三洋堂ホールディングス
3058スタンダード/小売業/Sanyodo Holdings 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 698.0 | 698.0 | 696.0 | 697.0 | -1.0 | -0.14% | 700 |
| 2026-03-12 | 697.0 | 698.0 | 697.0 | 698.0 | +1.0 | +0.14% | 500 |
| 2026-03-11 | 696.0 | 697.0 | 693.0 | 697.0 | +5.0 | +0.72% | 500 |
| 2026-03-10 | 697.0 | 697.0 | 692.0 | 692.0 | -1.0 | -0.14% | 200 |
| 2026-03-09 | 692.0 | 693.0 | 690.0 | 693.0 | +1.0 | +0.14% | 600 |
| 2026-03-06 | 692.0 | 692.0 | 692.0 | 692.0 | 0.0 | 0.00% | 500 |
| 2026-03-05 | 686.0 | 692.0 | 686.0 | 692.0 | +7.0 | +1.02% | 1,300 |
| 2026-03-04 | 685.0 | 687.0 | 681.0 | 685.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-03 | 690.0 | 690.0 | 685.0 | 685.0 | -5.0 | -0.72% | 2,200 |
| 2026-03-02 | 688.0 | 690.0 | 686.0 | 690.0 | +2.0 | +0.29% | 2,900 |
| 2026-02-27 | 686.0 | 688.0 | 685.0 | 688.0 | -1.0 | -0.15% | 1,300 |
| 2026-02-26 | 688.0 | 689.0 | 688.0 | 689.0 | +1.0 | +0.15% | 600 |
| 2026-02-25 | 686.0 | 688.0 | 685.0 | 688.0 | +2.0 | +0.29% | 1,600 |
| 2026-02-24 | 686.0 | 689.0 | 686.0 | 686.0 | -3.0 | -0.44% | 1,200 |
| 2026-02-20 | 685.0 | 689.0 | 683.0 | 689.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-19 | 690.0 | 691.0 | 683.0 | 689.0 | +7.0 | +1.03% | 4,100 |
| 2026-02-18 | 681.0 | 684.0 | 681.0 | 682.0 | +1.0 | +0.15% | 2,400 |
| 2026-02-17 | 683.0 | 685.0 | 680.0 | 681.0 | -4.0 | -0.58% | 1,900 |
| 2026-02-16 | 680.0 | 688.0 | 680.0 | 685.0 | +1.0 | +0.15% | 6,100 |
| 2026-02-13 | 699.0 | 732.0 | 684.0 | 684.0 | -11.0 | -1.58% | 15,200 |
| 2026-02-12 | 698.0 | 698.0 | 695.0 | 695.0 | -4.0 | -0.57% | 1,500 |
| 2026-02-10 | 700.0 | 700.0 | 696.0 | 699.0 | +1.0 | +0.14% | 600 |
| 2026-02-09 | 700.0 | 700.0 | 696.0 | 698.0 | +3.0 | +0.43% | 1,300 |
| 2026-02-06 | 699.0 | 699.0 | 695.0 | 695.0 | -1.0 | -0.14% | 800 |
| 2026-02-05 | 700.0 | 704.0 | 693.0 | 696.0 | -1.0 | -0.14% | 2,800 |
| 2026-02-04 | 696.0 | 700.0 | 696.0 | 697.0 | +1.0 | +0.14% | 1,000 |
| 2026-02-03 | 699.0 | 699.0 | 696.0 | 696.0 | +2.0 | +0.29% | 3,500 |
| 2026-02-02 | 696.0 | 696.0 | 687.0 | 694.0 | +4.0 | +0.58% | 1,500 |
| 2026-01-30 | 681.0 | 690.0 | 681.0 | 690.0 | +5.0 | +0.73% | 2,100 |
| 2026-01-29 | 692.0 | 692.0 | 683.0 | 685.0 | -3.0 | -0.44% | 1,600 |
| 2026-01-28 | 689.0 | 689.0 | 683.0 | 688.0 | +4.0 | +0.58% | 1,500 |
| 2026-01-27 | 684.0 | 690.0 | 682.0 | 684.0 | +4.0 | +0.59% | 2,700 |
| 2026-01-26 | 682.0 | 683.0 | 680.0 | 680.0 | -1.0 | -0.15% | 800 |
| 2026-01-23 | 682.0 | 682.0 | 680.0 | 681.0 | -1.0 | -0.15% | 500 |
| 2026-01-22 | 682.0 | 682.0 | 680.0 | 682.0 | +1.0 | +0.15% | 1,000 |
| 2026-01-21 | 682.0 | 682.0 | 681.0 | 681.0 | +1.0 | +0.15% | 1,400 |
| 2026-01-20 | 681.0 | 682.0 | 680.0 | 680.0 | -1.0 | -0.15% | 3,200 |
| 2026-01-19 | 680.0 | 681.0 | 678.0 | 681.0 | +1.0 | +0.15% | 3,200 |
| 2026-01-16 | 678.0 | 680.0 | 678.0 | 680.0 | +2.0 | +0.29% | 600 |
| 2026-01-15 | 676.0 | 680.0 | 676.0 | 678.0 | +1.0 | +0.15% | 2,800 |
| 2026-01-14 | 680.0 | 680.0 | 677.0 | 677.0 | -3.0 | -0.44% | 700 |
| 2026-01-13 | 680.0 | 680.0 | 680.0 | 680.0 | +1.0 | +0.15% | 1,000 |
| 2026-01-09 | 679.0 | 679.0 | 679.0 | 679.0 | +3.0 | +0.44% | 200 |
| 2026-01-08 | 680.0 | 680.0 | 676.0 | 676.0 | -1.0 | -0.15% | 1,600 |
| 2026-01-07 | 678.0 | 679.0 | 676.0 | 677.0 | -2.0 | -0.29% | 500 |
| 2026-01-06 | 677.0 | 679.0 | 676.0 | 679.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-05 | 679.0 | 679.0 | 676.0 | 679.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-30 | 679.0 | 679.0 | 675.0 | 679.0 | +1.0 | +0.15% | 900 |
| 2025-12-29 | 677.0 | 678.0 | 677.0 | 678.0 | +1.0 | +0.15% | 1,100 |
| 2025-12-26 | 675.0 | 677.0 | 673.0 | 677.0 | +2.0 | +0.30% | 2,600 |
| 2025-12-25 | 677.0 | 677.0 | 675.0 | 675.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-24 | 677.0 | 677.0 | 675.0 | 675.0 | -3.0 | -0.44% | 1,300 |
| 2025-12-23 | 679.0 | 679.0 | 676.0 | 678.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-22 | 677.0 | 679.0 | 677.0 | 678.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-19 | 679.0 | 679.0 | 678.0 | 678.0 | -1.0 | -0.15% | 1,600 |
| 2025-12-18 | 679.0 | 679.0 | 678.0 | 679.0 | +1.0 | +0.15% | 1,200 |
| 2025-12-17 | 677.0 | 678.0 | 677.0 | 678.0 | +2.0 | +0.30% | 1,200 |
| 2025-12-16 | 676.0 | 677.0 | 676.0 | 676.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-15 | 677.0 | 679.0 | 676.0 | 676.0 | +1.0 | +0.15% | 1,000 |
| 2025-12-12 | 678.0 | 679.0 | 675.0 | 675.0 | -3.0 | -0.44% | 2,900 |
| 2025-12-11 | 677.0 | 679.0 | 675.0 | 678.0 | +1.0 | +0.15% | 2,300 |
| 2025-12-10 | 676.0 | 678.0 | 675.0 | 677.0 | +1.0 | +0.15% | 1,600 |
| 2025-12-09 | 681.0 | 681.0 | 676.0 | 676.0 | -1.0 | -0.15% | 2,500 |
| 2025-12-08 | 680.0 | 681.0 | 677.0 | 677.0 | -4.0 | -0.59% | 1,700 |
| 2025-12-05 | 676.0 | 681.0 | 676.0 | 681.0 | +5.0 | +0.74% | 2,200 |
| 2025-12-04 | 678.0 | 678.0 | 676.0 | 676.0 | -1.0 | -0.15% | 1,800 |
| 2025-12-03 | 679.0 | 679.0 | 677.0 | 677.0 | -1.0 | -0.15% | 1,100 |
| 2025-12-02 | 678.0 | 679.0 | 677.0 | 678.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-01 | 679.0 | 680.0 | 677.0 | 678.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-28 | 679.0 | 679.0 | 677.0 | 678.0 | +1.0 | +0.15% | 600 |
| 2025-11-27 | 678.0 | 678.0 | 677.0 | 677.0 | -1.0 | -0.15% | 400 |
| 2025-11-26 | 678.0 | 678.0 | 677.0 | 678.0 | +1.0 | +0.15% | 1,800 |
| 2025-11-25 | 678.0 | 680.0 | 677.0 | 677.0 | -1.0 | -0.15% | 2,200 |
| 2025-11-21 | 678.0 | 680.0 | 677.0 | 678.0 | -4.0 | -0.59% | 1,600 |
| 2025-11-20 | 685.0 | 685.0 | 682.0 | 682.0 | -2.0 | -0.29% | 1,400 |
| 2025-11-19 | 684.0 | 684.0 | 681.0 | 684.0 | +1.0 | +0.15% | 1,600 |
| 2025-11-18 | 683.0 | 683.0 | 679.0 | 683.0 | +4.0 | +0.59% | 1,200 |
| 2025-11-17 | 678.0 | 682.0 | 678.0 | 679.0 | +1.0 | +0.15% | 1,200 |
| 2025-11-14 | 680.0 | 680.0 | 677.0 | 678.0 | -2.0 | -0.29% | 800 |
| 2025-11-13 | 683.0 | 684.0 | 680.0 | 680.0 | +3.0 | +0.44% | 1,200 |
| 2025-11-12 | 681.0 | 681.0 | 677.0 | 677.0 | -2.0 | -0.29% | 300 |
| 2025-11-11 | 680.0 | 680.0 | 678.0 | 679.0 | -2.0 | -0.29% | 1,300 |
| 2025-11-10 | 683.0 | 683.0 | 680.0 | 681.0 | -3.0 | -0.44% | 300 |
| 2025-11-07 | 679.0 | 684.0 | 679.0 | 684.0 | +4.0 | +0.59% | 800 |
| 2025-11-06 | 680.0 | 680.0 | 680.0 | 680.0 | 0.0 | 0.00% | 800 |
| 2025-11-05 | 681.0 | 681.0 | 680.0 | 680.0 | -1.0 | -0.15% | 900 |
| 2025-11-04 | 686.0 | 687.0 | 681.0 | 681.0 | -5.0 | -0.73% | 1,800 |
| 2025-10-31 | 681.0 | 686.0 | 681.0 | 686.0 | +4.0 | +0.59% | 700 |
| 2025-10-30 | 681.0 | 684.0 | 680.0 | 682.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-29 | 682.0 | 682.0 | 682.0 | 682.0 | 0.0 | 0.00% | 600 |
| 2025-10-28 | 682.0 | 683.0 | 681.0 | 682.0 | -1.0 | -0.15% | 1,100 |
| 2025-10-27 | 683.0 | 683.0 | 682.0 | 683.0 | -2.0 | -0.29% | 1,100 |
| 2025-10-24 | 685.0 | 685.0 | 685.0 | 685.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 682.0 | 689.0 | 682.0 | 685.0 | -4.0 | -0.58% | 1,400 |
| 2025-10-22 | 689.0 | 690.0 | 688.0 | 689.0 | +4.0 | +0.58% | 1,600 |
| 2025-10-21 | 687.0 | 688.0 | 685.0 | 685.0 | +1.0 | +0.15% | 1,400 |
| 2025-10-20 | 686.0 | 687.0 | 684.0 | 684.0 | -1.0 | -0.15% | 1,500 |
| 2025-10-17 | 686.0 | 689.0 | 685.0 | 685.0 | -2.0 | -0.29% | 1,400 |
| 2025-10-16 | 683.0 | 687.0 | 683.0 | 687.0 | +3.0 | +0.44% | 400 |
| 2025-10-15 | 686.0 | 687.0 | 684.0 | 684.0 | +3.0 | +0.44% | 800 |
| 2025-10-14 | 680.0 | 687.0 | 680.0 | 681.0 | -7.0 | -1.02% | 1,500 |
| 2025-10-10 | 688.0 | 688.0 | 688.0 | 688.0 | -1.0 | -0.15% | 1,600 |
| 2025-10-09 | 686.0 | 689.0 | 686.0 | 689.0 | +4.0 | +0.58% | 1,100 |
| 2025-10-08 | 682.0 | 685.0 | 681.0 | 685.0 | +5.0 | +0.74% | 1,700 |
| 2025-10-07 | 679.0 | 680.0 | 679.0 | 680.0 | -1.0 | -0.15% | 800 |
| 2025-10-06 | 679.0 | 682.0 | 678.0 | 681.0 | +2.0 | +0.29% | 1,500 |
| 2025-10-03 | 679.0 | 679.0 | 679.0 | 679.0 | -2.0 | -0.29% | 700 |
| 2025-10-02 | 682.0 | 684.0 | 681.0 | 681.0 | -1.0 | -0.15% | 1,100 |
| 2025-10-01 | 682.0 | 682.0 | 682.0 | 682.0 | 0.0 | 0.00% | 200 |
| 2025-09-30 | 686.0 | 689.0 | 682.0 | 682.0 | -1.0 | -0.15% | 1,800 |
| 2025-09-29 | 688.0 | 688.0 | 683.0 | 683.0 | -5.0 | -0.73% | 1,900 |
| 2025-09-26 | 688.0 | 690.0 | 688.0 | 688.0 | -2.0 | -0.29% | 1,900 |
| 2025-09-25 | 690.0 | 690.0 | 690.0 | 690.0 | 0.0 | 0.00% | 200 |
| 2025-09-24 | 688.0 | 690.0 | 688.0 | 690.0 | 0.0 | 0.00% | 600 |
| 2025-09-22 | 690.0 | 690.0 | 690.0 | 690.0 | 0.0 | 0.00% | 1,700 |
| 2025-09-19 | 690.0 | 690.0 | 689.0 | 690.0 | 0.0 | 0.00% | 1,500 |
| 2025-09-18 | 690.0 | 690.0 | 688.0 | 690.0 | +1.0 | +0.15% | 1,200 |
| 2025-09-17 | 688.0 | 689.0 | 688.0 | 689.0 | +1.0 | +0.15% | 800 |
| 2025-09-16 | 686.0 | 688.0 | 686.0 | 688.0 | +3.0 | +0.44% | 700 |
| 2025-09-12 | 690.0 | 690.0 | 685.0 | 685.0 | — | — | 300 |
直近120営業日分を表示