KabuInsight

新東

5380
スタンダード/ガラス･土石製品/SHINTO COMPANY LIMITED
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
2026-03-131,536.01,536.01,536.01,536.0-36.0-2.29%100
2026-03-121,585.01,585.01,541.01,572.0-13.0-0.82%500
2026-03-111,542.01,585.01,542.01,585.0+3.0+0.19%300
2026-03-101,582.01,582.01,582.01,582.0+23.0+1.48%300
2026-03-091,531.01,559.01,531.01,559.0-31.0-1.95%4,800
2026-03-061,591.01,591.01,590.01,590.0-14.0-0.87%300
2026-03-051,572.01,604.01,572.01,604.0+39.0+2.49%300
2026-03-041,597.01,597.01,565.01,565.0-36.0-2.25%2,400
2026-03-031,617.01,620.01,601.01,601.0-20.0-1.23%1,800
2026-03-021,630.01,650.01,621.01,621.0-9.0-0.55%900
2026-02-271,628.01,630.01,628.01,630.0-2.0-0.12%300
2026-02-261,632.01,632.01,632.01,632.0-19.0-1.15%100
2026-02-251,651.01,651.01,651.01,651.00.00.00%—
2026-02-241,616.01,666.01,616.01,651.0+29.0+1.79%900
2026-02-201,636.01,660.01,615.01,622.0-14.0-0.86%3,800
2026-02-191,636.01,636.01,636.01,636.0-9.0-0.55%300
2026-02-181,639.01,659.01,639.01,645.0+7.0+0.43%1,200
2026-02-171,620.01,650.01,620.01,638.0+31.0+1.93%2,300
2026-02-161,630.01,630.01,607.01,607.0-23.0-1.41%900
2026-02-131,630.01,630.01,630.01,630.00.00.00%—
2026-02-121,603.01,630.01,603.01,630.0+26.0+1.62%1,600
2026-02-101,602.01,610.01,602.01,604.0-8.0-0.50%1,500
2026-02-091,621.01,651.01,602.01,612.0-4.0-0.25%3,400
2026-02-061,606.01,631.01,606.01,616.0+13.0+0.81%900
2026-02-051,606.01,608.01,603.01,603.0-4.0-0.25%1,100
2026-02-041,608.01,610.01,607.01,607.0-1.0-0.06%600
2026-02-031,605.01,616.01,605.01,608.0+8.0+0.50%500
2026-02-021,612.01,612.01,600.01,600.0-10.0-0.62%800
2026-01-301,618.01,618.01,608.01,610.0-10.0-0.62%1,000
2026-01-291,621.01,621.01,620.01,620.0-1.0-0.06%400
2026-01-281,621.01,621.01,621.01,621.00.00.00%—
2026-01-271,629.01,629.01,620.01,621.0-9.0-0.55%400
2026-01-261,625.01,630.01,625.01,630.0-5.0-0.31%300
2026-01-231,640.01,640.01,635.01,635.0-7.0-0.43%400
2026-01-221,642.01,642.01,642.01,642.0-11.0-0.67%500
2026-01-211,630.01,653.01,628.01,653.0+9.0+0.55%900
2026-01-201,668.01,668.01,588.01,644.0-21.0-1.26%4,700
2026-01-191,642.01,665.01,640.01,665.0+20.0+1.22%1,700
2026-01-161,630.01,645.01,630.01,645.0+16.0+0.98%700
2026-01-151,639.01,639.01,629.01,629.0+9.0+0.56%300
2026-01-141,620.01,620.01,620.01,620.0-1.0-0.06%300
2026-01-131,620.01,621.01,620.01,621.0+5.0+0.31%300
2026-01-091,600.01,620.01,600.01,616.00.00.00%600
2026-01-081,620.01,623.01,605.01,616.0-10.0-0.62%2,800
2026-01-071,626.01,626.01,626.01,626.00.00.00%—
2026-01-061,625.01,650.01,625.01,626.0-8.0-0.49%1,000
2026-01-051,630.01,634.01,630.01,634.0+5.0+0.31%300
2025-12-301,620.01,629.01,620.01,629.0+9.0+0.56%200
2025-12-291,612.01,652.01,612.01,620.0-6.0-0.37%500
2025-12-261,631.01,631.01,626.01,626.0-19.0-1.16%2,000
2025-12-251,616.01,645.01,614.01,645.0+22.0+1.36%900
2025-12-241,629.01,629.01,623.01,623.0-6.0-0.37%300
2025-12-231,629.01,629.01,629.01,629.00.00.00%—
2025-12-221,623.01,650.01,623.01,629.0+11.0+0.68%1,800
2025-12-191,631.01,633.01,618.01,618.0+1.0+0.06%800
2025-12-181,626.01,626.01,617.01,617.0-9.0-0.55%600
2025-12-171,626.01,626.01,626.01,626.0-14.0-0.85%200
2025-12-161,640.01,655.01,635.01,640.0-18.0-1.09%600
2025-12-151,651.01,668.01,630.01,658.0+18.0+1.10%1,300
2025-12-121,645.01,645.01,625.01,640.0+35.0+2.18%500
2025-12-111,605.01,605.01,605.01,605.00.00.00%—
2025-12-101,605.01,605.01,605.01,605.00.00.00%—
2025-12-091,605.01,605.01,605.01,605.0-6.0-0.37%400
2025-12-081,611.01,611.01,611.01,611.00.00.00%—
2025-12-051,611.01,611.01,611.01,611.00.00.00%—
2025-12-041,630.01,630.01,611.01,611.0-19.0-1.17%1,100
2025-12-031,620.01,630.01,620.01,630.0-20.0-1.21%300
2025-12-021,650.01,650.01,650.01,650.00.00.00%—
2025-12-011,650.01,650.01,650.01,650.0-12.0-0.72%200
2025-11-281,625.01,662.01,625.01,662.0+42.0+2.59%1,300
2025-11-271,620.01,620.01,620.01,620.0+15.0+0.93%200
2025-11-261,608.01,608.01,605.01,605.0-5.0-0.31%200
2025-11-251,605.01,624.01,605.01,610.0+1.0+0.06%700
2025-11-211,604.01,620.01,604.01,609.0-11.0-0.68%900
2025-11-201,618.01,620.01,604.01,620.0+5.0+0.31%1,200
2025-11-191,605.01,615.01,605.01,615.0+15.0+0.94%400
2025-11-181,605.01,605.01,600.01,600.0-8.0-0.50%400
2025-11-171,619.01,620.01,608.01,608.0-3.0-0.19%500
2025-11-141,607.01,611.01,607.01,611.0+4.0+0.25%700
2025-11-131,630.01,638.01,607.01,607.0-25.0-1.53%300
2025-11-121,630.01,632.01,630.01,632.0-13.0-0.79%300
2025-11-111,649.01,660.01,618.01,645.0+69.0+4.38%1,800
2025-11-101,555.01,576.01,555.01,576.0+6.0+0.38%700
2025-11-071,601.01,613.01,570.01,570.0-39.0-2.42%3,000
2025-11-061,602.01,615.01,600.01,609.0+14.0+0.88%1,200
2025-11-051,603.01,619.01,595.01,595.0-25.0-1.54%2,300
2025-11-041,610.01,620.01,610.01,620.0+2.0+0.12%500
2025-10-311,625.01,630.01,603.01,618.0-17.0-1.04%2,400
2025-10-301,635.01,635.01,635.01,635.0+31.0+1.93%300
2025-10-291,635.01,668.01,600.01,604.0-37.0-2.25%2,800
2025-10-281,640.01,643.01,634.01,641.0-22.0-1.32%1,100
2025-10-271,663.01,663.01,663.01,663.00.00.00%—
2025-10-241,663.01,663.01,646.01,663.0+3.0+0.18%900
2025-10-231,678.01,678.01,659.01,660.00.00.00%1,200
2025-10-221,660.01,660.01,660.01,660.0+5.0+0.30%100
2025-10-211,647.01,687.01,647.01,655.0-19.0-1.14%1,300
2025-10-201,674.01,674.01,674.01,674.0+34.0+2.07%2,200
2025-10-171,642.01,677.01,608.01,640.0-35.0-2.09%2,700
2025-10-161,675.01,675.01,675.01,675.00.00.00%—
2025-10-151,650.01,687.01,650.01,675.0+65.0+4.04%1,900
2025-10-141,671.01,679.01,610.01,610.0-44.0-2.66%4,600
2025-10-101,675.01,675.01,651.01,654.0+9.0+0.55%2,100
2025-10-091,625.01,665.01,625.01,645.0-20.0-1.20%3,400
2025-10-081,650.01,665.01,648.01,665.0-2.0-0.12%1,400
2025-10-071,649.01,667.01,649.01,667.0+14.0+0.85%1,200
2025-10-061,672.01,710.01,620.01,653.0-49.0-2.88%8,800
2025-10-031,659.01,711.01,659.01,702.0+26.0+1.55%600
2025-10-021,653.01,676.01,652.01,676.0+33.0+2.01%1,000
2025-10-011,711.01,711.01,643.01,643.0-62.0-3.64%6,600
2025-09-301,725.01,753.01,705.01,705.0-46.0-2.63%1,300
2025-09-291,742.01,751.01,722.01,751.0+8.0+0.46%1,100
2025-09-261,785.01,786.01,740.01,743.0-49.0-2.73%3,100
2025-09-251,873.01,950.01,780.01,792.0-58.0-3.14%20,500
2025-09-241,698.01,851.01,698.01,850.0+153.0+9.02%12,500
2025-09-221,680.01,702.01,680.01,697.0+30.0+1.80%1,400
2025-09-191,690.01,714.01,667.01,667.0-23.0-1.36%2,700
2025-09-181,687.01,691.01,686.01,690.0+1.0+0.06%1,800
2025-09-171,687.01,691.01,660.01,689.0+2.0+0.12%600
2025-09-161,649.01,687.01,649.01,687.0+38.0+2.30%1,200
2025-09-121,660.01,661.01,649.01,649.0——800

直近120営業日分を表示