KabuInsight

笹徳印刷

3958
スタンダード/パルプ・紙/Sasatoku Printing 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
2026-03-13578.0578.0564.0566.0-12.0-2.08%6,100
2026-03-12579.0580.0573.0578.0-1.0-0.17%5,300
2026-03-11575.0580.0570.0579.0+5.0+0.87%11,500
2026-03-10570.0574.0567.0574.0+7.0+1.23%15,100
2026-03-09580.0580.0564.0567.0-13.0-2.24%6,000
2026-03-06573.0580.0573.0580.0+7.0+1.22%4,700
2026-03-05573.0573.0568.0573.00.00.00%3,100
2026-03-04572.0575.0566.0573.0-1.0-0.17%7,600
2026-03-03589.0589.0571.0574.0-7.0-1.20%7,100
2026-03-02585.0585.0580.0581.0-4.0-0.68%3,100
2026-02-27582.0591.0580.0585.0+6.0+1.04%23,700
2026-02-26578.0582.0578.0579.0+1.0+0.17%13,000
2026-02-25580.0580.0578.0578.0-2.0-0.34%6,600
2026-02-24580.0580.0573.0580.00.00.00%10,500
2026-02-20575.0583.0575.0580.00.00.00%12,000
2026-02-19580.0580.0576.0580.00.00.00%8,800
2026-02-18577.0580.0574.0580.0+4.0+0.69%9,400
2026-02-17578.0579.0576.0576.0-2.0-0.35%2,100
2026-02-16577.0581.0572.0578.0+5.0+0.87%20,400
2026-02-13591.0594.0567.0573.0-15.0-2.55%11,900
2026-02-12582.0590.0578.0588.0+10.0+1.73%9,400
2026-02-10575.0580.0573.0578.0+3.0+0.52%11,800
2026-02-09575.0575.0568.0575.0+3.0+0.52%6,600
2026-02-06570.0572.0562.0572.0+2.0+0.35%6,900
2026-02-05564.0571.0564.0570.0+6.0+1.06%6,600
2026-02-04562.0564.0559.0564.0-7.0-1.23%900
2026-02-03568.0571.0565.0571.0+10.0+1.78%12,700
2026-02-02569.0569.0561.0561.0-4.0-0.71%2,700
2026-01-30566.0566.0565.0565.0+2.0+0.36%800
2026-01-29561.0563.0561.0563.0+2.0+0.36%800
2026-01-28559.0562.0559.0561.0+2.0+0.36%5,300
2026-01-27560.0560.0558.0559.0-1.0-0.18%900
2026-01-26564.0564.0560.0560.0+1.0+0.18%3,100
2026-01-23558.0562.0558.0559.0-1.0-0.18%2,500
2026-01-22563.0563.0560.0560.0-3.0-0.53%700
2026-01-21562.0565.0558.0563.0+1.0+0.18%3,800
2026-01-20570.0570.0562.0562.0-8.0-1.40%2,300
2026-01-19562.0570.0560.0570.0+8.0+1.42%8,300
2026-01-16560.0562.0558.0562.0+2.0+0.36%1,800
2026-01-15565.0565.0557.0560.0+5.0+0.90%6,200
2026-01-14554.0557.0551.0555.0+5.0+0.91%2,600
2026-01-13555.0558.0549.0550.0-4.0-0.72%8,000
2026-01-09554.0554.0554.0554.0-2.0-0.36%700
2026-01-08557.0557.0551.0556.00.00.00%2,800
2026-01-07559.0559.0556.0556.0-3.0-0.54%1,400
2026-01-06558.0559.0557.0559.0+5.0+0.90%1,400
2026-01-05557.0561.0554.0554.0-3.0-0.54%4,800
2025-12-30548.0557.0546.0557.0+10.0+1.83%6,300
2025-12-29547.0548.0546.0547.00.00.00%4,600
2025-12-26543.0550.0542.0547.0+5.0+0.92%19,100
2025-12-25544.0545.0541.0542.0+1.0+0.18%19,300
2025-12-24541.0545.0541.0541.0-5.0-0.92%2,600
2025-12-23541.0546.0540.0546.0+4.0+0.74%8,400
2025-12-22553.0553.0531.0542.0-12.0-2.17%18,800
2025-12-19545.0555.0542.0554.0+5.0+0.91%14,600
2025-12-18545.0553.0543.0549.0+5.0+0.92%3,500
2025-12-17554.0556.0536.0544.0-9.0-1.63%19,800
2025-12-16556.0556.0552.0553.0+1.0+0.18%600
2025-12-15549.0559.0549.0552.0+2.0+0.36%4,900
2025-12-12552.0558.0550.0550.0-5.0-0.90%3,500
2025-12-11566.0566.0538.0555.0-1.0-0.18%11,200
2025-12-10556.0557.0555.0556.00.00.00%2,800
2025-12-09553.0556.0553.0556.0+3.0+0.54%6,100
2025-12-08556.0556.0553.0553.00.00.00%1,100
2025-12-05553.0553.0553.0553.0+1.0+0.18%100
2025-12-04557.0557.0552.0552.0-5.0-0.90%800
2025-12-03557.0557.0557.0557.0+3.0+0.54%400
2025-12-02555.0555.0551.0554.0-1.0-0.18%1,000
2025-12-01555.0555.0555.0555.00.00.00%200
2025-11-28555.0555.0555.0555.00.00.00%400
2025-11-27558.0559.0555.0555.0-3.0-0.54%600
2025-11-26551.0558.0551.0558.0+6.0+1.09%1,000
2025-11-25557.0560.0552.0552.0-5.0-0.90%3,700
2025-11-21550.0560.0546.0557.0+3.0+0.54%6,500
2025-11-20554.0554.0554.0554.0-4.0-0.72%400
2025-11-19554.0560.0554.0558.0+2.0+0.36%600
2025-11-18556.0556.0556.0556.0+1.0+0.18%400
2025-11-17555.0555.0554.0555.00.00.00%1,000
2025-11-14565.0567.0555.0555.0-10.0-1.77%2,300
2025-11-13565.0570.0561.0565.0-10.0-1.74%3,600
2025-11-12567.0575.0566.0575.0+8.0+1.41%7,800
2025-11-11565.0568.0565.0567.0+2.0+0.35%1,900
2025-11-10564.0565.0564.0565.0+1.0+0.18%1,800
2025-11-07564.0564.0564.0564.00.00.00%1,100
2025-11-06564.0564.0564.0564.0+5.0+0.89%1,700
2025-11-05563.0564.0555.0559.0-4.0-0.71%4,300
2025-11-04560.0569.0560.0563.0+3.0+0.54%1,900
2025-10-31571.0575.0525.0560.0-15.0-2.61%20,000
2025-10-30571.0580.0571.0575.0+3.0+0.52%4,500
2025-10-29579.0579.0572.0572.0-7.0-1.21%1,000
2025-10-28577.0580.0571.0579.0+2.0+0.35%2,900
2025-10-27575.0580.0575.0577.0+2.0+0.35%5,300
2025-10-24575.0575.0572.0575.0+7.0+1.23%2,800
2025-10-23575.0575.0568.0568.0-7.0-1.22%400
2025-10-22564.0575.0564.0575.0+11.0+1.95%12,500
2025-10-21573.0573.0563.0564.0-9.0-1.57%1,100
2025-10-20557.0573.0557.0573.0+16.0+2.87%1,700
2025-10-17559.0561.0557.0557.0-2.0-0.36%1,500
2025-10-16555.0559.0555.0559.0+4.0+0.72%1,100
2025-10-15548.0555.0548.0555.0+7.0+1.28%500
2025-10-14560.0560.0541.0548.0-20.0-3.52%4,000
2025-10-10577.0577.0568.0568.0-9.0-1.56%2,100
2025-10-09573.0578.0573.0577.00.00.00%1,500
2025-10-08571.0577.0571.0577.0+6.0+1.05%5,700
2025-10-07570.0576.0569.0571.0+2.0+0.35%2,900
2025-10-06564.0571.0564.0569.0+5.0+0.89%1,200
2025-10-03555.0564.0543.0564.0+8.0+1.44%3,000
2025-10-02560.0562.0553.0556.0+3.0+0.54%2,800
2025-10-01563.0563.0552.0553.0-10.0-1.78%3,800
2025-09-30578.0578.0563.0563.0-15.0-2.60%1,700
2025-09-29575.0578.0575.0578.0+3.0+0.52%600
2025-09-26578.0578.0575.0575.0-3.0-0.52%600
2025-09-25570.0578.0570.0578.0+5.0+0.87%400
2025-09-24578.0578.0573.0573.0-5.0-0.87%700
2025-09-22570.0580.0570.0578.0+10.0+1.76%7,700
2025-09-19570.0570.0567.0568.0-2.0-0.35%2,100
2025-09-18570.0570.0570.0570.00.00.00%1,300
2025-09-17566.0576.0566.0570.0+4.0+0.71%2,200
2025-09-16568.0568.0566.0566.0-2.0-0.35%1,900
2025-09-12563.0580.0563.0568.0——5,400

直近120営業日分を表示