560.04,670.04,505.04,670.0+105.0+2.30%2,000
2025-11-104,500.04,585.04,500.04,565.0+65.0+1.44%1,700
2025-11-074,500.04,500.04,500.04,500.0+55.0+1.24%100
2025-11-064,445.04,445.04,445.04,445.00.00.00%—
2025-11-054,465.04,465.04,445.04,445.0-50.0-1.11%500
2025-11-044,500.04,500.04,495.04,495.0+10.0+0.22%200
2025-10-314,555.04,555.04,485.04,485.0-45.0-0.99%500
2025-10-304,530.04,530.04,530.04,530.00.00.00%200
2025-10-294,530.04,530.04,530.04,530.0+10.0+0.22%200
2025-10-284,515.04,520.04,505.04,520.0+15.0+0.33%300
2025-10-274,500.04,505.04,500.04,505.0+5.0+0.11%1,100
2025-10-244,475.04,500.04,475.04,500.0-25.0-0.55%300
2025-10-234,435.04,580.04,435.04,525.0+90.0+2.03%1,000
2025-10-224,430.04,435.04,430.04,435.0+15.0+0.34%200
2025-10-214,500.04,570.04,420.04,420.0-150.0-3.28%1,700
2025-10-204,500.04,570.04,485.04,570.0+135.0+3.04%1,000
2025-10-174,435.04,435.04,390.04,435.0+70.0+1.60%400
2025-10-164,365.04,365.04,365.04,365.00.00.00%200
2025-10-154,300.04,365.04,300.04,365.0+135.0+3.19%1,000
2025-10-144,390.04,390.04,205.04,230.0-170.0-3.86%2,300
2025-10-104,570.04,570.04,385.04,400.0-170.0-3.72%1,800
2025-10-094,715.04,715.04,570.04,570.0-230.0-4.79%5,600
2025-10-084,255.04,900.04,255.04,800.0+545.0+12.81%6,900
2025-10-074,180.04,255.04,180.04,255.0+75.0+1.79%600
2025-10-064,250.04,250.04,180.04,180.0-20.0-0.48%900
2025-10-034,270.04,270.04,200.04,200.0+10.0+0.24%400
2025-10-024,200.04,200.04,190.04,190.00.00.00%400
2025-10-014,195.04,195.04,185.04,190.0+40.0+0.96%500
2025-09-304,195.04,195.04,100.04,150.0+95.0+2.34%2,200
2025-09-294,055.04,055.04,055.04,055.00.00.00%—
2025-09-264,055.04,055.04,055.04,055.0+20.0+0.50%300
2025-09-254,050.04,055.04,035.04,035.0-20.0-0.49%500
2025-09-244,015.04,055.04,015.04,055.0+30.0+0.75%1,000
2025-09-224,025.04,025.04,025.04,025.0+35.0+0.88%200
2025-09-193,990.03,990.03,990.03,990.0-50.0-1.24%100
2025-09-183,980.04,040.03,980.04,040.0+65.0+1.64%400
2025-09-173,995.04,040.03,975.03,975.0-20.0-0.50%700
2025-09-163,970.03,995.03,965.03,995.0+25.0+0.63%600
2025-09-123,975.03,990.03,955.03,970.0——500

直近120営業日分を表示