KabuInsight

サンユー建設

1841
スタンダード/建設業/SANYU CONSTRUCTION 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
2026-03-131,587.01,587.01,585.01,585.0-1.0-0.06%1,400
2026-03-121,585.01,587.01,585.01,586.00.00.00%10,000
2026-03-111,585.01,586.01,585.01,586.0+1.0+0.06%13,200
2026-03-101,585.01,585.01,585.01,585.00.00.00%900
2026-03-091,586.01,587.01,585.01,585.0-1.0-0.06%1,400
2026-03-061,586.01,586.01,586.01,586.00.00.00%100
2026-03-051,586.01,586.01,586.01,586.00.00.00%300
2026-03-041,586.01,586.01,586.01,586.00.00.00%—
2026-03-031,585.01,587.01,585.01,586.0+1.0+0.06%400
2026-03-021,586.01,587.01,585.01,585.0-1.0-0.06%22,300
2026-02-271,587.01,587.01,586.01,586.0-1.0-0.06%400
2026-02-261,586.01,587.01,586.01,587.0+1.0+0.06%1,100
2026-02-251,585.01,586.01,585.01,586.00.00.00%200
2026-02-241,584.01,586.01,584.01,586.0+2.0+0.13%1,700
2026-02-201,584.01,584.01,584.01,584.00.00.00%—
2026-02-191,584.01,586.01,584.01,584.00.00.00%3,400
2026-02-181,584.01,584.01,584.01,584.00.00.00%—
2026-02-171,584.01,584.01,584.01,584.0-1.0-0.06%100
2026-02-161,584.01,585.01,584.01,585.0+2.0+0.13%2,700
2026-02-131,583.01,584.01,582.01,583.00.00.00%6,400
2026-02-121,582.01,583.01,582.01,583.0+2.0+0.13%1,200
2026-02-101,588.01,589.01,579.01,581.0-5.0-0.32%56,300
2026-02-091,586.01,586.01,586.01,586.00.00.00%200
2026-02-061,587.01,587.01,586.01,586.0-1.0-0.06%2,600
2026-02-051,586.01,587.01,586.01,587.0+1.0+0.06%4,300
2026-02-041,586.01,586.01,586.01,586.0-1.0-0.06%100
2026-02-031,586.01,587.01,586.01,587.0+1.0+0.06%600
2026-02-021,586.01,587.01,586.01,586.0+1.0+0.06%2,400
2026-01-301,586.01,586.01,585.01,585.00.00.00%700
2026-01-291,586.01,586.01,585.01,585.00.00.00%800
2026-01-281,585.01,586.01,585.01,585.00.00.00%3,300
2026-01-271,585.01,586.01,585.01,585.00.00.00%12,100
2026-01-261,585.01,586.01,585.01,585.00.00.00%4,800
2026-01-231,585.01,586.01,584.01,585.00.00.00%48,900
2026-01-221,585.01,586.01,585.01,585.00.00.00%5,400
2026-01-211,585.01,585.01,584.01,585.0+1.0+0.06%16,100
2026-01-201,584.01,585.01,584.01,584.00.00.00%2,300
2026-01-191,585.01,585.01,584.01,584.0-1.0-0.06%7,200
2026-01-161,585.01,586.01,585.01,585.0+1.0+0.06%4,700
2026-01-151,584.01,585.01,584.01,584.00.00.00%3,900
2026-01-141,585.01,585.01,583.01,584.00.00.00%2,600
2026-01-131,584.01,584.01,584.01,584.00.00.00%13,800
2026-01-091,584.01,584.01,584.01,584.00.00.00%800
2026-01-081,584.01,585.01,583.01,584.00.00.00%12,300
2026-01-071,585.01,585.01,584.01,584.00.00.00%800
2026-01-061,584.01,585.01,584.01,584.0+1.0+0.06%3,300
2026-01-051,583.01,584.01,583.01,583.00.00.00%8,500
2025-12-301,583.01,584.01,582.01,583.00.00.00%19,700
2025-12-291,583.01,585.01,580.01,583.0-1.0-0.06%48,700
2025-12-261,584.01,589.01,584.01,584.0-1.0-0.06%25,200
2025-12-251,587.01,587.01,585.01,585.0-1.0-0.06%8,400
2025-12-241,588.01,590.01,586.01,586.0-11.0-0.69%12,300
2025-12-231,598.01,599.01,597.01,597.0-1.0-0.06%48,200
2025-12-221,598.01,598.01,598.01,598.00.00.00%10,100
2025-12-191,598.01,598.01,598.01,598.0+1.0+0.06%3,700
2025-12-181,598.01,598.01,597.01,597.00.00.00%13,900
2025-12-171,598.01,599.01,597.01,597.00.00.00%19,600
2025-12-161,597.01,599.01,597.01,597.00.00.00%45,700
2025-12-151,597.01,598.01,597.01,597.00.00.00%1,700
2025-12-121,597.01,608.01,597.01,597.00.00.00%13,500
2025-12-111,599.01,599.01,597.01,597.00.00.00%11,600
2025-12-101,597.01,598.01,597.01,597.0+1.0+0.06%26,100
2025-12-091,596.01,597.01,596.01,596.00.00.00%4,800
2025-12-081,595.01,596.01,595.01,596.0+1.0+0.06%19,100
2025-12-051,595.01,596.01,595.01,595.00.00.00%4,400
2025-12-041,595.01,596.01,595.01,595.00.00.00%2,700
2025-12-031,595.01,596.01,595.01,595.00.00.00%20,400
2025-12-021,596.01,597.01,595.01,595.0-1.0-0.06%11,600
2025-12-011,595.01,598.01,595.01,596.0+1.0+0.06%9,900
2025-11-281,598.01,598.01,595.01,595.0-2.0-0.13%20,900
2025-11-271,598.01,600.01,594.01,597.0-3.0-0.19%24,000
2025-11-261,600.01,602.01,595.01,600.0-10.0-0.62%41,300
2025-11-251,608.01,617.01,606.01,610.0-5.0-0.31%7,800
2025-11-211,615.01,619.01,611.01,615.0-5.0-0.31%2,700
2025-11-201,613.01,620.01,611.01,620.0+6.0+0.37%4,800
2025-11-191,616.01,620.01,612.01,614.0-2.0-0.12%11,900
2025-11-181,637.01,637.01,614.01,616.0-37.0-2.24%11,900
2025-11-171,662.01,665.01,630.01,653.0-11.0-0.66%39,600
2025-11-141,670.01,817.01,663.01,664.0+114.0+7.35%188,500
2025-11-131,550.01,550.01,550.01,550.0+300.0+24.00%3,400
2025-11-121,172.01,250.01,167.01,250.0+79.0+6.75%10,000
2025-11-111,158.01,171.01,158.01,171.0+13.0+1.12%3,600
2025-11-101,154.01,160.01,129.01,158.0+11.0+0.96%5,800
2025-11-071,147.01,147.01,147.01,147.00.00.00%100
2025-11-061,147.01,147.01,147.01,147.00.00.00%—
2025-11-051,158.01,158.01,115.01,147.0-12.0-1.04%5,400
2025-11-041,149.01,160.01,149.01,159.0+4.0+0.35%2,000
2025-10-311,152.01,155.01,147.01,155.0+15.0+1.32%400
2025-10-301,140.01,140.01,140.01,140.00.00.00%—
2025-10-291,144.01,144.01,140.01,140.0-4.0-0.35%400
2025-10-281,143.01,153.01,143.01,144.0-9.0-0.78%300
2025-10-271,137.01,153.01,135.01,153.0+28.0+2.49%600
2025-10-241,125.01,125.01,125.01,125.00.00.00%—
2025-10-231,125.01,125.01,125.01,125.0-14.0-1.23%1,000
2025-10-221,139.01,139.01,139.01,139.00.00.00%300
2025-10-211,154.01,154.01,139.01,139.0+9.0+0.80%200
2025-10-201,130.01,130.01,130.01,130.0-10.0-0.88%200
2025-10-171,150.01,150.01,140.01,140.0-11.0-0.96%500
2025-10-161,151.01,151.01,151.01,151.0+21.0+1.86%100
2025-10-151,130.01,130.01,130.01,130.00.00.00%—
2025-10-141,123.01,149.01,121.01,130.0+6.0+0.53%1,900
2025-10-101,135.01,135.01,124.01,124.0-15.0-1.32%1,900
2025-10-091,139.01,139.01,139.01,139.00.00.00%—
2025-10-081,139.01,139.01,139.01,139.0-10.0-0.87%100
2025-10-071,149.01,149.01,149.01,149.00.00.00%—
2025-10-061,132.01,149.01,132.01,149.0+19.0+1.68%1,200
2025-10-031,124.01,130.01,124.01,130.00.00.00%200
2025-10-021,135.01,135.01,125.01,130.0+6.0+0.53%800
2025-10-011,142.01,142.01,124.01,124.0-26.0-2.26%1,100
2025-09-301,150.01,162.01,150.01,150.00.00.00%1,000
2025-09-291,150.01,150.01,150.01,150.0-10.0-0.86%100
2025-09-261,145.01,165.01,145.01,160.0+15.0+1.31%700
2025-09-251,165.01,168.01,145.01,145.0-20.0-1.72%2,900
2025-09-241,168.01,176.01,165.01,165.0+5.0+0.43%2,300
2025-09-221,140.01,160.01,140.01,160.0+24.0+2.11%700
2025-09-191,136.01,136.01,136.01,136.00.00.00%300
2025-09-181,136.01,136.01,136.01,136.0+9.0+0.80%100
2025-09-171,154.01,154.01,127.01,127.0-34.0-2.93%1,200
2025-09-161,178.01,178.01,161.01,161.0-8.0-0.68%1,600
2025-09-121,150.01,169.01,150.01,169.0——14,700

直近120営業日分を表示