KabuInsight

サンコーテクノ

3435
スタンダード/金属製品/SANKO TECHNO 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
2026-03-131,408.01,434.01,400.01,400.0-28.0-1.96%5,200
2026-03-121,441.01,441.01,425.01,428.0-8.0-0.56%600
2026-03-111,449.01,449.01,400.01,436.0+4.0+0.28%5,100
2026-03-101,443.01,443.01,416.01,432.0+49.0+3.54%2,200
2026-03-091,443.01,443.01,360.01,383.0-90.0-6.11%8,100
2026-03-061,455.01,473.01,430.01,473.0-1.0-0.07%1,200
2026-03-051,466.01,477.01,414.01,474.0+68.0+4.84%4,100
2026-03-041,410.01,441.01,400.01,406.0-59.0-4.03%8,000
2026-03-031,489.01,489.01,465.01,465.0-24.0-1.61%2,400
2026-03-021,468.01,494.01,459.01,489.0+21.0+1.43%5,300
2026-02-271,468.01,468.01,432.01,468.00.00.00%4,100
2026-02-261,445.01,468.01,444.01,468.0+24.0+1.66%1,900
2026-02-251,458.01,458.01,435.01,444.0-14.0-0.96%2,500
2026-02-241,476.01,476.01,432.01,458.0-12.0-0.82%5,000
2026-02-201,495.01,495.01,454.01,470.0-28.0-1.87%5,400
2026-02-191,446.01,498.01,444.01,498.0+58.0+4.03%19,100
2026-02-181,452.01,452.01,433.01,440.0-12.0-0.83%2,600
2026-02-171,451.01,453.01,440.01,452.0+21.0+1.47%4,400
2026-02-161,419.01,443.01,407.01,431.0+31.0+2.21%6,400
2026-02-131,413.01,418.01,400.01,400.0-8.0-0.57%9,300
2026-02-121,405.01,408.01,389.01,408.0+3.0+0.21%8,600
2026-02-101,394.01,405.01,394.01,405.0+12.0+0.86%9,300
2026-02-091,400.01,400.01,373.01,393.0+18.0+1.31%6,900
2026-02-061,374.01,381.01,374.01,375.0+1.0+0.07%2,000
2026-02-051,377.01,378.01,374.01,374.0-1.0-0.07%1,100
2026-02-041,381.01,381.01,371.01,375.0-5.0-0.36%900
2026-02-031,390.01,390.01,379.01,380.0+1.0+0.07%600
2026-02-021,380.01,385.01,379.01,379.00.00.00%3,100
2026-01-301,392.01,392.01,365.01,379.0-21.0-1.50%1,900
2026-01-291,358.01,400.01,348.01,400.0+44.0+3.24%1,800
2026-01-281,378.01,378.01,354.01,356.0-15.0-1.09%2,300
2026-01-271,369.01,382.01,369.01,371.0+2.0+0.15%1,700
2026-01-261,380.01,381.01,367.01,369.0-21.0-1.51%2,700
2026-01-231,392.01,400.01,379.01,390.0-3.0-0.22%4,000
2026-01-221,382.01,400.01,372.01,393.0+23.0+1.68%10,100
2026-01-211,352.01,388.01,350.01,370.0+9.0+0.66%5,400
2026-01-201,371.01,371.01,358.01,361.0-12.0-0.87%4,600
2026-01-191,375.01,375.01,364.01,373.0+17.0+1.25%3,700
2026-01-161,361.01,361.01,346.01,356.0-4.0-0.29%1,900
2026-01-151,370.01,370.01,351.01,360.0-12.0-0.87%3,400
2026-01-141,370.01,384.01,370.01,372.0+9.0+0.66%2,000
2026-01-131,361.01,373.01,360.01,363.0+4.0+0.29%2,800
2026-01-091,354.01,359.01,341.01,359.0+19.0+1.42%1,900
2026-01-081,351.01,351.01,340.01,340.0-11.0-0.81%2,100
2026-01-071,356.01,357.01,351.01,351.00.00.00%2,000
2026-01-061,340.01,365.01,337.01,351.0+14.0+1.05%4,500
2026-01-051,330.01,362.01,329.01,337.0+15.0+1.13%13,300
2025-12-301,315.01,323.01,315.01,322.0-1.0-0.08%2,100
2025-12-291,322.01,323.01,315.01,323.0+1.0+0.08%6,500
2025-12-261,318.01,322.01,318.01,322.0+7.0+0.53%1,900
2025-12-251,314.01,315.01,313.01,315.0+1.0+0.08%4,700
2025-12-241,312.01,314.01,312.01,314.00.00.00%1,400
2025-12-231,313.01,322.01,312.01,314.0+3.0+0.23%1,700
2025-12-221,322.01,322.01,306.01,311.0-11.0-0.83%1,800
2025-12-191,328.01,328.01,315.01,322.0-6.0-0.45%1,100
2025-12-181,330.01,330.01,282.01,328.00.00.00%5,600
2025-12-171,302.01,328.01,302.01,328.0+26.0+2.00%2,900
2025-12-161,305.01,310.01,275.01,302.0-5.0-0.38%9,300
2025-12-151,295.01,332.01,295.01,307.0-1.0-0.08%3,200
2025-12-121,304.01,312.01,302.01,308.0+3.0+0.23%4,400
2025-12-111,290.01,310.01,286.01,305.0-11.0-0.84%5,200
2025-12-101,272.01,348.01,272.01,316.0+44.0+3.46%9,100
2025-12-091,280.01,280.01,272.01,272.0-8.0-0.63%200
2025-12-081,285.01,285.01,270.01,280.0-5.0-0.39%1,300
2025-12-051,278.01,291.01,275.01,285.0+7.0+0.55%3,200
2025-12-041,256.01,285.01,250.01,278.0+25.0+2.00%6,200
2025-12-031,253.01,254.01,251.01,253.00.00.00%5,500
2025-12-021,253.01,254.01,252.01,253.00.00.00%1,900
2025-12-011,254.01,254.01,250.01,253.0-3.0-0.24%3,200
2025-11-281,252.01,256.01,246.01,256.0+4.0+0.32%1,900
2025-11-271,257.01,260.01,246.01,252.0-3.0-0.24%3,600
2025-11-261,248.01,255.01,243.01,255.0+10.0+0.80%3,600
2025-11-251,245.01,249.01,245.01,245.0+3.0+0.24%2,900
2025-11-211,241.01,245.01,239.01,242.0+1.0+0.08%2,800
2025-11-201,242.01,243.01,240.01,241.0-1.0-0.08%2,500
2025-11-191,250.01,250.01,242.01,242.0-15.0-1.19%1,700
2025-11-181,251.01,257.01,251.01,257.0+5.0+0.40%1,900
2025-11-171,258.01,258.01,234.01,252.0-2.0-0.16%4,300
2025-11-141,238.01,254.01,238.01,254.0+10.0+0.80%1,600
2025-11-131,248.01,249.01,235.01,244.0+8.0+0.65%5,500
2025-11-121,236.01,238.01,234.01,236.00.00.00%700
2025-11-111,231.01,236.01,228.01,236.0+5.0+0.41%2,300
2025-11-101,240.01,245.01,227.01,231.0+1.0+0.08%9,200
2025-11-071,243.01,252.01,221.01,230.0+17.0+1.40%6,000
2025-11-061,220.01,229.01,210.01,213.0-6.0-0.49%6,500
2025-11-051,230.01,234.01,219.01,219.0-11.0-0.89%5,200
2025-11-041,240.01,240.01,227.01,230.0-7.0-0.57%5,100
2025-10-311,236.01,249.01,234.01,237.0-1.0-0.08%3,100
2025-10-301,241.01,241.01,238.01,238.0-3.0-0.24%3,000
2025-10-291,242.01,245.01,241.01,241.0-3.0-0.24%2,400
2025-10-281,247.01,251.01,236.01,244.0-1.0-0.08%9,400
2025-10-271,245.01,250.01,244.01,245.0+4.0+0.32%5,100
2025-10-241,237.01,249.01,237.01,241.0+1.0+0.08%1,500
2025-10-231,240.01,243.01,239.01,240.00.00.00%2,100
2025-10-221,236.01,241.01,235.01,240.0+3.0+0.24%3,400
2025-10-211,248.01,249.01,236.01,237.0-5.0-0.40%2,600
2025-10-201,245.01,250.01,242.01,242.0+2.0+0.16%3,200
2025-10-171,241.01,243.01,240.01,240.0-3.0-0.24%600
2025-10-161,238.01,263.01,238.01,243.0+5.0+0.40%600
2025-10-151,240.01,258.01,235.01,238.0-3.0-0.24%4,100
2025-10-141,241.01,271.01,236.01,241.0-12.0-0.96%2,000
2025-10-101,255.01,260.01,252.01,253.00.00.00%4,500
2025-10-091,264.01,264.01,251.01,253.0-19.0-1.49%5,500
2025-10-081,288.01,288.01,262.01,272.0+12.0+0.95%600
2025-10-071,263.01,269.01,259.01,260.0-8.0-0.63%2,400
2025-10-061,279.01,280.01,254.01,268.0+12.0+0.96%4,100
2025-10-031,268.01,270.01,252.01,256.0-12.0-0.95%4,300
2025-10-021,277.01,277.01,268.01,268.0+8.0+0.63%200
2025-10-011,299.01,299.01,240.01,260.0-36.0-2.78%5,700
2025-09-301,318.01,318.01,281.01,296.0-6.0-0.46%3,400
2025-09-291,295.01,304.01,295.01,302.0+7.0+0.54%3,200
2025-09-261,291.01,309.01,280.01,295.0-5.0-0.38%8,900
2025-09-251,303.01,320.01,293.01,300.0-6.0-0.46%7,900
2025-09-241,284.01,338.01,284.01,306.0+29.0+2.27%16,200
2025-09-221,294.01,410.01,277.01,277.00.00.00%17,300
2025-09-191,276.01,279.01,275.01,277.0+1.0+0.08%2,700
2025-09-181,280.01,280.01,275.01,276.0-4.0-0.31%3,200
2025-09-171,299.01,299.01,279.01,280.00.00.00%5,600
2025-09-161,280.01,284.01,273.01,280.0-2.0-0.16%8,300
2025-09-121,289.01,290.01,276.01,282.0——6,600

直近120営業日分を表示