KabuInsight

サンテック

1960
スタンダード/建設業/Sanyo Engineering & Construction Inc.
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
2026-03-131,438.01,459.01,420.01,447.0-14.0-0.96%18,700
2026-03-121,479.01,479.01,445.01,461.0-36.0-2.40%17,200
2026-03-111,474.01,523.01,468.01,497.0+36.0+2.46%36,800
2026-03-101,445.01,486.01,429.01,461.0+39.0+2.74%33,900
2026-03-091,427.01,430.01,377.01,422.0-85.0-5.64%60,300
2026-03-061,494.01,531.01,477.01,507.0-12.0-0.79%32,200
2026-03-051,495.01,543.01,486.01,519.0+84.0+5.85%54,500
2026-03-041,498.01,527.01,412.01,435.0-89.0-5.84%99,400
2026-03-031,497.01,604.01,466.01,524.0+34.0+2.28%138,000
2026-03-021,491.01,512.01,450.01,490.0-48.0-3.12%40,100
2026-02-271,510.01,547.01,500.01,538.0+30.0+1.99%33,300
2026-02-261,524.01,533.01,501.01,508.0-1.0-0.07%51,800
2026-02-251,458.01,524.01,453.01,509.0+48.0+3.29%51,900
2026-02-241,447.01,475.01,423.01,461.0+20.0+1.39%63,000
2026-02-201,450.01,466.01,438.01,441.0-15.0-1.03%40,100
2026-02-191,476.01,495.01,455.01,456.0-8.0-0.55%47,100
2026-02-181,462.01,486.01,450.01,464.0-14.0-0.95%41,900
2026-02-171,501.01,520.01,469.01,478.0-22.0-1.47%47,700
2026-02-161,476.01,501.01,456.01,500.0+40.0+2.74%59,200
2026-02-131,525.01,530.01,445.01,460.0-63.0-4.14%83,200
2026-02-121,437.01,525.01,418.01,523.0-144.0-8.64%249,300
2026-02-101,580.01,674.01,567.01,667.0+97.0+6.18%168,900
2026-02-091,563.01,575.01,516.01,570.0+39.0+2.55%66,500
2026-02-061,480.01,532.01,448.01,531.0+35.0+2.34%28,900
2026-02-051,517.01,527.01,474.01,496.0-14.0-0.93%54,000
2026-02-041,470.01,523.01,467.01,510.0+40.0+2.72%30,400
2026-02-031,457.01,501.01,457.01,470.0+36.0+2.51%24,400
2026-02-021,434.01,498.01,425.01,434.0+21.0+1.49%36,600
2026-01-301,429.01,429.01,382.01,413.0+4.0+0.28%26,600
2026-01-291,403.01,409.01,379.01,409.0+7.0+0.50%18,100
2026-01-281,444.01,444.01,395.01,402.0-42.0-2.91%19,000
2026-01-271,436.01,474.01,425.01,444.0+12.0+0.84%14,800
2026-01-261,455.01,455.01,420.01,432.0-28.0-1.92%39,200
2026-01-231,487.01,499.01,460.01,460.0-29.0-1.95%16,000
2026-01-221,473.01,500.01,456.01,489.0+34.0+2.34%22,200
2026-01-211,426.01,458.01,426.01,455.0-1.0-0.07%19,600
2026-01-201,460.01,469.01,442.01,456.0-15.0-1.02%12,900
2026-01-191,494.01,494.01,450.01,471.0-4.0-0.27%34,500
2026-01-161,444.01,475.01,435.01,475.0+36.0+2.50%28,400
2026-01-151,376.01,469.01,376.01,439.0+78.0+5.73%43,900
2026-01-141,378.01,378.01,350.01,361.0-14.0-1.02%20,200
2026-01-131,369.01,388.01,360.01,375.0+36.0+2.69%21,900
2026-01-091,333.01,339.01,313.01,339.0-4.0-0.30%24,500
2026-01-081,340.01,360.01,330.01,343.00.00.00%26,500
2026-01-071,359.01,365.01,343.01,343.0-17.0-1.25%14,800
2026-01-061,371.01,379.01,352.01,360.0+7.0+0.52%15,700
2026-01-051,328.01,362.01,328.01,353.0+27.0+2.04%29,100
2025-12-301,350.01,351.01,324.01,326.0-8.0-0.60%17,600
2025-12-291,303.01,345.01,303.01,334.0+23.0+1.75%18,000
2025-12-261,311.01,317.01,278.01,311.0+12.0+0.92%34,100
2025-12-251,300.01,303.01,240.01,299.0-5.0-0.38%184,900
2025-12-241,346.01,346.01,282.01,304.0-42.0-3.12%51,100
2025-12-231,371.01,376.01,315.01,346.0-26.0-1.90%62,600
2025-12-221,378.01,380.01,341.01,372.0+5.0+0.37%32,700
2025-12-191,408.01,417.01,367.01,367.0-49.0-3.46%38,400
2025-12-181,430.01,453.01,402.01,416.0-35.0-2.41%10,900
2025-12-171,470.01,470.01,430.01,451.0-33.0-2.22%13,400
2025-12-161,535.01,535.01,471.01,484.0-46.0-3.01%24,100
2025-12-151,463.01,530.01,450.01,530.0+66.0+4.51%38,000
2025-12-121,418.01,469.01,408.01,464.0+59.0+4.20%28,400
2025-12-111,451.01,451.01,403.01,405.0-35.0-2.43%38,100
2025-12-101,436.01,460.01,425.01,440.0+22.0+1.55%20,900
2025-12-091,421.01,450.01,418.01,418.0-9.0-0.63%25,400
2025-12-081,422.01,432.01,413.01,427.0-9.0-0.63%11,400
2025-12-051,431.01,442.01,421.01,436.0+2.0+0.14%10,200
2025-12-041,467.01,467.01,434.01,434.0-19.0-1.31%6,200
2025-12-031,419.01,465.01,419.01,453.0+34.0+2.40%10,200
2025-12-021,466.01,466.01,416.01,419.0-40.0-2.74%15,900
2025-12-011,499.01,500.01,459.01,459.0-32.0-2.15%15,300
2025-11-281,450.01,491.01,432.01,491.0+42.0+2.90%15,300
2025-11-271,452.01,452.01,423.01,449.00.00.00%8,700
2025-11-261,409.01,469.01,405.01,449.0+32.0+2.26%17,000
2025-11-251,430.01,432.01,406.01,417.0+12.0+0.85%14,400
2025-11-211,353.01,406.01,353.01,405.0+24.0+1.74%13,100
2025-11-201,397.01,397.01,369.01,381.0+20.0+1.47%19,700
2025-11-191,394.01,394.01,345.01,361.0-32.0-2.30%35,000
2025-11-181,418.01,443.01,380.01,393.0-46.0-3.20%22,500
2025-11-171,428.01,444.01,423.01,439.0+25.0+1.77%23,000
2025-11-141,431.01,437.01,396.01,414.0-27.0-1.87%21,800
2025-11-131,393.01,448.01,393.01,441.0+41.0+2.93%21,100
2025-11-121,435.01,435.01,388.01,400.0-37.0-2.57%16,600
2025-11-111,366.01,475.01,357.01,437.0+17.0+1.20%75,400
2025-11-101,405.01,446.01,400.01,420.0+20.0+1.43%31,500
2025-11-071,421.01,431.01,371.01,400.0-51.0-3.51%21,800
2025-11-061,380.01,485.01,380.01,451.0+71.0+5.14%35,900
2025-11-051,372.01,430.01,315.01,380.0+15.0+1.10%59,700
2025-11-041,371.01,387.01,325.01,365.0-29.0-2.08%57,400
2025-10-311,438.01,438.01,353.01,394.0-44.0-3.06%117,600
2025-10-301,466.01,478.01,392.01,438.0-68.0-4.52%153,300
2025-10-291,451.01,630.01,414.01,506.0+159.0+11.80%1,028,800
2025-10-281,347.01,347.01,347.01,347.0+300.0+28.65%12,000
2025-10-271,059.01,059.01,047.01,047.0-2.0-0.19%32,100
2025-10-241,031.01,050.01,004.01,049.0+18.0+1.75%17,100
2025-10-231,024.01,035.01,016.01,031.0+7.0+0.68%7,000
2025-10-221,010.01,024.01,005.01,024.0+15.0+1.49%8,900
2025-10-211,007.01,014.0984.01,009.0+2.0+0.20%6,000
2025-10-201,008.01,008.0989.01,007.0-1.0-0.10%6,100
2025-10-17990.01,010.0989.01,008.0+17.0+1.72%2,400
2025-10-161,001.01,010.0989.0991.0-10.0-1.00%9,100
2025-10-151,026.01,026.01,000.01,001.0-20.0-1.96%9,000
2025-10-14999.01,021.0967.01,021.0+10.0+0.99%19,900
2025-10-101,029.01,038.01,011.01,011.0-27.0-2.60%4,200
2025-10-091,037.01,039.01,030.01,038.0+2.0+0.19%4,800
2025-10-081,024.01,036.01,024.01,036.0+3.0+0.29%7,100
2025-10-071,010.01,033.01,010.01,033.0+6.0+0.58%11,800
2025-10-061,018.01,034.01,016.01,027.0+16.0+1.58%13,100
2025-10-031,002.01,017.0998.01,011.0+6.0+0.60%5,200
2025-10-021,008.01,013.0990.01,005.0+27.0+2.76%11,800
2025-10-01991.0993.0948.0978.0-16.0-1.61%20,400
2025-09-30998.01,013.0984.0994.0-3.0-0.30%20,200
2025-09-291,016.01,016.0997.0997.0-9.0-0.89%18,800
2025-09-261,019.01,019.01,002.01,006.0-13.0-1.28%8,400
2025-09-251,017.01,019.01,007.01,019.0+8.0+0.79%4,800
2025-09-241,010.01,015.01,006.01,011.0+4.0+0.40%2,700
2025-09-22997.01,023.0997.01,007.0+13.0+1.31%9,700
2025-09-19982.0998.0982.0994.0+12.0+1.22%11,200
2025-09-18990.0990.0980.0982.0-3.0-0.30%8,200
2025-09-17996.0999.0982.0985.0-7.0-0.71%5,900
2025-09-16999.0999.0992.0992.0-7.0-0.70%10,000
2025-09-121,000.01,001.0999.0999.0——5,700

直近120営業日分を表示