KabuInsight

サンクゼール

2937
グロース/食料品/St.Cousair 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
2026-03-131,780.01,780.01,730.01,730.0-10.0-0.57%7,900
2026-03-121,739.01,740.01,735.01,740.0+1.0+0.06%1,800
2026-03-111,750.01,754.01,735.01,739.0+6.0+0.35%2,100
2026-03-101,749.01,755.01,729.01,733.0+8.0+0.46%4,000
2026-03-091,738.01,738.01,716.01,725.0-21.0-1.20%6,400
2026-03-061,750.01,752.01,730.01,746.0-4.0-0.23%2,000
2026-03-051,750.01,768.01,731.01,750.0+14.0+0.81%3,300
2026-03-041,760.01,760.01,730.01,736.0-29.0-1.64%10,000
2026-03-031,780.01,780.01,765.01,765.0-2.0-0.11%3,500
2026-03-021,760.01,779.01,760.01,767.0-31.0-1.72%8,300
2026-02-271,795.01,798.01,787.01,798.0+21.0+1.18%6,400
2026-02-261,774.01,783.01,765.01,777.0+8.0+0.45%6,300
2026-02-251,776.01,776.01,760.01,769.0-7.0-0.39%3,200
2026-02-241,778.01,778.01,760.01,776.0+5.0+0.28%5,700
2026-02-201,765.01,774.01,763.01,771.0-3.0-0.17%2,000
2026-02-191,750.01,777.01,750.01,774.0+24.0+1.37%5,100
2026-02-181,747.01,761.01,747.01,750.0+3.0+0.17%2,500
2026-02-171,750.01,760.01,745.01,747.0-3.0-0.17%4,800
2026-02-161,763.01,763.01,745.01,750.0+12.0+0.69%3,700
2026-02-131,745.01,745.01,730.01,738.0-7.0-0.40%3,600
2026-02-121,752.01,754.01,745.01,745.0-7.0-0.40%6,000
2026-02-101,758.01,760.01,746.01,752.0-3.0-0.17%5,600
2026-02-091,758.01,760.01,746.01,755.0+13.0+0.75%4,400
2026-02-061,735.01,758.01,735.01,742.0+9.0+0.52%3,300
2026-02-051,741.01,750.01,730.01,733.0-26.0-1.48%4,200
2026-02-041,707.01,788.01,707.01,759.0+53.0+3.11%8,700
2026-02-031,705.01,728.01,696.01,706.0+2.0+0.12%5,500
2026-02-021,742.01,742.01,700.01,704.0-1.0-0.06%4,600
2026-01-301,710.01,744.01,690.01,705.0+4.0+0.24%6,100
2026-01-291,756.01,756.01,701.01,701.0-71.0-4.01%7,900
2026-01-281,774.01,774.01,733.01,772.0+12.0+0.68%3,900
2026-01-271,734.01,783.01,734.01,760.0+26.0+1.50%1,800
2026-01-261,770.01,785.01,734.01,734.0-32.0-1.81%8,600
2026-01-231,771.01,790.01,760.01,766.0-14.0-0.79%3,400
2026-01-221,802.01,802.01,750.01,780.0-22.0-1.22%7,100
2026-01-211,783.01,820.01,775.01,802.0+31.0+1.75%13,500
2026-01-201,777.01,781.01,768.01,771.0+6.0+0.34%8,000
2026-01-191,750.01,794.01,730.01,765.0+48.0+2.80%20,000
2026-01-161,720.01,721.01,715.01,717.0-3.0-0.17%5,100
2026-01-151,701.01,720.01,701.01,720.0+15.0+0.88%3,600
2026-01-141,720.01,722.01,660.01,705.0-15.0-0.87%12,700
2026-01-131,716.01,720.01,711.01,720.0+12.0+0.70%3,400
2026-01-091,717.01,717.01,700.01,708.0+8.0+0.47%5,500
2026-01-081,694.01,703.01,686.01,700.0+9.0+0.53%9,600
2026-01-071,693.01,694.01,685.01,691.0+1.0+0.06%3,900
2026-01-061,678.01,690.01,678.01,690.0+19.0+1.14%3,900
2026-01-051,670.01,671.01,661.01,671.0+13.0+0.78%5,100
2025-12-301,640.01,660.01,640.01,658.0+13.0+0.79%4,000
2025-12-291,629.01,655.01,627.01,645.0+16.0+0.98%9,300
2025-12-261,640.01,641.01,627.01,629.0-11.0-0.67%18,000
2025-12-251,654.01,654.01,640.01,640.0-14.0-0.85%11,100
2025-12-241,655.01,655.01,650.01,654.0-2.0-0.12%5,700
2025-12-231,665.01,665.01,655.01,656.0-9.0-0.54%7,300
2025-12-221,660.01,665.01,651.01,665.0+5.0+0.30%11,500
2025-12-191,654.01,660.01,650.01,660.0+7.0+0.42%4,300
2025-12-181,648.01,655.01,648.01,653.0-2.0-0.12%5,100
2025-12-171,660.01,662.01,655.01,655.0-5.0-0.30%4,100
2025-12-161,664.01,664.01,657.01,660.0+3.0+0.18%3,500
2025-12-151,660.01,663.01,656.01,657.0+5.0+0.30%4,500
2025-12-121,650.01,664.01,650.01,652.0-7.0-0.42%7,100
2025-12-111,665.01,669.01,657.01,659.0-8.0-0.48%2,800
2025-12-101,650.01,669.01,647.01,667.0+17.0+1.03%5,400
2025-12-091,645.01,650.01,640.01,650.0+3.0+0.18%5,500
2025-12-081,650.01,656.01,647.01,647.0-3.0-0.18%5,000
2025-12-051,655.01,656.01,649.01,650.0-5.0-0.30%4,500
2025-12-041,647.01,656.01,647.01,655.0+10.0+0.61%4,000
2025-12-031,654.01,654.01,645.01,645.0+1.0+0.06%2,100
2025-12-021,655.01,655.01,644.01,644.0-13.0-0.78%3,200
2025-12-011,650.01,659.01,649.01,657.0+16.0+0.98%3,600
2025-11-281,643.01,654.01,640.01,641.0-19.0-1.14%14,000
2025-11-271,680.01,681.01,660.01,660.0-20.0-1.19%10,000
2025-11-261,673.01,684.01,673.01,680.0-5.0-0.30%5,300
2025-11-251,689.01,689.01,670.01,685.0-1.0-0.06%6,700
2025-11-211,683.01,689.01,680.01,686.0+3.0+0.18%2,000
2025-11-201,690.01,699.01,680.01,683.0-5.0-0.30%7,100
2025-11-191,691.01,700.01,688.01,688.0-10.0-0.59%3,500
2025-11-181,704.01,704.01,691.01,698.0+4.0+0.24%3,900
2025-11-171,715.01,715.01,688.01,694.0-22.0-1.28%9,600
2025-11-141,702.01,721.01,700.01,716.0+14.0+0.82%6,500
2025-11-131,708.01,741.01,702.01,702.0+2.0+0.12%9,600
2025-11-121,706.01,710.01,698.01,700.0-6.0-0.35%6,300
2025-11-111,705.01,706.01,698.01,706.00.00.00%6,600
2025-11-101,715.01,718.01,705.01,706.0-4.0-0.23%2,000
2025-11-071,725.01,725.01,702.01,710.0-15.0-0.87%2,800
2025-11-061,708.01,725.01,700.01,725.0+17.0+1.00%5,500
2025-11-051,738.01,738.01,685.01,708.0-30.0-1.73%23,000
2025-11-041,745.01,754.01,735.01,738.0-7.0-0.40%9,100
2025-10-311,760.01,760.01,741.01,745.0-23.0-1.30%5,100
2025-10-301,735.01,768.01,735.01,768.0+33.0+1.90%5,200
2025-10-291,758.01,759.01,735.01,735.0-10.0-0.57%4,400
2025-10-281,765.01,765.01,742.01,745.0-15.0-0.85%3,400
2025-10-271,763.01,778.01,752.01,760.0-4.0-0.23%4,000
2025-10-241,755.01,776.01,753.01,764.0+13.0+0.74%3,300
2025-10-231,744.01,755.01,742.01,751.0+7.0+0.40%2,900
2025-10-221,758.01,771.01,740.01,744.0-6.0-0.34%4,000
2025-10-211,783.01,783.01,750.01,750.0-33.0-1.85%6,600
2025-10-201,777.01,802.01,760.01,783.0+33.0+1.89%11,700
2025-10-171,731.01,750.01,731.01,750.0+19.0+1.10%3,200
2025-10-161,760.01,779.01,731.01,731.0-11.0-0.63%6,500
2025-10-151,725.01,744.01,725.01,742.0+31.0+1.81%3,500
2025-10-141,703.01,713.01,700.01,711.0+6.0+0.35%12,600
2025-10-101,720.01,720.01,705.01,705.0-20.0-1.16%5,600
2025-10-091,761.01,761.01,725.01,725.0-34.0-1.93%8,100
2025-10-081,760.01,765.01,741.01,759.0+29.0+1.68%7,200
2025-10-071,748.01,781.01,730.01,730.0+9.0+0.52%4,300
2025-10-061,758.01,780.01,721.01,721.0-9.0-0.52%9,300
2025-10-031,706.01,760.01,706.01,730.0+24.0+1.41%12,200
2025-10-021,762.01,791.01,706.01,706.0-65.0-3.67%28,400
2025-10-011,850.01,870.01,769.01,771.0-92.0-4.94%25,700
2025-09-301,838.01,886.01,838.01,863.0+26.0+1.42%10,700
2025-09-291,948.01,948.01,809.01,837.0-111.0-5.70%22,400
2025-09-261,935.01,955.01,932.01,948.0+11.0+0.57%22,600
2025-09-251,954.01,966.01,937.01,937.0-17.0-0.87%19,400
2025-09-241,988.01,991.01,950.01,954.0+3.0+0.15%24,300
2025-09-221,941.01,974.01,937.01,951.0+41.0+2.15%26,200
2025-09-191,879.01,912.01,876.01,910.0+37.0+1.98%23,000
2025-09-181,840.01,873.01,840.01,873.0+33.0+1.79%9,700
2025-09-171,830.01,850.01,829.01,840.0+6.0+0.33%12,100
2025-09-161,812.01,845.01,802.01,834.0+34.0+1.89%19,900
2025-09-121,810.01,820.01,800.01,800.0——9,100

直近120営業日分を表示