KabuInsight

三晃金属工業

1972
スタンダード/建設業/SANKO METAL INDUSTRIAL 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
2026-03-131,372.01,387.01,365.01,376.0-10.0-0.72%96,800
2026-03-121,400.01,400.01,378.01,386.0-23.0-1.63%92,800
2026-03-111,415.01,422.01,405.01,409.0-4.0-0.28%73,500
2026-03-101,403.01,418.01,393.01,413.0+28.0+2.02%64,200
2026-03-091,390.01,390.01,360.01,385.0-32.0-2.26%125,800
2026-03-061,404.01,423.01,398.01,417.0-1.0-0.07%67,600
2026-03-051,421.01,446.01,415.01,418.0+27.0+1.94%68,200
2026-03-041,392.01,411.01,370.01,391.0-42.0-2.93%194,000
2026-03-031,477.01,477.01,431.01,433.0-44.0-2.98%109,900
2026-03-021,481.01,483.01,448.01,477.0-16.0-1.07%99,800
2026-02-271,470.01,498.01,470.01,493.0+17.0+1.15%35,300
2026-02-261,481.01,481.01,467.01,476.0+9.0+0.61%38,900
2026-02-251,495.01,495.01,466.01,467.0-18.0-1.21%42,800
2026-02-241,473.01,490.01,461.01,485.0+12.0+0.81%39,700
2026-02-201,485.01,485.01,464.01,473.0-13.0-0.87%31,100
2026-02-191,467.01,486.01,460.01,486.0+19.0+1.30%43,600
2026-02-181,469.01,473.01,460.01,467.0-1.0-0.07%42,000
2026-02-171,475.01,475.01,463.01,468.0-12.0-0.81%46,300
2026-02-161,491.01,491.01,470.01,480.0+1.0+0.07%62,100
2026-02-131,520.01,520.01,474.01,479.0-37.0-2.44%65,100
2026-02-121,498.01,526.01,494.01,516.0+30.0+2.02%56,500
2026-02-101,478.01,492.01,475.01,486.0+10.0+0.68%36,100
2026-02-091,497.01,498.01,476.01,476.0+3.0+0.20%65,200
2026-02-061,445.01,473.01,439.01,473.0+24.0+1.66%61,700
2026-02-051,451.01,461.01,446.01,449.0-1.0-0.07%35,700
2026-02-041,440.01,457.01,436.01,450.0+4.0+0.28%45,700
2026-02-031,439.01,452.01,431.01,446.0+24.0+1.69%43,900
2026-02-021,444.01,447.01,420.01,422.0-18.0-1.25%122,300
2026-01-301,480.01,480.01,397.01,440.0-40.0-2.70%206,200
2026-01-291,486.01,486.01,461.01,480.0-8.0-0.54%44,100
2026-01-281,504.01,504.01,479.01,488.0-15.0-1.00%61,600
2026-01-271,503.01,507.01,491.01,503.0-6.0-0.40%34,200
2026-01-261,529.01,529.01,506.01,509.0-32.0-2.08%60,400
2026-01-231,545.01,553.01,529.01,541.0+12.0+0.78%33,400
2026-01-221,505.01,540.01,505.01,529.0+24.0+1.59%50,000
2026-01-211,503.01,509.01,486.01,505.0-20.0-1.31%82,500
2026-01-201,545.01,545.01,515.01,525.0-21.0-1.36%65,100
2026-01-191,560.01,562.01,527.01,546.0-7.0-0.45%88,500
2026-01-161,540.01,553.01,538.01,553.0+13.0+0.84%35,800
2026-01-151,530.01,544.01,522.01,540.0+7.0+0.46%79,700
2026-01-141,522.01,536.01,522.01,533.0+14.0+0.92%70,100
2026-01-131,509.01,522.01,496.01,519.0+29.0+1.95%72,400
2026-01-091,484.01,491.01,478.01,490.0+14.0+0.95%23,800
2026-01-081,485.01,493.01,475.01,476.0-7.0-0.47%40,900
2026-01-071,478.01,489.01,463.01,483.0+4.0+0.27%74,600
2026-01-061,469.01,483.01,465.01,479.0+18.0+1.23%90,700
2026-01-051,471.01,484.01,450.01,461.0-9.0-0.61%120,600
2025-12-301,474.01,484.01,469.01,470.0-7.0-0.47%33,200
2025-12-291,465.01,483.01,461.01,477.0+18.0+1.23%50,000
2025-12-261,465.01,473.01,457.01,459.0-6.0-0.41%39,500
2025-12-251,475.01,475.01,453.01,465.0+10.0+0.69%42,600
2025-12-241,442.01,461.01,425.01,455.0+43.0+3.05%126,700
2025-12-231,424.01,428.01,411.01,412.0-3.0-0.21%51,300
2025-12-221,431.01,437.01,415.01,415.0-15.0-1.05%62,000
2025-12-191,408.01,433.01,403.01,430.0+27.0+1.92%69,300
2025-12-181,400.01,404.01,381.01,403.0+2.0+0.14%34,800
2025-12-171,403.01,410.01,393.01,401.00.00.00%35,600
2025-12-161,426.01,426.01,401.01,401.0-24.0-1.68%36,500
2025-12-151,407.01,430.01,401.01,425.0+6.0+0.42%51,800
2025-12-121,400.01,419.01,400.01,419.0+25.0+1.79%66,500
2025-12-111,399.01,404.01,385.01,394.0+1.0+0.07%59,800
2025-12-101,382.01,396.01,377.01,393.0+8.0+0.58%63,300
2025-12-091,400.01,400.01,377.01,385.0-15.0-1.07%65,000
2025-12-081,385.01,401.01,385.01,400.0+16.0+1.16%58,500
2025-12-051,394.01,400.01,384.01,384.0-7.0-0.50%30,000
2025-12-041,375.01,391.01,373.01,391.0+15.0+1.09%40,100
2025-12-031,380.01,389.01,376.01,376.0-9.0-0.65%57,100
2025-12-021,395.01,397.01,376.01,385.0-9.0-0.65%63,900
2025-12-011,420.01,427.01,394.01,394.0-30.0-2.11%65,700
2025-11-281,410.01,426.01,404.01,424.0+13.0+0.92%38,300
2025-11-271,393.01,413.01,393.01,411.0+18.0+1.29%42,900
2025-11-261,385.01,395.01,384.01,393.0+9.0+0.65%49,800
2025-11-251,398.01,398.01,379.01,384.0-10.0-0.72%64,100
2025-11-211,371.01,399.01,368.01,394.0+15.0+1.09%66,600
2025-11-201,374.01,382.01,365.01,379.0+16.0+1.17%42,200
2025-11-191,370.01,374.01,351.01,363.0-7.0-0.51%96,500
2025-11-181,403.01,404.01,360.01,370.0-44.0-3.11%161,200
2025-11-171,398.01,426.01,386.01,414.0+15.0+1.07%141,800
2025-11-141,400.01,403.01,391.01,399.0-8.0-0.57%62,200
2025-11-131,404.01,415.01,400.01,407.0+3.0+0.21%74,100
2025-11-121,395.01,409.01,389.01,404.0+5.0+0.36%77,300
2025-11-111,411.01,412.01,388.01,399.0-12.0-0.85%81,400
2025-11-101,401.01,422.01,399.01,411.0+1.0+0.07%70,900
2025-11-071,401.01,410.01,393.01,410.0+3.0+0.21%99,300
2025-11-061,390.01,410.01,380.01,407.0+20.0+1.44%88,600
2025-11-051,383.01,392.01,359.01,387.00.00.00%159,900
2025-11-041,359.01,458.01,359.01,387.0+28.0+2.06%372,100
2025-10-311,550.01,563.01,352.01,359.0-192.0-12.38%547,700
2025-10-301,554.01,560.01,548.01,551.0-1.0-0.06%66,000
2025-10-291,570.01,578.01,545.01,552.0+7.0+0.45%79,800
2025-10-281,568.01,583.01,541.01,545.0-5.0-0.32%129,700
2025-10-271,542.01,552.01,538.01,550.0+39.0+2.58%101,900
2025-10-241,526.01,530.01,510.01,511.0+1.0+0.07%44,900
2025-10-231,502.01,510.01,487.01,510.0+9.0+0.60%52,500
2025-10-221,471.01,504.01,471.01,501.0+31.0+2.11%63,800
2025-10-211,500.01,502.01,470.01,470.0-32.0-2.13%52,100
2025-10-201,489.01,507.01,489.01,502.0+17.0+1.14%56,100
2025-10-171,502.01,509.01,479.01,485.0-22.0-1.46%48,200
2025-10-161,505.01,517.01,500.01,507.0+15.0+1.01%56,600
2025-10-151,469.01,492.01,469.01,492.0+33.0+2.26%40,900
2025-10-141,445.01,470.01,440.01,459.0-20.0-1.35%119,300
2025-10-101,519.01,519.01,467.01,479.0-43.0-2.83%130,800
2025-10-091,532.01,551.01,519.01,522.0-5.0-0.33%60,600
2025-10-081,523.01,544.01,518.01,527.0+7.0+0.46%70,500
2025-10-071,512.01,531.01,498.01,520.0+15.0+1.00%74,500
2025-10-061,489.01,512.01,471.01,505.0+37.0+2.52%90,900
2025-10-031,462.01,488.01,459.01,468.0+15.0+1.03%94,700
2025-10-021,435.01,458.01,435.01,453.0-4.0-0.27%122,700
2025-10-011,471.01,479.01,446.01,457.0-47.0-3.13%190,400
2025-09-301,562.01,562.01,488.01,504.0-18.0-1.18%155,100
2025-09-291,548.01,548.01,500.01,522.0-28.0-1.81%171,300
2025-09-261,548.01,560.01,540.01,550.0+6.0+0.39%133,000
2025-09-251,542.01,550.01,530.01,544.0+16.0+1.05%218,000
2025-09-241,530.01,532.01,514.01,528.0-2.0-0.13%137,500
2025-09-221,544.01,550.01,530.01,530.0-14.0-0.91%99,000
2025-09-191,562.01,564.01,530.01,544.0-8.0-0.52%180,000
2025-09-181,554.01,554.01,540.01,552.0-6.0-0.39%257,000
2025-09-171,598.01,598.01,550.01,558.0-40.0-2.50%440,000
2025-09-161,606.01,610.01,588.01,598.0-8.0-0.50%228,000
2025-09-121,640.01,650.01,600.01,606.0——253,000

直近120営業日分を表示