サンユウ
5697スタンダード/鉄鋼/SANYU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 751.0 | 754.0 | 744.0 | 751.0 | +10.0 | +1.35% | 3,000 |
| 2026-03-12 | 760.0 | 761.0 | 741.0 | 741.0 | -21.0 | -2.76% | 4,400 |
| 2026-03-11 | 757.0 | 775.0 | 757.0 | 762.0 | +6.0 | +0.79% | 4,100 |
| 2026-03-10 | 750.0 | 756.0 | 734.0 | 756.0 | +16.0 | +2.16% | 9,600 |
| 2026-03-09 | 748.0 | 748.0 | 729.0 | 740.0 | -15.0 | -1.99% | 12,700 |
| 2026-03-06 | 760.0 | 762.0 | 754.0 | 755.0 | -12.0 | -1.56% | 3,700 |
| 2026-03-05 | 754.0 | 774.0 | 754.0 | 767.0 | +21.0 | +2.82% | 6,500 |
| 2026-03-04 | 774.0 | 774.0 | 733.0 | 746.0 | -34.0 | -4.36% | 19,400 |
| 2026-03-03 | 790.0 | 792.0 | 779.0 | 780.0 | -13.0 | -1.64% | 17,000 |
| 2026-03-02 | 798.0 | 804.0 | 790.0 | 793.0 | -6.0 | -0.75% | 15,300 |
| 2026-02-27 | 800.0 | 809.0 | 797.0 | 799.0 | +1.0 | +0.13% | 3,400 |
| 2026-02-26 | 803.0 | 803.0 | 795.0 | 798.0 | -2.0 | -0.25% | 3,700 |
| 2026-02-25 | 817.0 | 817.0 | 800.0 | 800.0 | -13.0 | -1.60% | 5,900 |
| 2026-02-24 | 809.0 | 813.0 | 798.0 | 813.0 | +5.0 | +0.62% | 8,600 |
| 2026-02-20 | 800.0 | 818.0 | 794.0 | 808.0 | +1.0 | +0.12% | 7,600 |
| 2026-02-19 | 798.0 | 811.0 | 798.0 | 807.0 | +11.0 | +1.38% | 8,200 |
| 2026-02-18 | 800.0 | 805.0 | 794.0 | 796.0 | -14.0 | -1.73% | 17,200 |
| 2026-02-17 | 819.0 | 820.0 | 807.0 | 810.0 | -9.0 | -1.10% | 5,000 |
| 2026-02-16 | 825.0 | 831.0 | 819.0 | 819.0 | -17.0 | -2.03% | 8,700 |
| 2026-02-13 | 827.0 | 849.0 | 810.0 | 836.0 | +9.0 | +1.09% | 17,700 |
| 2026-02-12 | 810.0 | 829.0 | 810.0 | 827.0 | +17.0 | +2.10% | 8,800 |
| 2026-02-10 | 803.0 | 813.0 | 803.0 | 810.0 | +8.0 | +1.00% | 15,200 |
| 2026-02-09 | 816.0 | 819.0 | 802.0 | 802.0 | -9.0 | -1.11% | 14,200 |
| 2026-02-06 | 812.0 | 817.0 | 801.0 | 811.0 | -2.0 | -0.25% | 8,600 |
| 2026-02-05 | 818.0 | 818.0 | 808.0 | 813.0 | -5.0 | -0.61% | 12,800 |
| 2026-02-04 | 825.0 | 825.0 | 795.0 | 818.0 | -14.0 | -1.68% | 28,400 |
| 2026-02-03 | 802.0 | 837.0 | 800.0 | 832.0 | +27.0 | +3.35% | 22,500 |
| 2026-02-02 | 802.0 | 812.0 | 793.0 | 805.0 | +15.0 | +1.90% | 13,500 |
| 2026-01-30 | 802.0 | 802.0 | 783.0 | 790.0 | -5.0 | -0.63% | 17,300 |
| 2026-01-29 | 805.0 | 805.0 | 786.0 | 795.0 | -7.0 | -0.87% | 5,600 |
| 2026-01-28 | 809.0 | 809.0 | 792.0 | 802.0 | -7.0 | -0.87% | 3,900 |
| 2026-01-27 | 800.0 | 810.0 | 798.0 | 809.0 | +9.0 | +1.13% | 3,800 |
| 2026-01-26 | 800.0 | 814.0 | 791.0 | 800.0 | -6.0 | -0.74% | 7,900 |
| 2026-01-23 | 811.0 | 811.0 | 798.0 | 806.0 | -4.0 | -0.49% | 6,500 |
| 2026-01-22 | 792.0 | 810.0 | 792.0 | 810.0 | +22.0 | +2.79% | 7,000 |
| 2026-01-21 | 814.0 | 814.0 | 788.0 | 788.0 | -20.0 | -2.48% | 11,100 |
| 2026-01-20 | 842.0 | 842.0 | 801.0 | 808.0 | -30.0 | -3.58% | 12,400 |
| 2026-01-19 | 850.0 | 879.0 | 820.0 | 838.0 | +3.0 | +0.36% | 22,500 |
| 2026-01-16 | 802.0 | 835.0 | 800.0 | 835.0 | +42.0 | +5.30% | 40,700 |
| 2026-01-15 | 797.0 | 797.0 | 777.0 | 793.0 | -6.0 | -0.75% | 34,700 |
| 2026-01-14 | 748.0 | 799.0 | 746.0 | 799.0 | +54.0 | +7.25% | 66,600 |
| 2026-01-13 | 741.0 | 750.0 | 736.0 | 745.0 | +3.0 | +0.40% | 11,500 |
| 2026-01-09 | 750.0 | 750.0 | 738.0 | 742.0 | -8.0 | -1.07% | 14,100 |
| 2026-01-08 | 743.0 | 756.0 | 743.0 | 750.0 | +6.0 | +0.81% | 7,800 |
| 2026-01-07 | 738.0 | 744.0 | 737.0 | 744.0 | +7.0 | +0.95% | 3,200 |
| 2026-01-06 | 759.0 | 759.0 | 736.0 | 737.0 | -7.0 | -0.94% | 12,800 |
| 2026-01-05 | 754.0 | 768.0 | 741.0 | 744.0 | +4.0 | +0.54% | 35,500 |
| 2025-12-30 | 712.0 | 740.0 | 712.0 | 740.0 | +31.0 | +4.37% | 11,100 |
| 2025-12-29 | 685.0 | 717.0 | 685.0 | 709.0 | +26.0 | +3.81% | 7,900 |
| 2025-12-26 | 688.0 | 692.0 | 683.0 | 683.0 | -5.0 | -0.73% | 4,700 |
| 2025-12-25 | 686.0 | 694.0 | 685.0 | 688.0 | -13.0 | -1.85% | 11,700 |
| 2025-12-24 | 703.0 | 707.0 | 690.0 | 701.0 | -2.0 | -0.28% | 14,500 |
| 2025-12-23 | 677.0 | 704.0 | 677.0 | 703.0 | +27.0 | +3.99% | 25,900 |
| 2025-12-22 | 666.0 | 677.0 | 665.0 | 676.0 | +16.0 | +2.42% | 11,300 |
| 2025-12-19 | 659.0 | 661.0 | 657.0 | 660.0 | +1.0 | +0.15% | 3,200 |
| 2025-12-18 | 655.0 | 659.0 | 648.0 | 659.0 | +3.0 | +0.46% | 2,500 |
| 2025-12-17 | 666.0 | 666.0 | 652.0 | 656.0 | -10.0 | -1.50% | 5,200 |
| 2025-12-16 | 664.0 | 666.0 | 658.0 | 666.0 | +2.0 | +0.30% | 3,100 |
| 2025-12-15 | 662.0 | 664.0 | 648.0 | 664.0 | +12.0 | +1.84% | 14,300 |
| 2025-12-12 | 649.0 | 653.0 | 648.0 | 652.0 | +3.0 | +0.46% | 3,300 |
| 2025-12-11 | 656.0 | 656.0 | 648.0 | 649.0 | -7.0 | -1.07% | 2,500 |
| 2025-12-10 | 653.0 | 659.0 | 653.0 | 656.0 | +3.0 | +0.46% | 4,300 |
| 2025-12-09 | 651.0 | 656.0 | 650.0 | 653.0 | +3.0 | +0.46% | 1,200 |
| 2025-12-08 | 650.0 | 658.0 | 649.0 | 650.0 | -5.0 | -0.76% | 4,200 |
| 2025-12-05 | 656.0 | 656.0 | 649.0 | 655.0 | -1.0 | -0.15% | 2,200 |
| 2025-12-04 | 657.0 | 658.0 | 656.0 | 656.0 | -2.0 | -0.30% | 2,100 |
| 2025-12-03 | 660.0 | 660.0 | 658.0 | 658.0 | -3.0 | -0.45% | 2,600 |
| 2025-12-02 | 668.0 | 668.0 | 657.0 | 661.0 | -5.0 | -0.75% | 2,800 |
| 2025-12-01 | 667.0 | 667.0 | 657.0 | 666.0 | -2.0 | -0.30% | 4,000 |
| 2025-11-28 | 659.0 | 668.0 | 659.0 | 668.0 | +4.0 | +0.60% | 2,000 |
| 2025-11-27 | 651.0 | 669.0 | 645.0 | 664.0 | +4.0 | +0.61% | 6,900 |
| 2025-11-26 | 671.0 | 671.0 | 651.0 | 660.0 | -5.0 | -0.75% | 6,400 |
| 2025-11-25 | 657.0 | 665.0 | 650.0 | 665.0 | +38.0 | +6.06% | 19,700 |
| 2025-11-21 | 627.0 | 635.0 | 625.0 | 627.0 | -3.0 | -0.48% | 4,700 |
| 2025-11-20 | 632.0 | 636.0 | 630.0 | 630.0 | -2.0 | -0.32% | 6,800 |
| 2025-11-19 | 637.0 | 637.0 | 628.0 | 632.0 | -8.0 | -1.25% | 3,300 |
| 2025-11-18 | 658.0 | 658.0 | 640.0 | 640.0 | -13.0 | -1.99% | 5,400 |
| 2025-11-17 | 653.0 | 656.0 | 647.0 | 653.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-14 | 668.0 | 673.0 | 652.0 | 653.0 | -12.0 | -1.80% | 5,400 |
| 2025-11-13 | 662.0 | 665.0 | 651.0 | 665.0 | +11.0 | +1.68% | 5,800 |
| 2025-11-12 | 646.0 | 654.0 | 646.0 | 654.0 | +8.0 | +1.24% | 2,500 |
| 2025-11-11 | 652.0 | 652.0 | 642.0 | 646.0 | +4.0 | +0.62% | 2,700 |
| 2025-11-10 | 640.0 | 648.0 | 640.0 | 642.0 | +4.0 | +0.63% | 5,300 |
| 2025-11-07 | 656.0 | 664.0 | 625.0 | 638.0 | -27.0 | -4.06% | 24,100 |
| 2025-11-06 | 676.0 | 676.0 | 660.0 | 665.0 | -11.0 | -1.63% | 58,200 |
| 2025-11-05 | 673.0 | 690.0 | 651.0 | 676.0 | 0.0 | 0.00% | 53,800 |
| 2025-11-04 | 657.0 | 680.0 | 657.0 | 676.0 | +31.0 | +4.81% | 19,000 |
| 2025-10-31 | 632.0 | 645.0 | 628.0 | 645.0 | +13.0 | +2.06% | 18,700 |
| 2025-10-30 | 628.0 | 639.0 | 626.0 | 632.0 | +4.0 | +0.64% | 5,800 |
| 2025-10-29 | 625.0 | 629.0 | 621.0 | 628.0 | +3.0 | +0.48% | 9,500 |
| 2025-10-28 | 630.0 | 632.0 | 625.0 | 625.0 | -4.0 | -0.64% | 3,400 |
| 2025-10-27 | 636.0 | 639.0 | 629.0 | 629.0 | +3.0 | +0.48% | 3,400 |
| 2025-10-24 | 633.0 | 633.0 | 623.0 | 626.0 | -14.0 | -2.19% | 11,500 |
| 2025-10-23 | 640.0 | 640.0 | 640.0 | 640.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 643.0 | 643.0 | 640.0 | 640.0 | -3.0 | -0.47% | 2,200 |
| 2025-10-21 | 640.0 | 657.0 | 637.0 | 643.0 | +11.0 | +1.74% | 9,800 |
| 2025-10-20 | 626.0 | 641.0 | 626.0 | 632.0 | +9.0 | +1.44% | 4,600 |
| 2025-10-17 | 619.0 | 625.0 | 619.0 | 623.0 | +2.0 | +0.32% | 2,100 |
| 2025-10-16 | 612.0 | 627.0 | 606.0 | 621.0 | +9.0 | +1.47% | 7,600 |
| 2025-10-15 | 599.0 | 612.0 | 597.0 | 612.0 | +16.0 | +2.68% | 8,700 |
| 2025-10-14 | 601.0 | 615.0 | 590.0 | 596.0 | -33.0 | -5.25% | 17,000 |
| 2025-10-10 | 639.0 | 640.0 | 629.0 | 629.0 | -10.0 | -1.56% | 8,800 |
| 2025-10-09 | 629.0 | 639.0 | 627.0 | 639.0 | +14.0 | +2.24% | 8,900 |
| 2025-10-08 | 609.0 | 625.0 | 609.0 | 625.0 | +17.0 | +2.80% | 6,900 |
| 2025-10-07 | 619.0 | 620.0 | 604.0 | 608.0 | -10.0 | -1.62% | 15,700 |
| 2025-10-06 | 632.0 | 639.0 | 616.0 | 618.0 | -12.0 | -1.90% | 8,800 |
| 2025-10-03 | 630.0 | 635.0 | 630.0 | 630.0 | -1.0 | -0.16% | 2,500 |
| 2025-10-02 | 638.0 | 638.0 | 626.0 | 631.0 | -10.0 | -1.56% | 5,100 |
| 2025-10-01 | 636.0 | 650.0 | 624.0 | 641.0 | -5.0 | -0.77% | 15,100 |
| 2025-09-30 | 657.0 | 657.0 | 643.0 | 646.0 | -7.0 | -1.07% | 8,100 |
| 2025-09-29 | 667.0 | 670.0 | 649.0 | 653.0 | -23.0 | -3.40% | 8,500 |
| 2025-09-26 | 669.0 | 680.0 | 663.0 | 676.0 | +2.0 | +0.30% | 14,800 |
| 2025-09-25 | 665.0 | 674.0 | 662.0 | 674.0 | +9.0 | +1.35% | 8,400 |
| 2025-09-24 | 668.0 | 670.0 | 662.0 | 665.0 | -1.0 | -0.15% | 4,400 |
| 2025-09-22 | 669.0 | 680.0 | 663.0 | 666.0 | -8.0 | -1.19% | 9,200 |
| 2025-09-19 | 670.0 | 676.0 | 663.0 | 674.0 | +2.0 | +0.30% | 10,700 |
| 2025-09-18 | 662.0 | 676.0 | 660.0 | 672.0 | +6.0 | +0.90% | 13,900 |
| 2025-09-17 | 671.0 | 672.0 | 652.0 | 666.0 | -4.0 | -0.60% | 19,500 |
| 2025-09-16 | 670.0 | 680.0 | 670.0 | 670.0 | -2.0 | -0.30% | 17,500 |
| 2025-09-12 | 685.0 | 685.0 | 670.0 | 672.0 | — | — | 15,000 |
直近120営業日分を表示