KabuInsight

シンデン・ハイテックス

3131
スタンダード/卸売業/SHINDEN HIGHTEX CORPORATION
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
2026-03-132,801.02,820.02,797.02,801.0-27.0-0.95%7,100
2026-03-122,855.02,874.02,810.02,828.0-52.0-1.81%7,100
2026-03-112,939.02,939.02,873.02,880.0-23.0-0.79%5,000
2026-03-102,883.02,928.02,850.02,903.0+93.0+3.31%5,200
2026-03-092,800.02,865.02,728.02,810.0-124.0-4.23%23,700
2026-03-062,880.02,941.02,853.02,934.0+9.0+0.31%4,600
2026-03-052,836.02,960.02,836.02,925.0+126.0+4.50%15,200
2026-03-042,890.02,893.02,730.02,799.0-136.0-4.63%32,400
2026-03-033,030.03,030.02,935.02,935.0-100.0-3.29%15,300
2026-03-023,040.03,045.02,993.03,035.0-55.0-1.78%11,500
2026-02-273,010.03,090.02,993.03,090.0+75.0+2.49%7,100
2026-02-263,010.03,030.02,980.03,015.0+5.0+0.17%7,300
2026-02-253,020.03,020.02,980.03,010.00.00.00%4,600
2026-02-242,974.03,020.02,944.03,010.0+51.0+1.72%11,400
2026-02-202,939.02,960.02,919.02,959.0+12.0+0.41%6,300
2026-02-192,953.02,971.02,939.02,947.0-4.0-0.14%7,200
2026-02-182,945.02,971.02,945.02,951.0+6.0+0.20%4,100
2026-02-172,921.02,960.02,920.02,945.0+20.0+0.68%5,800
2026-02-162,920.02,926.02,894.02,925.0+18.0+0.62%4,700
2026-02-132,941.02,941.02,890.02,907.0-34.0-1.16%16,500
2026-02-122,912.02,958.02,912.02,941.0+30.0+1.03%7,500
2026-02-102,926.02,965.02,901.02,911.00.00.00%15,700
2026-02-093,010.03,010.02,821.02,911.0-71.0-2.38%29,200
2026-02-063,005.03,005.02,948.02,982.0-23.0-0.77%6,900
2026-02-053,015.03,045.03,000.03,005.0-10.0-0.33%3,600
2026-02-042,999.03,060.02,999.03,015.0+15.0+0.50%6,900
2026-02-033,030.03,035.03,000.03,000.0+22.0+0.74%7,400
2026-02-023,055.03,090.02,950.02,978.0-57.0-1.88%10,700
2026-01-303,000.03,060.03,000.03,035.0+43.0+1.44%8,300
2026-01-292,992.03,030.02,964.02,992.0-2.0-0.07%13,300
2026-01-282,967.02,994.02,944.02,994.0-1.0-0.03%7,300
2026-01-272,937.02,996.02,930.02,995.0+52.0+1.77%7,100
2026-01-262,982.03,015.02,935.02,943.0-67.0-2.23%18,000
2026-01-233,005.03,105.02,966.03,010.0+41.0+1.38%24,500
2026-01-222,956.02,994.02,927.02,969.0+47.0+1.61%8,900
2026-01-212,900.02,938.02,895.02,922.0-9.0-0.31%7,400
2026-01-202,934.02,990.02,927.02,931.0-34.0-1.15%9,300
2026-01-192,964.02,968.02,949.02,965.0+5.0+0.17%5,500
2026-01-162,995.03,045.02,960.02,960.0-35.0-1.17%12,000
2026-01-152,918.02,995.02,916.02,995.0+66.0+2.25%11,200
2026-01-142,913.02,945.02,911.02,929.0+4.0+0.14%4,000
2026-01-132,944.02,957.02,909.02,925.0-4.0-0.14%6,200
2026-01-092,911.02,948.02,889.02,929.0+8.0+0.27%12,800
2026-01-082,952.02,965.02,921.02,921.0-25.0-0.85%6,400
2026-01-072,926.02,955.02,906.02,946.0+6.0+0.20%17,200
2026-01-062,979.02,998.02,931.02,940.0-19.0-0.64%12,600
2026-01-052,948.02,990.02,933.02,959.0+61.0+2.10%13,700
2025-12-302,945.02,945.02,895.02,898.0-30.0-1.02%11,300
2025-12-292,876.02,951.02,839.02,928.0+52.0+1.81%22,800
2025-12-262,874.02,876.02,850.02,876.0+23.0+0.81%10,900
2025-12-252,819.02,867.02,803.02,853.0+48.0+1.71%67,700
2025-12-242,799.02,827.02,755.02,805.0+6.0+0.21%8,300
2025-12-232,750.02,827.02,750.02,799.0+58.0+2.12%18,800
2025-12-222,730.02,765.02,680.02,741.0+61.0+2.28%21,000
2025-12-192,660.02,685.02,660.02,680.0+23.0+0.87%9,900
2025-12-182,681.02,688.02,657.02,657.0-24.0-0.90%7,800
2025-12-172,682.02,750.02,679.02,681.0-1.0-0.04%6,800
2025-12-162,708.02,709.02,682.02,682.0-48.0-1.76%8,100
2025-12-152,720.02,750.02,702.02,730.0-10.0-0.36%7,400
2025-12-122,770.02,770.02,720.02,740.0+9.0+0.33%7,400
2025-12-112,791.02,800.02,731.02,731.0-59.0-2.11%14,400
2025-12-102,825.02,825.02,777.02,790.00.00.00%8,600
2025-12-092,819.02,830.02,790.02,790.0-55.0-1.93%14,200
2025-12-082,750.02,850.02,735.02,845.0+163.0+6.08%32,500
2025-12-052,694.02,710.02,682.02,682.0-36.0-1.32%4,800
2025-12-042,694.02,720.02,688.02,718.0+38.0+1.42%3,900
2025-12-032,679.02,693.02,652.02,680.0-1.0-0.04%16,700
2025-12-022,732.02,735.02,681.02,681.0-49.0-1.79%15,000
2025-12-012,747.02,763.02,725.02,730.0+14.0+0.52%12,100
2025-11-282,675.02,743.02,675.02,716.0+38.0+1.42%14,300
2025-11-272,635.02,690.02,625.02,678.0+35.0+1.32%36,100
2025-11-262,655.02,658.02,638.02,643.0+5.0+0.19%10,500
2025-11-252,667.02,669.02,610.02,638.0-1.0-0.04%15,800
2025-11-212,602.02,657.02,596.02,639.0-13.0-0.49%12,000
2025-11-202,683.02,695.02,644.02,652.0+51.0+1.96%23,500
2025-11-192,630.02,646.02,595.02,601.0-29.0-1.10%20,400
2025-11-182,700.02,701.02,617.02,630.0-78.0-2.88%42,400
2025-11-172,755.02,775.02,694.02,708.0-44.0-1.60%29,900
2025-11-142,728.02,815.02,728.02,752.0-14.0-0.51%29,100
2025-11-132,747.02,773.02,674.02,766.0+69.0+2.56%63,200
2025-11-122,740.02,769.02,665.02,697.0-313.0-10.40%146,300
2025-11-113,730.03,730.03,010.03,010.0-700.0-18.87%42,600
2025-11-103,530.03,710.03,500.03,710.0+235.0+6.76%32,900
2025-11-073,465.03,485.03,395.03,475.0-55.0-1.56%14,900
2025-11-063,525.03,575.03,460.03,530.0+75.0+2.17%17,900
2025-11-053,515.03,515.03,300.03,455.0-130.0-3.63%54,500
2025-11-043,575.03,710.03,560.03,585.0+80.0+2.28%49,100
2025-10-313,495.03,650.03,460.03,505.0+55.0+1.59%37,900
2025-10-303,315.03,455.03,315.03,450.0+125.0+3.76%15,900
2025-10-293,440.03,460.03,315.03,325.0-50.0-1.48%15,700
2025-10-283,455.03,490.03,370.03,375.0-50.0-1.46%16,700
2025-10-273,280.03,490.03,280.03,425.0+210.0+6.53%41,500
2025-10-243,185.03,235.03,160.03,215.0+40.0+1.26%23,900
2025-10-233,210.03,220.03,155.03,175.0-65.0-2.01%9,200
2025-10-223,200.03,245.03,180.03,240.0-25.0-0.77%9,400
2025-10-213,315.03,315.03,215.03,265.0-30.0-0.91%22,900
2025-10-203,180.03,315.03,175.03,295.0+180.0+5.78%24,600
2025-10-173,265.03,265.03,115.03,115.0-155.0-4.74%25,700
2025-10-163,195.03,275.03,185.03,270.0+95.0+2.99%29,300
2025-10-153,145.03,215.03,130.03,175.0+70.0+2.25%9,400
2025-10-143,135.03,250.03,070.03,105.0-240.0-7.17%61,700
2025-10-103,360.03,360.03,290.03,345.0-20.0-0.59%13,900
2025-10-093,305.03,440.03,305.03,365.0+80.0+2.44%17,600
2025-10-083,280.03,320.03,280.03,285.0-15.0-0.45%10,100
2025-10-073,365.03,380.03,300.03,300.0-50.0-1.49%19,300
2025-10-063,420.03,530.03,350.03,350.0+35.0+1.06%60,500
2025-10-033,245.03,325.03,245.03,315.0+80.0+2.47%10,400
2025-10-023,260.03,275.03,180.03,235.0+20.0+0.62%10,400
2025-10-013,310.03,310.03,140.03,215.0-75.0-2.28%36,100
2025-09-303,350.03,350.03,270.03,290.0-40.0-1.20%20,100
2025-09-293,380.03,400.03,275.03,330.0-20.0-0.60%13,100
2025-09-263,395.03,395.03,350.03,350.0-90.0-2.62%11,300
2025-09-253,400.03,495.03,380.03,440.0+70.0+2.08%24,400
2025-09-243,360.03,485.03,340.03,370.0+55.0+1.66%39,100
2025-09-223,305.03,380.03,305.03,315.0+15.0+0.45%12,400
2025-09-193,345.03,365.03,235.03,300.0-10.0-0.30%16,900
2025-09-183,270.03,310.03,210.03,310.0+20.0+0.61%11,000
2025-09-173,380.03,385.03,260.03,290.0-80.0-2.37%22,700
2025-09-163,350.03,485.03,340.03,370.0+20.0+0.60%43,100
2025-09-123,060.03,385.03,060.03,350.0——55,100

直近120営業日分を表示