KabuInsight

信和

3447
スタンダード/金属製品/Shinwa 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
2026-03-131,026.01,032.01,018.01,021.0-19.0-1.83%54,200
2026-03-121,050.01,063.01,037.01,040.0-22.0-2.07%36,100
2026-03-111,052.01,073.01,052.01,062.0+5.0+0.47%34,900
2026-03-101,035.01,057.01,035.01,057.0+28.0+2.72%17,400
2026-03-091,003.01,029.0996.01,029.0-27.0-2.56%102,800
2026-03-061,059.01,060.01,034.01,056.0-4.0-0.38%25,700
2026-03-051,031.01,073.01,031.01,060.0+59.0+5.89%68,700
2026-03-041,043.01,043.0985.01,001.0-60.0-5.66%162,100
2026-03-031,084.01,085.01,061.01,061.0-24.0-2.21%77,800
2026-03-021,070.01,089.01,062.01,085.0+9.0+0.84%72,300
2026-02-271,050.01,080.01,050.01,076.0+26.0+2.48%40,900
2026-02-261,050.01,062.01,050.01,050.0+3.0+0.29%25,400
2026-02-251,064.01,067.01,043.01,047.0+1.0+0.10%52,400
2026-02-241,060.01,060.01,034.01,046.0-10.0-0.95%39,000
2026-02-201,055.01,059.01,042.01,056.0-9.0-0.85%23,500
2026-02-191,032.01,066.01,029.01,065.0+33.0+3.20%47,500
2026-02-181,030.01,038.01,023.01,032.0+9.0+0.88%35,400
2026-02-171,033.01,041.01,023.01,023.0-3.0-0.29%27,900
2026-02-161,050.01,050.01,023.01,026.0-17.0-1.63%69,100
2026-02-131,056.01,058.01,029.01,043.0-7.0-0.67%73,100
2026-02-121,040.01,056.01,039.01,050.0+11.0+1.06%78,900
2026-02-101,070.01,070.01,039.01,039.0-35.0-3.26%148,700
2026-02-09988.01,081.0956.01,074.0+101.0+10.38%788,900
2026-02-06968.0975.0962.0973.0-2.0-0.21%40,500
2026-02-05979.0989.0971.0975.0-4.0-0.41%22,800
2026-02-04967.0990.0967.0979.0+12.0+1.24%32,500
2026-02-03958.0977.0958.0967.0+18.0+1.90%28,600
2026-02-02948.0969.0948.0949.0+1.0+0.11%40,900
2026-01-30942.0950.0934.0948.0+6.0+0.64%26,800
2026-01-29943.0943.0927.0942.0+4.0+0.43%24,900
2026-01-28944.0944.0935.0938.0-8.0-0.85%21,700
2026-01-27946.0947.0936.0946.0+6.0+0.64%17,500
2026-01-26945.0945.0935.0940.0-15.0-1.57%34,700
2026-01-23959.0968.0950.0955.0-4.0-0.42%24,300
2026-01-22957.0961.0953.0959.0+3.0+0.31%15,800
2026-01-21945.0956.0932.0956.0+3.0+0.31%43,600
2026-01-20964.0965.0946.0953.0-15.0-1.55%47,000
2026-01-19970.0971.0960.0968.0-9.0-0.92%35,400
2026-01-16970.0978.0962.0977.0+4.0+0.41%52,200
2026-01-15968.0983.0968.0973.0+5.0+0.52%34,100
2026-01-14962.0974.0962.0968.0+6.0+0.62%67,900
2026-01-13950.0971.0948.0962.0+14.0+1.48%79,300
2026-01-09935.0948.0933.0948.0+12.0+1.28%28,800
2026-01-08940.0949.0930.0936.0+5.0+0.54%48,500
2026-01-07917.0940.0913.0931.0+12.0+1.31%51,700
2026-01-06922.0924.0916.0919.0+3.0+0.33%34,200
2026-01-05922.0932.0910.0916.0-5.0-0.54%80,000
2025-12-30915.0922.0914.0921.0+4.0+0.44%30,400
2025-12-29914.0926.0910.0917.0+8.0+0.88%57,600
2025-12-26922.0927.0900.0909.0-13.0-1.41%105,100
2025-12-25895.0922.0893.0922.0+27.0+3.02%137,200
2025-12-24892.0896.0890.0895.0+1.0+0.11%27,900
2025-12-23889.0904.0888.0894.0+1.0+0.11%56,600
2025-12-22899.0900.0884.0893.0-6.0-0.67%64,500
2025-12-19885.0900.0885.0899.0+9.0+1.01%47,600
2025-12-18875.0895.0873.0890.0+13.0+1.48%40,000
2025-12-17875.0882.0872.0877.0+2.0+0.23%45,400
2025-12-16885.0885.0875.0875.0-10.0-1.13%60,200
2025-12-15899.0899.0885.0885.0-7.0-0.78%39,700
2025-12-12893.0900.0891.0892.0+3.0+0.34%30,600
2025-12-11905.0910.0888.0889.0-8.0-0.89%63,400
2025-12-10907.0907.0897.0897.0-6.0-0.66%40,800
2025-12-09903.0908.0892.0903.0-2.0-0.22%69,300
2025-12-08917.0918.0904.0905.0-14.0-1.52%49,800
2025-12-05930.0930.0915.0919.0-13.0-1.39%39,900
2025-12-04917.0932.0900.0932.0-15.0-1.58%151,500
2025-12-03956.0963.0946.0947.0-10.0-1.04%52,100
2025-12-02961.0968.0953.0957.0-6.0-0.62%57,100
2025-12-01980.0980.0955.0963.0-18.0-1.83%73,800
2025-11-28989.0989.0972.0981.0-7.0-0.71%72,900
2025-11-27960.0989.0960.0988.0+35.0+3.67%178,200
2025-11-26921.0957.0921.0953.0+17.0+1.82%136,600
2025-11-25912.0943.0912.0936.0+54.0+6.12%224,300
2025-11-21868.0884.0868.0882.0+10.0+1.15%21,600
2025-11-20875.0879.0870.0872.0+2.0+0.23%35,200
2025-11-19875.0886.0868.0870.0+1.0+0.12%48,000
2025-11-18877.0880.0869.0869.0-11.0-1.25%44,900
2025-11-17892.0892.0874.0880.0-13.0-1.46%33,000
2025-11-14891.0898.0885.0893.0+1.0+0.11%57,700
2025-11-13885.0893.0880.0892.0+7.0+0.79%35,500
2025-11-12885.0895.0880.0885.00.00.00%46,900
2025-11-11898.0898.0877.0885.0-6.0-0.67%50,400
2025-11-10886.0896.0882.0891.0+14.0+1.60%52,100
2025-11-07873.0886.0870.0877.0+16.0+1.86%143,700
2025-11-06837.0916.0837.0861.0+30.0+3.61%562,900
2025-11-05821.0832.0808.0831.0+6.0+0.73%77,800
2025-11-04831.0831.0820.0825.0-6.0-0.72%27,200
2025-10-31833.0843.0830.0831.0+3.0+0.36%27,000
2025-10-30823.0828.0820.0828.0+3.0+0.36%24,800
2025-10-29841.0841.0823.0825.0-15.0-1.79%45,200
2025-10-28852.0852.0840.0840.0-15.0-1.75%28,200
2025-10-27855.0860.0850.0855.0+1.0+0.12%37,800
2025-10-24855.0855.0848.0854.0+1.0+0.12%16,200
2025-10-23841.0853.0841.0853.0+6.0+0.71%16,900
2025-10-22856.0856.0841.0847.0+6.0+0.71%57,000
2025-10-21846.0847.0839.0841.0-2.0-0.24%21,700
2025-10-20831.0843.0830.0843.0+15.0+1.81%34,400
2025-10-17839.0839.0828.0828.0-11.0-1.31%20,300
2025-10-16840.0843.0836.0839.0+5.0+0.60%25,800
2025-10-15823.0837.0823.0834.0+14.0+1.71%23,700
2025-10-14828.0829.0817.0820.0-17.0-2.03%70,700
2025-10-10850.0850.0836.0837.0-15.0-1.76%49,700
2025-10-09854.0854.0843.0852.00.00.00%34,700
2025-10-08842.0852.0840.0852.0+8.0+0.95%56,300
2025-10-07843.0844.0839.0844.0+2.0+0.24%28,100
2025-10-06847.0852.0839.0842.0-2.0-0.24%65,900
2025-10-03842.0845.0836.0844.0+3.0+0.36%29,400
2025-10-02845.0859.0833.0841.0+1.0+0.12%46,500
2025-10-01863.0863.0840.0840.0-29.0-3.34%123,500
2025-09-30888.0890.0869.0869.0-23.0-2.58%123,700
2025-09-29870.0919.0870.0892.0-8.0-0.89%324,400
2025-09-26904.0910.0899.0900.0-5.0-0.55%96,500
2025-09-25898.0909.0896.0905.0+7.0+0.78%66,900
2025-09-24907.0908.0893.0898.0-10.0-1.10%62,400
2025-09-22900.0910.0900.0908.0+10.0+1.11%59,100
2025-09-19890.0903.0888.0898.0+8.0+0.90%69,800
2025-09-18892.0893.0887.0890.0+3.0+0.34%38,300
2025-09-17892.0897.0886.0887.0-8.0-0.89%36,600
2025-09-16895.0898.0890.0895.0+1.0+0.11%45,500
2025-09-12896.0899.0889.0894.0——74,200

直近120営業日分を表示