KabuInsight

三洋貿易

3176
プライム/卸売業/Sanyo Trading 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
2026-03-131,623.01,645.01,621.01,624.0-21.0-1.28%80,400
2026-03-121,677.01,677.01,637.01,645.0-45.0-2.66%76,700
2026-03-111,716.01,716.01,690.01,690.0+4.0+0.24%56,100
2026-03-101,697.01,702.01,666.01,686.0+29.0+1.75%84,500
2026-03-091,656.01,662.01,622.01,657.0-74.0-4.27%149,700
2026-03-061,743.01,751.01,707.01,731.0-33.0-1.87%60,600
2026-03-051,738.01,782.01,730.01,764.0+78.0+4.63%147,900
2026-03-041,714.01,726.01,657.01,686.0-66.0-3.77%166,700
2026-03-031,802.01,815.01,747.01,752.0-65.0-3.58%151,600
2026-03-021,852.01,855.01,805.01,817.0-67.0-3.56%132,000
2026-02-271,851.01,884.01,847.01,884.0+32.0+1.73%143,900
2026-02-261,852.01,873.01,848.01,852.0+3.0+0.16%113,000
2026-02-251,866.01,866.01,834.01,849.0-13.0-0.70%107,300
2026-02-241,850.01,875.01,812.01,862.0+17.0+0.92%147,400
2026-02-201,855.01,858.01,828.01,845.0-32.0-1.70%99,200
2026-02-191,880.01,881.01,856.01,877.0+19.0+1.02%137,700
2026-02-181,840.01,866.01,839.01,858.0+18.0+0.98%143,800
2026-02-171,850.01,850.01,824.01,840.0-13.0-0.70%74,400
2026-02-161,846.01,856.01,820.01,853.0+44.0+2.43%107,500
2026-02-131,874.01,874.01,795.01,809.0-53.0-2.85%132,100
2026-02-121,832.01,878.01,831.01,862.0+40.0+2.20%186,000
2026-02-101,840.01,840.01,818.01,822.0-20.0-1.09%132,800
2026-02-091,842.01,846.01,784.01,842.0+63.0+3.54%220,600
2026-02-061,780.01,785.01,726.01,779.0-2.0-0.11%249,500
2026-02-051,803.01,803.01,766.01,781.0-20.0-1.11%213,700
2026-02-041,760.01,816.01,735.01,801.0+64.0+3.68%396,000
2026-02-031,800.01,828.01,686.01,737.0-10.0-0.57%681,800
2026-02-021,987.01,987.01,747.01,747.0+160.0+10.08%967,900
2026-01-301,591.01,591.01,558.01,587.0+29.0+1.86%147,500
2026-01-291,561.01,564.01,535.01,558.0-3.0-0.19%88,600
2026-01-281,555.01,572.01,530.01,561.0+8.0+0.52%122,800
2026-01-271,542.01,570.01,525.01,553.0-6.0-0.38%119,300
2026-01-261,613.01,639.01,553.01,559.0-14.0-0.89%311,800
2026-01-231,576.01,582.01,561.01,573.0+8.0+0.51%86,000
2026-01-221,530.01,573.01,530.01,565.0+37.0+2.42%95,500
2026-01-211,518.01,532.01,515.01,528.0-4.0-0.26%58,900
2026-01-201,548.01,548.01,524.01,532.0-25.0-1.61%55,900
2026-01-191,560.01,561.01,546.01,557.0-7.0-0.45%30,800
2026-01-161,558.01,567.01,545.01,564.0+4.0+0.26%52,300
2026-01-151,542.01,560.01,540.01,560.0+12.0+0.78%62,900
2026-01-141,545.01,556.01,541.01,548.0+3.0+0.19%75,000
2026-01-131,560.01,560.01,531.01,545.0+9.0+0.59%68,700
2026-01-091,532.01,547.01,531.01,536.0+3.0+0.20%39,900
2026-01-081,537.01,554.01,520.01,533.0-3.0-0.20%87,900
2026-01-071,520.01,541.01,514.01,536.0+6.0+0.39%47,600
2026-01-061,511.01,535.01,511.01,530.0+22.0+1.46%42,100
2026-01-051,508.01,516.01,501.01,508.0+15.0+1.00%49,200
2025-12-301,500.01,510.01,493.01,493.0-22.0-1.45%54,900
2025-12-291,504.01,515.01,492.01,515.0+18.0+1.20%58,600
2025-12-261,495.01,499.01,487.01,497.0+11.0+0.74%42,400
2025-12-251,482.01,490.01,481.01,486.0+13.0+0.88%23,000
2025-12-241,494.01,498.01,473.01,473.0-22.0-1.47%42,200
2025-12-231,486.01,503.01,480.01,495.0+9.0+0.61%71,600
2025-12-221,494.01,495.01,480.01,486.0+10.0+0.68%64,400
2025-12-191,469.01,480.01,468.01,476.0+8.0+0.54%61,900
2025-12-181,465.01,477.01,462.01,468.0+13.0+0.89%50,100
2025-12-171,457.01,462.01,448.01,455.0-1.0-0.07%60,400
2025-12-161,488.01,488.01,447.01,456.0-25.0-1.69%61,200
2025-12-151,460.01,489.01,460.01,481.0+6.0+0.41%71,600
2025-12-121,468.01,481.01,461.01,475.0+29.0+2.01%54,600
2025-12-111,498.01,499.01,446.01,446.0-42.0-2.82%59,400
2025-12-101,480.01,497.01,475.01,488.0+7.0+0.47%35,800
2025-12-091,493.01,505.01,479.01,481.0-14.0-0.94%37,700
2025-12-081,482.01,511.01,482.01,495.0+7.0+0.47%46,000
2025-12-051,472.01,494.01,471.01,488.0+12.0+0.81%48,400
2025-12-041,463.01,484.01,460.01,476.0+13.0+0.89%31,800
2025-12-031,487.01,492.01,463.01,463.0-17.0-1.15%48,500
2025-12-021,518.01,518.01,480.01,480.0-35.0-2.31%49,200
2025-12-011,546.01,546.01,510.01,515.0-28.0-1.81%55,300
2025-11-281,544.01,544.01,533.01,543.0+8.0+0.52%52,700
2025-11-271,536.01,539.01,525.01,535.0+7.0+0.46%43,900
2025-11-261,508.01,528.01,508.01,528.0+20.0+1.33%51,000
2025-11-251,528.01,528.01,504.01,508.0-7.0-0.46%28,900
2025-11-211,514.01,521.01,502.01,515.0+1.0+0.07%43,400
2025-11-201,497.01,520.01,488.01,514.0+36.0+2.44%53,200
2025-11-191,504.01,509.01,470.01,478.0-19.0-1.27%31,600
2025-11-181,510.01,511.01,488.01,497.0-19.0-1.25%40,600
2025-11-171,527.01,531.01,511.01,516.0-11.0-0.72%27,900
2025-11-141,524.01,539.01,518.01,527.0+2.0+0.13%31,400
2025-11-131,530.01,542.01,520.01,525.0+1.0+0.07%42,500
2025-11-121,513.01,541.01,512.01,524.0+15.0+0.99%46,500
2025-11-111,560.01,578.01,495.01,509.0-37.0-2.39%128,200
2025-11-101,610.01,629.01,546.01,546.0-54.0-3.38%119,300
2025-11-071,599.01,612.01,581.01,600.0-14.0-0.87%28,700
2025-11-061,602.01,623.01,595.01,614.0+19.0+1.19%67,600
2025-11-051,610.01,613.01,571.01,595.0-18.0-1.12%45,400
2025-11-041,589.01,623.01,580.01,613.0+24.0+1.51%69,500
2025-10-311,581.01,589.01,574.01,589.0+20.0+1.27%52,600
2025-10-301,593.01,594.01,569.01,569.0-12.0-0.76%73,400
2025-10-291,589.01,590.01,571.01,581.0-6.0-0.38%47,500
2025-10-281,633.01,633.01,587.01,587.0-42.0-2.58%39,600
2025-10-271,608.01,629.01,608.01,629.0+27.0+1.69%43,700
2025-10-241,585.01,602.01,580.01,602.0+17.0+1.07%34,000
2025-10-231,576.01,599.01,576.01,585.0-9.0-0.56%25,000
2025-10-221,584.01,594.01,571.01,594.0+21.0+1.34%23,300
2025-10-211,580.01,589.01,566.01,573.0+2.0+0.13%43,700
2025-10-201,559.01,573.01,553.01,571.0+22.0+1.42%26,400
2025-10-171,562.01,563.01,546.01,549.0-13.0-0.83%14,900
2025-10-161,572.01,579.01,562.01,562.0-10.0-0.64%16,600
2025-10-151,562.01,576.01,557.01,572.0+29.0+1.88%29,100
2025-10-141,531.01,555.01,519.01,543.0+18.0+1.18%64,700
2025-10-101,560.01,562.01,525.01,525.0-56.0-3.54%48,900
2025-10-091,583.01,583.01,569.01,581.0-3.0-0.19%37,000
2025-10-081,600.01,607.01,580.01,584.0-5.0-0.31%31,900
2025-10-071,590.01,597.01,584.01,589.0-2.0-0.13%33,700
2025-10-061,600.01,604.01,576.01,591.0+12.0+0.76%55,700
2025-10-031,566.01,579.01,558.01,579.0+20.0+1.28%30,600
2025-10-021,560.01,581.01,547.01,559.0-2.0-0.13%44,600
2025-10-011,600.01,600.01,555.01,561.0-43.0-2.68%63,100
2025-09-301,652.01,652.01,604.01,604.0-45.0-2.73%57,800
2025-09-291,647.01,665.01,634.01,649.0-19.0-1.14%46,300
2025-09-261,653.01,670.01,652.01,668.0+9.0+0.54%67,900
2025-09-251,662.01,662.01,645.01,659.0-4.0-0.24%32,700
2025-09-241,650.01,663.01,648.01,663.0+21.0+1.28%50,500
2025-09-221,644.01,650.01,640.01,642.0-8.0-0.48%28,900
2025-09-191,622.01,650.01,622.01,650.0+32.0+1.98%76,600
2025-09-181,615.01,621.01,600.01,618.0+4.0+0.25%42,200
2025-09-171,650.01,650.01,613.01,614.0-37.0-2.24%36,200
2025-09-161,651.01,660.01,640.01,651.0+1.0+0.06%43,300
2025-09-121,650.01,651.01,639.01,650.0——38,500

直近120営業日分を表示