KabuInsight

サンエー

2659
プライム/小売業/SAN-A 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
2026-03-132,978.03,010.02,978.02,983.0+9.0+0.30%158,300
2026-03-122,994.02,995.02,952.02,974.0-31.0-1.03%163,000
2026-03-113,030.03,040.03,000.03,005.0-5.0-0.17%221,700
2026-03-103,000.03,020.02,991.03,010.0+14.0+0.47%115,100
2026-03-092,953.02,996.02,939.02,996.0-4.0-0.13%164,300
2026-03-062,981.03,005.02,953.03,000.0+4.0+0.13%147,400
2026-03-052,960.02,996.02,960.02,996.0+40.0+1.35%222,900
2026-03-042,950.02,961.02,906.02,956.0-36.0-1.20%283,600
2026-03-033,040.03,040.02,973.02,992.0-53.0-1.74%227,800
2026-03-023,090.03,095.03,025.03,045.0-60.0-1.93%183,500
2026-02-273,050.03,105.03,030.03,105.0+80.0+2.64%235,600
2026-02-263,050.03,090.03,015.03,025.0-130.0-4.12%665,500
2026-02-253,160.03,165.03,120.03,155.0+20.0+0.64%771,000
2026-02-243,110.03,160.03,105.03,135.0+40.0+1.29%740,200
2026-02-203,050.03,105.03,050.03,095.0+5.0+0.16%527,300
2026-02-193,090.03,105.03,080.03,090.00.00.00%535,700
2026-02-183,065.03,100.03,060.03,090.0+40.0+1.31%223,100
2026-02-173,065.03,070.03,045.03,050.0-15.0-0.49%164,000
2026-02-163,050.03,070.03,030.03,065.0+10.0+0.33%282,200
2026-02-133,075.03,075.03,015.03,055.0+5.0+0.16%210,600
2026-02-123,030.03,070.03,025.03,050.0+10.0+0.33%224,300
2026-02-103,010.03,050.03,010.03,040.0+35.0+1.16%171,500
2026-02-093,050.03,050.03,000.03,005.00.00.00%245,700
2026-02-063,010.03,020.02,987.03,005.00.00.00%174,500
2026-02-053,035.03,035.03,000.03,005.0+18.0+0.60%195,100
2026-02-042,994.02,995.02,973.02,987.0+1.0+0.03%193,700
2026-02-032,982.03,000.02,954.02,986.0+40.0+1.36%169,800
2026-02-022,975.02,982.02,946.02,946.00.00.00%163,500
2026-01-302,921.02,954.02,901.02,946.0+37.0+1.27%125,600
2026-01-292,910.02,922.02,876.02,909.0-11.0-0.38%138,700
2026-01-282,963.02,965.02,920.02,920.0-39.0-1.32%137,300
2026-01-272,990.02,996.02,949.02,959.0-35.0-1.17%197,500
2026-01-263,045.03,050.02,994.02,994.0-46.0-1.51%171,800
2026-01-233,065.03,075.03,035.03,040.0-20.0-0.65%109,300
2026-01-223,050.03,065.03,045.03,060.00.00.00%99,400
2026-01-213,090.03,090.03,055.03,060.0-25.0-0.81%157,400
2026-01-203,080.03,105.03,070.03,085.0+10.0+0.33%135,000
2026-01-193,060.03,110.03,060.03,075.0+60.0+1.99%254,600
2026-01-163,010.03,020.02,995.03,015.0+5.0+0.17%111,700
2026-01-153,030.03,035.02,980.03,010.0-10.0-0.33%246,700
2026-01-142,998.03,045.02,988.03,020.0+10.0+0.33%140,300
2026-01-133,020.03,025.02,971.03,010.0-5.0-0.17%184,000
2026-01-093,045.03,070.03,005.03,015.0-15.0-0.50%189,800
2026-01-082,923.03,065.02,923.03,030.0+80.0+2.71%386,600
2026-01-072,914.02,950.02,901.02,950.0+18.0+0.61%359,700
2026-01-062,933.02,944.02,910.02,932.0+1.0+0.03%227,600
2026-01-052,949.02,954.02,915.02,931.0-32.0-1.08%200,900
2025-12-302,968.02,976.02,958.02,963.0-2.0-0.07%105,100
2025-12-292,968.02,969.02,949.02,965.0-1.0-0.03%110,800
2025-12-262,960.02,970.02,957.02,966.0+15.0+0.51%77,300
2025-12-252,957.02,961.02,946.02,951.0-5.0-0.17%74,300
2025-12-242,957.02,963.02,947.02,956.0-5.0-0.17%89,600
2025-12-232,921.02,967.02,920.02,961.0+30.0+1.02%105,100
2025-12-222,970.02,971.02,931.02,931.0-31.0-1.05%110,500
2025-12-192,950.02,972.02,940.02,962.0+12.0+0.41%176,400
2025-12-182,939.02,959.02,929.02,950.0+29.0+0.99%154,800
2025-12-172,916.02,929.02,910.02,921.0+5.0+0.17%120,900
2025-12-162,918.02,929.02,902.02,916.0+11.0+0.38%149,900
2025-12-152,900.02,908.02,882.02,905.0+33.0+1.15%158,300
2025-12-122,885.02,886.02,866.02,872.0+8.0+0.28%105,900
2025-12-112,907.02,914.02,853.02,864.0-34.0-1.17%119,200
2025-12-102,907.02,919.02,891.02,898.0-2.0-0.07%115,800
2025-12-092,887.02,900.02,870.02,900.0+16.0+0.55%143,700
2025-12-082,860.02,890.02,850.02,884.0+43.0+1.51%182,700
2025-12-052,851.02,862.02,837.02,841.0-18.0-0.63%121,000
2025-12-042,867.02,875.02,842.02,859.0-8.0-0.28%157,200
2025-12-032,843.02,877.02,822.02,867.0+20.0+0.70%228,800
2025-12-022,862.02,865.02,832.02,847.0-19.0-0.66%157,300
2025-12-012,880.02,901.02,864.02,866.0-8.0-0.28%138,500
2025-11-282,854.02,888.02,853.02,874.0+19.0+0.67%114,400
2025-11-272,836.02,859.02,836.02,855.0+28.0+0.99%113,700
2025-11-262,815.02,827.02,803.02,827.0+20.0+0.71%130,700
2025-11-252,800.02,818.02,786.02,807.0-1.0-0.04%150,100
2025-11-212,779.02,808.02,779.02,808.0+24.0+0.86%244,000
2025-11-202,787.02,804.02,777.02,784.0-7.0-0.25%120,800
2025-11-192,782.02,804.02,776.02,791.0+9.0+0.32%117,200
2025-11-182,796.02,808.02,772.02,782.0-16.0-0.57%136,700
2025-11-172,801.02,807.02,774.02,798.0-14.0-0.50%169,000
2025-11-142,801.02,818.02,792.02,812.0-6.0-0.21%136,400
2025-11-132,800.02,818.02,800.02,818.0+19.0+0.68%116,400
2025-11-122,756.02,808.02,756.02,799.0+39.0+1.41%156,200
2025-11-112,756.02,766.02,730.02,760.0+11.0+0.40%121,700
2025-11-102,734.02,758.02,712.02,749.0+38.0+1.40%176,700
2025-11-072,677.02,711.02,664.02,711.0+34.0+1.27%243,300
2025-11-062,673.02,678.02,651.02,677.0+4.0+0.15%174,000
2025-11-052,677.02,685.02,654.02,673.0-10.0-0.37%166,300
2025-11-042,668.02,689.02,651.02,683.0+1.0+0.04%158,600
2025-10-312,679.02,697.02,673.02,682.0+3.0+0.11%179,800
2025-10-302,664.02,690.02,659.02,679.0+15.0+0.56%146,000
2025-10-292,675.02,681.02,662.02,664.0-23.0-0.86%176,500
2025-10-282,703.02,725.02,663.02,687.0-36.0-1.32%301,700
2025-10-272,697.02,731.02,689.02,723.0+22.0+0.81%173,200
2025-10-242,709.02,715.02,686.02,701.0-13.0-0.48%276,900
2025-10-232,744.02,745.02,709.02,714.0-24.0-0.88%132,100
2025-10-222,728.02,756.02,700.02,738.0+36.0+1.33%389,600
2025-10-212,700.02,711.02,688.02,702.0-9.0-0.33%527,400
2025-10-202,726.02,727.02,708.02,711.0+8.0+0.30%145,200
2025-10-172,708.02,720.02,678.02,703.00.00.00%196,700
2025-10-162,710.02,720.02,694.02,703.0-6.0-0.22%118,800
2025-10-152,706.02,722.02,703.02,709.0+12.0+0.44%153,200
2025-10-142,650.02,708.02,643.02,697.0+34.0+1.28%293,200
2025-10-102,665.02,680.02,652.02,663.0-23.0-0.86%148,100
2025-10-092,640.02,688.02,632.02,686.0+46.0+1.74%197,500
2025-10-082,700.02,713.02,640.02,640.0-79.0-2.91%333,200
2025-10-072,712.02,719.02,684.02,719.0+4.0+0.15%219,200
2025-10-062,735.02,740.02,715.02,715.0+20.0+0.74%162,200
2025-10-032,693.02,701.02,683.02,695.0+11.0+0.41%136,300
2025-10-022,684.02,700.02,659.02,684.0-2.0-0.07%181,400
2025-10-012,775.02,775.02,686.02,686.0-99.0-3.55%203,800
2025-09-302,791.02,794.02,780.02,785.00.00.00%91,100
2025-09-292,828.02,831.02,785.02,785.0-44.0-1.56%167,400
2025-09-262,822.02,833.02,813.02,829.0+15.0+0.53%112,200
2025-09-252,831.02,841.02,811.02,814.0-16.0-0.57%121,400
2025-09-242,799.02,830.02,797.02,830.0+20.0+0.71%185,500
2025-09-222,806.02,820.02,805.02,810.0+5.0+0.18%89,400
2025-09-192,810.02,820.02,794.02,805.0-9.0-0.32%225,500
2025-09-182,842.02,842.02,807.02,814.0-23.0-0.81%135,700
2025-09-172,821.02,837.02,814.02,837.0+11.0+0.39%134,700
2025-09-162,826.02,829.02,814.02,826.0-7.0-0.25%176,100
2025-09-122,847.02,848.02,827.02,833.0——121,300

直近120営業日分を表示