KabuInsight

山王

3441
スタンダード/金属製品/SANNO 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
2026-03-131,317.01,334.01,306.01,327.0-18.0-1.34%88,600
2026-03-121,375.01,382.01,328.01,345.0-60.0-4.27%56,300
2026-03-111,426.01,456.01,380.01,405.0+3.0+0.21%124,100
2026-03-101,387.01,428.01,354.01,402.0+61.0+4.55%50,100
2026-03-091,331.01,363.01,285.01,341.0-78.0-5.50%53,200
2026-03-061,388.01,419.01,372.01,419.0+8.0+0.57%46,000
2026-03-051,360.01,412.01,346.01,411.0+111.0+8.54%51,100
2026-03-041,399.01,404.01,275.01,300.0-129.0-9.03%121,200
2026-03-031,473.01,488.01,408.01,429.0-36.0-2.46%68,600
2026-03-021,425.01,478.01,422.01,465.0+50.0+3.53%67,700
2026-02-271,390.01,416.01,368.01,415.0+25.0+1.80%20,900
2026-02-261,416.01,416.01,362.01,390.0+4.0+0.29%54,700
2026-02-251,440.01,458.01,386.01,386.0+4.0+0.29%65,100
2026-02-241,345.01,396.01,320.01,382.0+51.0+3.83%40,800
2026-02-201,345.01,356.01,312.01,331.0-18.0-1.33%28,500
2026-02-191,298.01,353.01,293.01,349.0+52.0+4.01%26,700
2026-02-181,292.01,325.01,292.01,297.0+10.0+0.78%29,300
2026-02-171,235.01,287.01,235.01,287.0+51.0+4.13%36,500
2026-02-161,216.01,237.01,201.01,236.0+23.0+1.90%29,700
2026-02-131,242.01,244.01,202.01,213.0-29.0-2.33%24,500
2026-02-121,245.01,251.01,208.01,242.0-10.0-0.80%28,000
2026-02-101,254.01,269.01,250.01,252.0-2.0-0.16%18,500
2026-02-091,222.01,279.01,222.01,254.0+47.0+3.89%45,400
2026-02-061,211.01,220.01,197.01,207.0-13.0-1.07%14,700
2026-02-051,229.01,229.01,180.01,220.0-7.0-0.57%13,300
2026-02-041,224.01,229.01,206.01,227.0+3.0+0.25%11,600
2026-02-031,183.01,225.01,183.01,224.0+41.0+3.47%13,600
2026-02-021,168.01,205.01,162.01,183.0+15.0+1.28%29,000
2026-01-301,163.01,169.01,148.01,168.0+9.0+0.78%16,400
2026-01-291,165.01,165.01,101.01,159.0-11.0-0.94%53,300
2026-01-281,160.01,250.01,159.01,170.0+19.0+1.65%157,100
2026-01-271,144.01,159.01,136.01,151.0+7.0+0.61%43,600
2026-01-261,141.01,148.01,128.01,144.0-3.0-0.26%6,300
2026-01-231,150.01,155.01,144.01,147.0+2.0+0.17%15,300
2026-01-221,137.01,150.01,127.01,145.0+12.0+1.06%10,500
2026-01-211,125.01,140.01,122.01,133.0-5.0-0.44%12,500
2026-01-201,140.01,155.01,126.01,138.0-3.0-0.26%31,600
2026-01-191,126.01,143.01,124.01,141.0+12.0+1.06%15,700
2026-01-161,131.01,138.01,125.01,129.0-4.0-0.35%9,900
2026-01-151,130.01,135.01,126.01,133.0-2.0-0.18%8,100
2026-01-141,117.01,141.01,117.01,135.0+13.0+1.16%9,200
2026-01-131,130.01,133.01,116.01,122.0-5.0-0.44%11,000
2026-01-091,131.01,134.01,120.01,127.0-8.0-0.70%8,500
2026-01-081,137.01,139.01,130.01,135.0-2.0-0.18%7,300
2026-01-071,131.01,143.01,120.01,137.0+2.0+0.18%28,200
2026-01-061,120.01,139.01,120.01,135.0+20.0+1.79%12,400
2026-01-051,120.01,125.01,113.01,115.0+8.0+0.72%11,600
2025-12-301,092.01,122.01,091.01,107.0+8.0+0.73%7,100
2025-12-291,122.01,130.01,097.01,099.0-14.0-1.26%26,300
2025-12-261,120.01,125.01,108.01,113.0-12.0-1.07%21,100
2025-12-251,130.01,130.01,110.01,125.0+9.0+0.81%23,300
2025-12-241,113.01,124.01,102.01,116.0+3.0+0.27%19,700
2025-12-231,112.01,118.01,091.01,113.0-3.0-0.27%21,500
2025-12-221,113.01,122.01,112.01,116.0+8.0+0.72%10,200
2025-12-191,118.01,134.01,108.01,108.0-1.0-0.09%18,600
2025-12-181,112.01,113.01,101.01,109.0-3.0-0.27%7,700
2025-12-171,099.01,119.01,090.01,112.0+13.0+1.18%22,700
2025-12-161,118.01,123.01,087.01,099.0-26.0-2.31%31,000
2025-12-151,145.01,167.01,100.01,125.0+76.0+7.24%137,300
2025-12-121,050.01,052.01,043.01,049.0-3.0-0.29%6,500
2025-12-111,046.01,055.01,038.01,052.0+2.0+0.19%10,700
2025-12-101,035.01,050.01,035.01,050.0+13.0+1.25%8,400
2025-12-091,035.01,050.01,031.01,037.00.00.00%12,700
2025-12-081,037.01,040.01,030.01,037.00.00.00%3,300
2025-12-051,036.01,038.01,021.01,037.0-1.0-0.10%4,200
2025-12-041,025.01,039.01,017.01,038.0+9.0+0.87%6,100
2025-12-031,024.01,034.01,016.01,029.0+5.0+0.49%6,400
2025-12-021,036.01,040.01,020.01,024.0-21.0-2.01%4,600
2025-12-011,056.01,056.01,030.01,045.0-11.0-1.04%7,500
2025-11-281,027.01,058.01,023.01,056.0+22.0+2.13%17,400
2025-11-271,030.01,035.01,016.01,034.0-3.0-0.29%6,100
2025-11-261,025.01,037.01,021.01,037.0+7.0+0.68%3,900
2025-11-251,041.01,041.01,024.01,030.0-15.0-1.44%8,700
2025-11-211,039.01,045.01,029.01,045.0+2.0+0.19%15,000
2025-11-201,024.01,060.01,024.01,043.0+18.0+1.76%26,500
2025-11-19989.01,037.0988.01,025.0+35.0+3.54%31,100
2025-11-18969.01,024.0966.0990.0+15.0+1.54%35,200
2025-11-17965.0975.0965.0975.0+5.0+0.52%6,000
2025-11-14961.0978.0961.0970.0+1.0+0.10%5,300
2025-11-13963.0976.0963.0969.0-1.0-0.10%4,200
2025-11-12974.0974.0969.0970.0-4.0-0.41%2,200
2025-11-11975.0976.0966.0974.0-1.0-0.10%4,600
2025-11-10974.0979.0958.0975.0+3.0+0.31%7,100
2025-11-07975.0980.0960.0972.0-5.0-0.51%13,200
2025-11-06956.0981.0956.0977.0+13.0+1.35%4,600
2025-11-05966.0969.0956.0964.0-8.0-0.82%8,100
2025-11-04976.0977.0964.0972.0-4.0-0.41%3,000
2025-10-31980.0982.0976.0976.0-4.0-0.41%6,900
2025-10-30977.0984.0975.0980.0+10.0+1.03%6,100
2025-10-29999.01,006.0970.0970.0-27.0-2.71%17,200
2025-10-281,001.01,003.0997.0997.0-4.0-0.40%4,700
2025-10-27993.01,003.0986.01,001.0+15.0+1.52%10,500
2025-10-24987.0992.0986.0986.0-1.0-0.10%2,200
2025-10-23987.0993.0984.0987.0+6.0+0.61%3,900
2025-10-22971.0985.0970.0981.0+10.0+1.03%5,100
2025-10-21979.0979.0969.0971.0+2.0+0.21%3,600
2025-10-20956.0969.0953.0969.0+28.0+2.98%6,700
2025-10-17955.0960.0941.0941.0-18.0-1.88%8,300
2025-10-16952.0964.0952.0959.0+7.0+0.74%1,900
2025-10-15953.0963.0945.0952.0-1.0-0.10%7,200
2025-10-14962.0964.0946.0953.0-19.0-1.95%12,200
2025-10-10979.0981.0966.0972.0-7.0-0.72%6,600
2025-10-09980.0980.0970.0979.0+6.0+0.62%7,000
2025-10-08972.0989.0969.0973.0+2.0+0.21%10,900
2025-10-07974.0979.0970.0971.0-9.0-0.92%6,500
2025-10-06961.0991.0958.0980.0+20.0+2.08%18,400
2025-10-03951.0966.0943.0960.0+13.0+1.37%26,900
2025-10-02956.0960.0947.0947.0-9.0-0.94%23,400
2025-10-01990.0990.0953.0956.0-34.0-3.43%19,700
2025-09-301,007.01,007.0990.0990.0-19.0-1.88%11,200
2025-09-29990.01,009.0984.01,009.0+19.0+1.92%15,300
2025-09-26982.0990.0981.0990.0+9.0+0.92%7,700
2025-09-251,000.01,000.0980.0981.0-15.0-1.51%15,700
2025-09-24998.0999.0985.0996.0-1.0-0.10%18,500
2025-09-22989.0997.0975.0997.0+23.0+2.36%26,500
2025-09-191,015.01,015.0973.0974.0-33.0-3.28%82,100
2025-09-181,007.01,040.01,000.01,007.0+5.0+0.50%75,300
2025-09-171,010.01,015.0992.01,002.0+3.0+0.30%33,400
2025-09-161,040.01,040.0995.0999.0-79.0-7.33%76,000
2025-09-121,052.01,082.01,033.01,078.0——91,200

直近120営業日分を表示