KabuInsight

サンセイランディック

3277
スタンダード/不動産業/Sansei Landic 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
2026-03-131,431.01,434.01,417.01,420.0-27.0-1.87%3,500
2026-03-121,469.01,469.01,435.01,447.0-22.0-1.50%3,000
2026-03-111,474.01,477.01,462.01,469.0+6.0+0.41%4,100
2026-03-101,443.01,473.01,437.01,463.0+25.0+1.74%5,300
2026-03-091,421.01,439.01,390.01,438.0-43.0-2.90%30,200
2026-03-061,475.01,514.01,468.01,481.0-10.0-0.67%5,500
2026-03-051,440.01,513.01,440.01,491.0+70.0+4.93%18,000
2026-03-041,429.01,443.01,400.01,421.0-33.0-2.27%24,800
2026-03-031,481.01,487.01,454.01,454.0-27.0-1.82%17,400
2026-03-021,512.01,512.01,481.01,481.0-36.0-2.37%19,400
2026-02-271,518.01,529.01,502.01,517.0-22.0-1.43%11,900
2026-02-261,554.01,555.01,530.01,539.00.00.00%17,000
2026-02-251,448.01,539.01,443.01,539.0+120.0+8.46%53,500
2026-02-241,410.01,420.01,390.01,419.0+13.0+0.92%17,900
2026-02-201,407.01,410.01,391.01,406.0-1.0-0.07%7,700
2026-02-191,415.01,415.01,400.01,407.00.00.00%7,300
2026-02-181,411.01,424.01,407.01,407.0-8.0-0.57%6,100
2026-02-171,435.01,435.01,397.01,415.0-18.0-1.26%13,700
2026-02-161,414.01,440.01,394.01,433.0+46.0+3.32%23,000
2026-02-131,405.01,413.01,380.01,387.0+12.0+0.87%23,300
2026-02-121,359.01,430.01,354.01,375.0+16.0+1.18%52,800
2026-02-101,358.01,378.01,358.01,359.0+1.0+0.07%9,800
2026-02-091,392.01,392.01,352.01,358.0-4.0-0.29%14,300
2026-02-061,363.01,373.01,362.01,362.0-9.0-0.66%2,700
2026-02-051,381.01,395.01,358.01,371.0-17.0-1.22%10,800
2026-02-041,354.01,392.01,354.01,388.0+34.0+2.51%14,300
2026-02-031,341.01,356.01,334.01,354.0+13.0+0.97%10,200
2026-02-021,365.01,373.01,340.01,341.0-17.0-1.25%12,200
2026-01-301,321.01,359.01,321.01,358.0+26.0+1.95%9,400
2026-01-291,323.01,343.01,311.01,332.0+8.0+0.60%5,900
2026-01-281,348.01,348.01,318.01,324.0-25.0-1.85%7,600
2026-01-271,340.01,351.01,338.01,349.0+9.0+0.67%4,600
2026-01-261,369.01,370.01,340.01,340.0-39.0-2.83%11,500
2026-01-231,389.01,389.01,369.01,379.0+2.0+0.15%7,300
2026-01-221,360.01,380.01,360.01,377.0+17.0+1.25%6,200
2026-01-211,360.01,360.01,350.01,360.0-7.0-0.51%8,300
2026-01-201,389.01,389.01,367.01,367.0-23.0-1.65%9,700
2026-01-191,410.01,410.01,387.01,390.0-10.0-0.71%11,900
2026-01-161,430.01,430.01,400.01,400.0-30.0-2.10%11,000
2026-01-151,427.01,431.01,425.01,430.0+5.0+0.35%10,200
2026-01-141,430.01,447.01,421.01,425.0-4.0-0.28%15,400
2026-01-131,410.01,430.01,393.01,429.0+36.0+2.58%19,700
2026-01-091,402.01,409.01,389.01,393.0-9.0-0.64%10,000
2026-01-081,385.01,402.01,350.01,402.0+41.0+3.01%19,600
2026-01-071,325.01,381.01,325.01,361.0+35.0+2.64%118,200
2026-01-061,320.01,350.01,320.01,326.0+3.0+0.23%17,400
2026-01-051,325.01,335.01,322.01,323.0-3.0-0.23%9,500
2025-12-301,332.01,335.01,322.01,326.0-10.0-0.75%6,600
2025-12-291,344.01,345.01,309.01,336.0-10.0-0.74%37,200
2025-12-261,360.01,360.01,333.01,346.0+1.0+0.07%20,600
2025-12-251,356.01,356.01,332.01,345.0-2.0-0.15%11,300
2025-12-241,319.01,350.01,319.01,347.0+28.0+2.12%14,600
2025-12-231,310.01,320.01,310.01,319.0+6.0+0.46%6,300
2025-12-221,318.01,318.01,311.01,313.0+1.0+0.08%6,200
2025-12-191,295.01,312.01,295.01,312.0+17.0+1.31%2,400
2025-12-181,281.01,296.01,281.01,295.0-3.0-0.23%7,000
2025-12-171,318.01,318.01,298.01,298.0-15.0-1.14%8,100
2025-12-161,329.01,329.01,307.01,313.0-16.0-1.20%6,400
2025-12-151,307.01,329.01,300.01,329.0+23.0+1.76%7,800
2025-12-121,289.01,306.01,289.01,306.0+11.0+0.85%7,400
2025-12-111,316.01,316.01,295.01,295.0-20.0-1.52%6,400
2025-12-101,335.01,335.01,305.01,315.0+1.0+0.08%13,300
2025-12-091,309.01,314.01,291.01,314.0+15.0+1.15%11,600
2025-12-081,286.01,306.01,284.01,299.0-9.0-0.69%15,800
2025-12-051,289.01,310.01,272.01,308.0+19.0+1.47%18,100
2025-12-041,324.01,332.01,289.01,289.0-35.0-2.64%32,600
2025-12-031,353.01,358.01,324.01,324.0-31.0-2.29%22,700
2025-12-021,389.01,391.01,353.01,355.0-34.0-2.45%9,400
2025-12-011,400.01,410.01,374.01,389.0-8.0-0.57%10,600
2025-11-281,390.01,405.01,383.01,397.0+14.0+1.01%7,000
2025-11-271,370.01,397.01,365.01,383.0+20.0+1.47%6,500
2025-11-261,351.01,371.01,351.01,363.0+10.0+0.74%4,500
2025-11-251,368.01,368.01,340.01,353.0-5.0-0.37%10,600
2025-11-211,371.01,371.01,355.01,358.0-13.0-0.95%10,600
2025-11-201,394.01,394.01,371.01,371.0-9.0-0.65%6,600
2025-11-191,367.01,380.01,353.01,380.0+13.0+0.95%7,300
2025-11-181,374.01,375.01,360.01,367.0-23.0-1.65%7,400
2025-11-171,412.01,426.01,366.01,390.0-21.0-1.49%15,600
2025-11-141,452.01,458.01,411.01,411.0-40.0-2.76%27,600
2025-11-131,410.01,451.01,410.01,451.0+48.0+3.42%19,900
2025-11-121,366.01,406.01,366.01,403.0+17.0+1.23%7,700
2025-11-111,394.01,394.01,364.01,386.0-9.0-0.65%7,700
2025-11-101,362.01,395.01,354.01,395.0+49.0+3.64%14,300
2025-11-071,340.01,356.01,329.01,346.0-23.0-1.68%9,800
2025-11-061,359.01,370.01,341.01,369.0+36.0+2.70%12,100
2025-11-051,322.01,334.01,310.01,333.0+2.0+0.15%14,300
2025-11-041,366.01,367.01,331.01,331.0-35.0-2.56%15,900
2025-10-311,382.01,384.01,364.01,366.0-25.0-1.80%12,200
2025-10-301,346.01,395.01,340.01,391.0+44.0+3.27%20,800
2025-10-291,381.01,397.01,340.01,347.0-21.0-1.54%20,100
2025-10-281,399.01,430.01,368.01,368.0-30.0-2.15%30,100
2025-10-271,400.01,405.01,389.01,398.0-1.0-0.07%16,600
2025-10-241,400.01,400.01,383.01,399.00.00.00%8,200
2025-10-231,379.01,399.01,379.01,399.0+27.0+1.97%8,400
2025-10-221,389.01,405.01,369.01,372.0-27.0-1.93%20,800
2025-10-211,440.01,440.01,385.01,399.0-11.0-0.78%27,900
2025-10-201,427.01,427.01,395.01,410.0+42.0+3.07%28,600
2025-10-171,400.01,410.01,350.01,368.0-45.0-3.18%27,000
2025-10-161,380.01,413.01,380.01,413.0+57.0+4.20%29,400
2025-10-151,314.01,356.01,314.01,356.0+59.0+4.55%11,500
2025-10-141,270.01,313.01,264.01,297.0-2.0-0.15%22,300
2025-10-101,345.01,345.01,298.01,299.0-44.0-3.28%25,400
2025-10-091,344.01,355.01,340.01,343.0-1.0-0.07%5,000
2025-10-081,342.01,357.01,333.01,344.0-12.0-0.88%5,900
2025-10-071,341.01,372.01,341.01,356.0+23.0+1.73%12,100
2025-10-061,300.01,348.01,300.01,333.0+34.0+2.62%20,100
2025-10-031,300.01,307.01,299.01,299.0-1.0-0.08%3,300
2025-10-021,293.01,309.01,293.01,300.0+7.0+0.54%3,200
2025-10-011,342.01,342.01,282.01,293.0-52.0-3.87%16,100
2025-09-301,378.01,378.01,340.01,345.0-15.0-1.10%10,100
2025-09-291,334.01,380.01,326.01,360.0+45.0+3.42%19,900
2025-09-261,285.01,315.01,285.01,315.0+30.0+2.33%12,800
2025-09-251,303.01,303.01,285.01,285.0-11.0-0.85%8,200
2025-09-241,300.01,300.01,286.01,296.0+7.0+0.54%6,800
2025-09-221,280.01,302.01,280.01,289.0+6.0+0.47%8,100
2025-09-191,310.01,336.01,280.01,283.0-15.0-1.16%18,800
2025-09-181,264.01,300.01,257.01,298.0+44.0+3.51%13,900
2025-09-171,273.01,273.01,254.01,254.0-13.0-1.03%4,900
2025-09-161,272.01,272.01,252.01,267.0-5.0-0.39%8,600
2025-09-121,265.01,272.01,243.01,272.0——26,100

直近120営業日分を表示