KabuInsight

神栄

3004
スタンダード/卸売業/SHINYEI KAISHA
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
2026-03-132,512.02,589.02,512.02,534.0-55.0-2.12%13,600
2026-03-122,632.02,632.02,571.02,589.0-58.0-2.19%7,700
2026-03-112,629.02,691.02,629.02,647.0+37.0+1.42%8,300
2026-03-102,582.02,610.02,565.02,610.0+76.0+3.00%5,100
2026-03-092,511.02,541.02,480.02,534.0-127.0-4.77%15,500
2026-03-062,645.02,667.02,626.02,661.0+16.0+0.60%6,100
2026-03-052,575.02,645.02,575.02,645.0+131.0+5.21%14,600
2026-03-042,550.02,580.02,501.02,514.0-136.0-5.13%33,600
2026-03-032,725.02,725.02,650.02,650.0-75.0-2.75%8,200
2026-03-022,719.02,758.02,719.02,725.0-6.0-0.22%4,800
2026-02-272,702.02,750.02,702.02,731.0-4.0-0.15%7,900
2026-02-262,756.02,756.02,700.02,735.00.00.00%7,100
2026-02-252,706.02,770.02,684.02,735.0+29.0+1.07%7,500
2026-02-242,690.02,760.02,646.02,706.0+11.0+0.41%14,000
2026-02-202,727.02,730.02,680.02,695.0-32.0-1.17%6,100
2026-02-192,753.02,774.02,727.02,727.00.00.00%3,300
2026-02-182,755.02,827.02,727.02,727.0-28.0-1.02%17,000
2026-02-172,734.02,758.02,726.02,755.0+30.0+1.10%9,800
2026-02-162,686.02,725.02,679.02,725.0+63.0+2.37%10,200
2026-02-132,680.02,688.02,660.02,662.0-18.0-0.67%5,100
2026-02-122,662.02,694.02,640.02,680.0+46.0+1.75%8,100
2026-02-102,642.02,668.02,611.02,634.0-13.0-0.49%5,800
2026-02-092,678.02,678.02,600.02,647.0-18.0-0.68%7,800
2026-02-062,635.02,667.02,602.02,665.0+30.0+1.14%5,500
2026-02-052,655.02,665.02,635.02,635.0-53.0-1.97%11,000
2026-02-042,653.02,688.02,634.02,688.0+42.0+1.59%6,800
2026-02-032,635.02,652.02,600.02,646.0+15.0+0.57%9,200
2026-02-022,558.02,665.02,548.02,631.0+114.0+4.53%29,100
2026-01-302,472.02,530.02,393.02,517.0+68.0+2.78%28,200
2026-01-292,453.02,456.02,443.02,449.0-3.0-0.12%5,000
2026-01-282,467.02,467.02,424.02,452.0-18.0-0.73%7,200
2026-01-272,461.02,495.02,460.02,470.0+4.0+0.16%3,100
2026-01-262,511.02,511.02,466.02,466.0-46.0-1.83%11,100
2026-01-232,550.02,550.02,510.02,512.0-2.0-0.08%12,700
2026-01-222,510.02,515.02,507.02,514.0+5.0+0.20%3,400
2026-01-212,512.02,520.02,509.02,509.0-27.0-1.06%5,000
2026-01-202,590.02,597.02,511.02,536.0-40.0-1.55%15,600
2026-01-192,540.02,576.02,540.02,576.0+54.0+2.14%10,100
2026-01-162,508.02,522.02,482.02,522.0+14.0+0.56%7,700
2026-01-152,474.02,508.02,474.02,508.0+34.0+1.37%3,200
2026-01-142,490.02,498.02,465.02,474.0-16.0-0.64%5,000
2026-01-132,497.02,500.02,478.02,490.0-5.0-0.20%12,600
2026-01-092,489.02,495.02,470.02,495.0+15.0+0.60%5,400
2026-01-082,496.02,496.02,476.02,480.0+9.0+0.36%6,600
2026-01-072,454.02,475.02,451.02,471.0+41.0+1.69%7,500
2026-01-062,431.02,455.02,430.02,430.0-10.0-0.41%6,500
2026-01-052,448.02,449.02,402.02,440.0+12.0+0.49%10,200
2025-12-302,450.02,450.02,425.02,428.0+8.0+0.33%6,100
2025-12-292,409.02,434.02,381.02,420.0+39.0+1.64%10,500
2025-12-262,389.02,401.02,375.02,381.0+15.0+0.63%6,200
2025-12-252,353.02,390.02,353.02,366.0+7.0+0.30%6,500
2025-12-242,344.02,360.02,344.02,359.0+15.0+0.64%3,200
2025-12-232,347.02,368.02,341.02,344.0-7.0-0.30%6,900
2025-12-222,370.02,370.02,346.02,351.0+9.0+0.38%4,100
2025-12-192,331.02,380.02,331.02,342.0+11.0+0.47%5,000
2025-12-182,340.02,350.02,318.02,331.0-15.0-0.64%4,800
2025-12-172,350.02,355.02,335.02,346.0-2.0-0.09%3,900
2025-12-162,374.02,374.02,348.02,348.0-32.0-1.34%5,000
2025-12-152,325.02,391.02,325.02,380.0+24.0+1.02%12,600
2025-12-122,329.02,360.02,328.02,356.0+16.0+0.68%4,100
2025-12-112,373.02,373.02,340.02,340.0-15.0-0.64%5,800
2025-12-102,378.02,378.02,351.02,355.0-23.0-0.97%6,300
2025-12-092,335.02,378.02,333.02,378.0+44.0+1.89%5,100
2025-12-082,365.02,366.02,334.02,334.0-31.0-1.31%7,000
2025-12-052,371.02,374.02,355.02,365.0+18.0+0.77%6,000
2025-12-042,391.02,394.02,347.02,347.0-23.0-0.97%8,700
2025-12-032,375.02,404.02,370.02,370.0+1.0+0.04%22,200
2025-12-022,333.02,373.02,314.02,369.0+50.0+2.16%22,600
2025-12-012,271.02,343.02,271.02,319.0+58.0+2.57%19,000
2025-11-282,265.02,270.02,246.02,261.0+4.0+0.18%12,800
2025-11-272,274.02,286.02,257.02,257.0+3.0+0.13%7,100
2025-11-262,240.02,256.02,237.02,254.0+13.0+0.58%7,500
2025-11-252,235.02,245.02,226.02,241.0+7.0+0.31%19,200
2025-11-212,227.02,245.02,202.02,234.0+4.0+0.18%9,500
2025-11-202,238.02,250.02,229.02,230.0-3.0-0.13%8,100
2025-11-192,228.02,245.02,216.02,233.0-25.0-1.11%15,900
2025-11-182,277.02,277.02,243.02,258.0-31.0-1.35%11,300
2025-11-172,296.02,296.02,268.02,289.0-9.0-0.39%4,600
2025-11-142,269.02,299.02,246.02,298.0+16.0+0.70%12,100
2025-11-132,290.02,290.02,271.02,282.0+6.0+0.26%3,000
2025-11-122,275.02,290.02,263.02,276.0-11.0-0.48%6,900
2025-11-112,309.02,309.02,263.02,287.0-15.0-0.65%6,300
2025-11-102,290.02,315.02,284.02,302.0+35.0+1.54%8,500
2025-11-072,287.02,296.02,251.02,267.0-20.0-0.87%9,400
2025-11-062,302.02,302.02,265.02,287.0+4.0+0.18%6,000
2025-11-052,300.02,300.02,220.02,283.0+6.0+0.26%20,800
2025-11-042,300.02,334.02,277.02,277.0+2.0+0.09%28,600
2025-10-312,150.02,289.02,150.02,275.0+130.0+6.06%71,100
2025-10-302,196.02,196.02,138.02,145.0-15.0-0.69%14,800
2025-10-292,197.02,214.02,160.02,160.0-33.0-1.50%5,400
2025-10-282,216.02,230.02,192.02,193.0-23.0-1.04%3,800
2025-10-272,240.02,248.02,216.02,216.0-14.0-0.63%14,200
2025-10-242,219.02,234.02,219.02,230.0-1.0-0.04%2,900
2025-10-232,216.02,241.02,215.02,231.0-1.0-0.04%3,600
2025-10-222,234.02,244.02,220.02,232.0+10.0+0.45%6,500
2025-10-212,212.02,238.02,205.02,222.0+12.0+0.54%9,300
2025-10-202,201.02,244.02,201.02,210.0+9.0+0.41%12,700
2025-10-172,214.02,231.02,200.02,201.0-10.0-0.45%10,800
2025-10-162,183.02,227.02,176.02,211.0+55.0+2.55%10,800
2025-10-152,115.02,172.02,115.02,156.0+39.0+1.84%22,800
2025-10-142,112.02,157.02,100.02,117.0-40.0-1.85%14,200
2025-10-102,224.02,229.02,142.02,157.0-67.0-3.01%22,400
2025-10-092,223.02,267.02,223.02,224.0-6.0-0.27%10,200
2025-10-082,224.02,256.02,221.02,230.0-2.0-0.09%9,700
2025-10-072,223.02,249.02,210.02,232.0+9.0+0.40%5,600
2025-10-062,217.02,240.02,155.02,223.0+56.0+2.58%43,200
2025-10-032,165.02,178.02,072.02,167.0+2.0+0.09%55,600
2025-10-022,233.02,241.02,165.02,165.0-63.0-2.83%21,400
2025-10-012,285.02,298.02,212.02,228.0-79.0-3.42%18,000
2025-09-302,329.02,329.02,279.02,307.0-8.0-0.35%29,300
2025-09-292,282.02,334.02,277.02,315.0+19.0+0.83%21,400
2025-09-262,287.02,311.02,270.02,296.0+9.0+0.39%22,100
2025-09-252,283.02,292.02,261.02,287.0+10.0+0.44%15,700
2025-09-242,280.02,285.02,261.02,277.0-3.0-0.13%10,300
2025-09-222,272.02,290.02,266.02,280.0+13.0+0.57%12,900
2025-09-192,263.02,278.02,235.02,267.0+4.0+0.18%11,900
2025-09-182,288.02,292.02,222.02,263.0-27.0-1.18%23,900
2025-09-172,306.02,306.02,281.02,290.0-27.0-1.17%12,900
2025-09-162,299.02,330.02,282.02,317.0+17.0+0.74%24,500
2025-09-122,274.02,305.02,266.02,300.0——15,600

直近120営業日分を表示