KabuInsight

サニックスホールディングス

4651
スタンダード/サービス業/SANIX HOLDINGS INCORPORATED
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
2026-03-13197.0206.0197.0201.0+4.0+2.03%428,700
2026-03-12203.0207.0196.0197.0-7.0-3.43%756,100
2026-03-11208.0211.0204.0204.0-5.0-2.39%199,200
2026-03-10203.0210.0201.0209.0+11.0+5.56%184,800
2026-03-09199.0201.0196.0198.0-2.0-1.00%302,900
2026-03-06200.0202.0199.0200.00.00.00%155,300
2026-03-05204.0206.0200.0200.00.00.00%153,700
2026-03-04205.0205.0199.0200.0-6.0-2.91%342,400
2026-03-03208.0210.0205.0206.0-4.0-1.90%144,400
2026-03-02213.0215.0209.0210.0-3.0-1.41%154,700
2026-02-27212.0215.0210.0213.0+2.0+0.95%182,000
2026-02-26209.0214.0209.0211.0+2.0+0.96%139,600
2026-02-25208.0212.0207.0209.0+2.0+0.97%102,700
2026-02-24207.0209.0206.0207.0+2.0+0.98%114,300
2026-02-20212.0212.0205.0205.0-12.0-5.53%203,600
2026-02-19213.0218.0212.0217.0+7.0+3.33%153,300
2026-02-18210.0214.0210.0210.0+1.0+0.48%175,000
2026-02-17216.0219.0209.0209.0-15.0-6.70%477,400
2026-02-16234.0234.0224.0224.0-9.0-3.86%226,700
2026-02-13241.0241.0230.0233.0-6.0-2.51%166,200
2026-02-12225.0240.0225.0239.0+13.0+5.75%314,100
2026-02-10224.0228.0224.0226.0+2.0+0.89%66,300
2026-02-09226.0226.0222.0224.0-1.0-0.44%114,100
2026-02-06229.0229.0222.0225.0-7.0-3.02%143,500
2026-02-05230.0233.0226.0232.0-1.0-0.43%151,600
2026-02-04222.0235.0219.0233.0+11.0+4.95%327,700
2026-02-03225.0225.0220.0222.0-4.0-1.77%96,700
2026-02-02230.0232.0223.0226.00.00.00%259,800
2026-01-30222.0226.0222.0226.0+4.0+1.80%118,600
2026-01-29221.0222.0220.0222.0+1.0+0.45%72,200
2026-01-28222.0223.0218.0221.0+3.0+1.38%63,700
2026-01-27221.0221.0217.0218.0-4.0-1.80%133,200
2026-01-26225.0225.0220.0222.0-3.0-1.33%108,500
2026-01-23227.0229.0224.0225.0-1.0-0.44%142,400
2026-01-22222.0231.0222.0226.0+5.0+2.26%193,200
2026-01-21226.0226.0221.0221.0-5.0-2.21%126,100
2026-01-20228.0229.0226.0226.0-3.0-1.31%75,400
2026-01-19229.0230.0227.0229.0-1.0-0.43%108,400
2026-01-16226.0230.0225.0230.0+4.0+1.77%117,900
2026-01-15224.0226.0222.0226.0+4.0+1.80%71,900
2026-01-14223.0225.0221.0222.0-1.0-0.45%124,200
2026-01-13229.0232.0223.0223.0-6.0-2.62%234,800
2026-01-09222.0229.0222.0229.0+6.0+2.69%150,500
2026-01-08220.0223.0218.0223.0+4.0+1.83%118,700
2026-01-07216.0221.0214.0219.0+3.0+1.39%93,700
2026-01-06213.0217.0213.0216.0+2.0+0.93%42,400
2026-01-05218.0218.0211.0214.00.00.00%77,800
2025-12-30215.0215.0212.0214.00.00.00%77,000
2025-12-29217.0217.0213.0214.0-1.0-0.47%57,200
2025-12-26219.0219.0214.0215.0-4.0-1.83%142,500
2025-12-25212.0219.0212.0219.0+5.0+2.34%220,800
2025-12-24213.0215.0212.0214.0+2.0+0.94%110,400
2025-12-23206.0214.0206.0212.0+4.0+1.92%166,400
2025-12-22202.0208.0202.0208.0+6.0+2.97%222,700
2025-12-19201.0202.0200.0202.00.00.00%44,200
2025-12-18200.0202.0200.0202.00.00.00%59,300
2025-12-17204.0204.0200.0202.0-1.0-0.49%37,900
2025-12-16204.0205.0203.0203.0-1.0-0.49%41,700
2025-12-15205.0207.0204.0204.0-1.0-0.49%79,500
2025-12-12198.0205.0198.0205.0+7.0+3.54%144,900
2025-12-11202.0202.0198.0198.0-2.0-1.00%167,800
2025-12-10201.0202.0200.0200.00.00.00%49,300
2025-12-09203.0203.0200.0200.0-2.0-0.99%65,600
2025-12-08201.0203.0200.0202.0+1.0+0.50%128,100
2025-12-05201.0203.0201.0201.0-2.0-0.99%61,600
2025-12-04200.0203.0200.0203.0+2.0+1.00%127,000
2025-12-03203.0204.0201.0201.0-3.0-1.47%109,000
2025-12-02207.0207.0203.0204.0-2.0-0.97%78,900
2025-12-01212.0212.0206.0206.0-4.0-1.90%82,600
2025-11-28210.0212.0209.0210.00.00.00%122,100
2025-11-27214.0214.0209.0210.0-4.0-1.87%50,000
2025-11-26209.0215.0209.0214.0+8.0+3.88%169,400
2025-11-25210.0211.0206.0206.0-4.0-1.90%130,500
2025-11-21205.0210.0205.0210.0+4.0+1.94%92,300
2025-11-20209.0211.0206.0206.00.00.00%107,700
2025-11-19208.0209.0204.0206.0-1.0-0.48%108,900
2025-11-18209.0210.0206.0207.0-3.0-1.43%91,700
2025-11-17208.0211.0206.0210.0+10.0+5.00%155,000
2025-11-14204.0205.0200.0200.0-4.0-1.96%443,900
2025-11-13208.0212.0204.0204.0-12.0-5.56%292,500
2025-11-12213.0216.0213.0216.0+3.0+1.41%72,000
2025-11-11212.0213.0209.0213.0+2.0+0.95%310,500
2025-11-10209.0212.0206.0211.0+2.0+0.96%116,000
2025-11-07206.0209.0204.0209.0+2.0+0.97%85,000
2025-11-06204.0209.0202.0207.0+5.0+2.48%148,000
2025-11-05213.0214.0201.0202.0-13.0-6.05%413,400
2025-11-04215.0218.0213.0215.0-2.0-0.92%77,300
2025-10-31214.0217.0212.0217.0+5.0+2.36%106,700
2025-10-30215.0217.0212.0212.0-2.0-0.93%370,900
2025-10-29220.0220.0214.0214.0-4.0-1.83%94,900
2025-10-28222.0223.0218.0218.0-4.0-1.80%89,800
2025-10-27223.0224.0222.0222.00.00.00%69,200
2025-10-24226.0226.0222.0222.0-1.0-0.45%61,000
2025-10-23222.0225.0222.0223.00.00.00%37,900
2025-10-22220.0225.0220.0223.0+2.0+0.90%53,400
2025-10-21222.0222.0219.0221.0+1.0+0.45%171,700
2025-10-20218.0220.0218.0220.0+6.0+2.80%73,600
2025-10-17217.0217.0213.0214.0-4.0-1.83%91,700
2025-10-16220.0220.0217.0218.00.00.00%53,100
2025-10-15215.0226.0215.0218.0+5.0+2.35%164,900
2025-10-14217.0218.0213.0213.0-7.0-3.18%205,300
2025-10-10223.0225.0217.0220.0-5.0-2.22%269,100
2025-10-09234.0234.0222.0225.0-6.0-2.60%568,600
2025-10-08236.0238.0229.0231.0-5.0-2.12%163,300
2025-10-07238.0238.0235.0236.0-1.0-0.42%85,200
2025-10-06236.0237.0231.0237.0+4.0+1.72%132,800
2025-10-03232.0235.0231.0233.0+1.0+0.43%66,800
2025-10-02236.0239.0232.0232.0-4.0-1.69%163,500
2025-10-01240.0241.0236.0236.0-5.0-2.07%154,900
2025-09-30245.0245.0240.0241.0-6.0-2.43%94,600
2025-09-29254.0254.0247.0247.0-6.0-2.37%91,500
2025-09-26252.0253.0248.0253.0+1.0+0.40%166,600
2025-09-25244.0253.0243.0252.0+10.0+4.13%298,800
2025-09-24238.0244.0237.0242.0+4.0+1.68%142,800
2025-09-22240.0241.0238.0238.0+1.0+0.42%60,100
2025-09-19240.0240.0236.0237.0-2.0-0.84%72,900
2025-09-18237.0240.0236.0239.0+3.0+1.27%87,400
2025-09-17239.0239.0236.0236.0-3.0-1.26%89,400
2025-09-16237.0240.0237.0239.0+2.0+0.84%68,600
2025-09-12239.0240.0236.0237.0——116,500

直近120営業日分を表示