KabuInsight

シンポ

5903
スタンダード/金属製品/SHINPO 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
2026-03-131,213.01,229.01,200.01,205.0-17.0-1.39%2,300
2026-03-121,218.01,223.01,216.01,222.0-8.0-0.65%1,100
2026-03-111,230.01,230.01,224.01,230.0+3.0+0.24%800
2026-03-101,236.01,236.01,220.01,227.0+16.0+1.32%1,300
2026-03-091,220.01,220.01,198.01,211.00.00.00%5,400
2026-03-061,211.01,216.01,211.01,211.0-27.0-2.18%2,300
2026-03-051,218.01,238.01,218.01,238.0+25.0+2.06%500
2026-03-041,223.01,232.01,213.01,213.0-22.0-1.78%2,000
2026-03-031,230.01,275.01,215.01,235.00.00.00%4,400
2026-03-021,236.01,244.01,230.01,235.0-1.0-0.08%2,200
2026-02-271,247.01,248.01,232.01,236.0-4.0-0.32%2,900
2026-02-261,234.01,245.01,230.01,240.0-4.0-0.32%4,900
2026-02-251,234.01,277.01,233.01,244.0+35.0+2.89%16,200
2026-02-241,200.01,209.01,196.01,209.0+14.0+1.17%3,100
2026-02-201,195.01,199.01,194.01,195.0-2.0-0.17%1,200
2026-02-191,200.01,200.01,197.01,197.0-4.0-0.33%700
2026-02-181,209.01,209.01,201.01,201.0-6.0-0.50%2,200
2026-02-171,201.01,210.01,201.01,207.0+6.0+0.50%1,100
2026-02-161,205.01,205.01,196.01,201.0+5.0+0.42%1,000
2026-02-131,207.01,207.01,196.01,196.0-6.0-0.50%3,600
2026-02-121,197.01,208.01,192.01,202.0+10.0+0.84%3,100
2026-02-101,192.01,200.01,189.01,192.0-3.0-0.25%3,500
2026-02-091,176.01,201.01,160.01,195.0-38.0-3.08%11,100
2026-02-061,206.01,233.01,204.01,233.0+24.0+1.99%2,700
2026-02-051,203.01,211.01,203.01,209.0+2.0+0.17%600
2026-02-041,215.01,216.01,205.01,207.0-8.0-0.66%2,300
2026-02-031,212.01,220.01,209.01,215.00.00.00%1,200
2026-02-021,208.01,218.01,208.01,215.0+7.0+0.58%1,300
2026-01-301,203.01,208.01,203.01,208.0+6.0+0.50%500
2026-01-291,206.01,206.01,202.01,202.0-7.0-0.58%1,200
2026-01-281,205.01,213.01,204.01,209.0-3.0-0.25%1,100
2026-01-271,208.01,220.01,208.01,212.0+4.0+0.33%2,400
2026-01-261,202.01,208.01,202.01,208.0-1.0-0.08%1,700
2026-01-231,204.01,209.01,204.01,209.0+7.0+0.58%2,000
2026-01-221,204.01,205.01,192.01,202.0+1.0+0.08%2,800
2026-01-211,201.01,205.01,201.01,201.0-3.0-0.25%1,100
2026-01-201,204.01,204.01,204.01,204.0-4.0-0.33%500
2026-01-191,210.01,210.01,202.01,208.0+6.0+0.50%1,300
2026-01-161,210.01,220.01,201.01,202.0-6.0-0.50%3,500
2026-01-151,200.01,208.01,195.01,208.0+6.0+0.50%3,500
2026-01-141,200.01,207.01,200.01,202.0-4.0-0.33%1,200
2026-01-131,205.01,206.01,198.01,206.0+9.0+0.75%2,900
2026-01-091,204.01,204.01,197.01,197.0-1.0-0.08%1,100
2026-01-081,204.01,204.01,198.01,198.0-8.0-0.66%600
2026-01-071,199.01,206.01,191.01,206.0+7.0+0.58%1,700
2026-01-061,192.01,199.01,190.01,199.0+2.0+0.17%2,700
2026-01-051,191.01,198.01,190.01,197.0-1.0-0.08%1,800
2025-12-301,192.01,210.01,192.01,198.0-11.0-0.91%4,400
2025-12-291,195.01,225.01,195.01,209.0+13.0+1.09%1,900
2025-12-261,201.01,202.01,196.01,196.0-4.0-0.33%1,400
2025-12-251,203.01,203.01,196.01,200.0+1.0+0.08%7,000
2025-12-241,204.01,204.01,199.01,199.0+1.0+0.08%800
2025-12-231,197.01,202.01,197.01,198.0+1.0+0.08%900
2025-12-221,200.01,209.01,196.01,197.0-1.0-0.08%4,700
2025-12-191,191.01,199.01,191.01,198.0+12.0+1.01%3,300
2025-12-181,197.01,197.01,186.01,186.0-8.0-0.67%500
2025-12-171,190.01,198.01,190.01,194.0+4.0+0.34%600
2025-12-161,191.01,198.01,185.01,190.0+4.0+0.34%2,100
2025-12-151,237.01,237.01,186.01,186.0+6.0+0.51%10,800
2025-12-121,185.01,185.01,176.01,180.0-5.0-0.42%4,600
2025-12-111,190.01,190.01,180.01,185.0-1.0-0.08%2,900
2025-12-101,188.01,188.01,186.01,186.00.00.00%500
2025-12-091,186.01,186.01,186.01,186.0+4.0+0.34%200
2025-12-081,187.01,189.01,170.01,182.0-11.0-0.92%1,800
2025-12-051,180.01,193.01,175.01,193.0+13.0+1.10%5,100
2025-12-041,185.01,185.01,180.01,180.0-6.0-0.51%1,700
2025-12-031,185.01,189.01,181.01,186.0-6.0-0.50%2,900
2025-12-021,194.01,197.01,192.01,192.00.00.00%300
2025-12-011,192.01,200.01,192.01,192.0-5.0-0.42%800
2025-11-281,191.01,203.01,178.01,197.0+6.0+0.50%4,000
2025-11-271,200.01,200.01,176.01,191.0-11.0-0.92%1,600
2025-11-261,196.01,202.01,190.01,202.0+6.0+0.50%3,200
2025-11-251,203.01,206.01,196.01,196.0+5.0+0.42%1,500
2025-11-211,191.01,191.01,191.01,191.0-2.0-0.17%400
2025-11-201,193.01,193.01,193.01,193.0+3.0+0.25%100
2025-11-191,190.01,200.01,190.01,190.0-5.0-0.42%600
2025-11-181,200.01,200.01,195.01,195.0-5.0-0.42%700
2025-11-171,200.01,200.01,200.01,200.0-10.0-0.83%100
2025-11-141,200.01,210.01,200.01,210.0+5.0+0.41%800
2025-11-131,204.01,205.01,204.01,205.0+2.0+0.17%1,100
2025-11-121,205.01,205.01,202.01,203.00.00.00%300
2025-11-111,207.01,207.01,203.01,203.0-4.0-0.33%800
2025-11-101,212.01,213.01,206.01,207.0+2.0+0.17%1,700
2025-11-071,192.01,205.01,192.01,205.0+2.0+0.17%700
2025-11-061,192.01,203.01,191.01,203.0+15.0+1.26%1,200
2025-11-051,210.01,210.01,188.01,188.0-3.0-0.25%2,000
2025-11-041,190.01,204.01,188.01,191.0+1.0+0.08%1,000
2025-10-311,197.01,197.01,183.01,190.0+3.0+0.25%1,100
2025-10-301,208.01,208.01,181.01,187.0-3.0-0.25%1,500
2025-10-291,203.01,208.01,190.01,190.0-18.0-1.49%2,100
2025-10-281,209.01,210.01,208.01,208.0-3.0-0.25%900
2025-10-271,233.01,237.01,210.01,211.0-21.0-1.70%3,000
2025-10-241,228.01,232.01,223.01,232.0+34.0+2.84%2,300
2025-10-231,224.01,224.01,198.01,198.0-26.0-2.12%1,200
2025-10-221,203.01,224.01,203.01,224.0+17.0+1.41%300
2025-10-211,203.01,209.01,203.01,207.0+4.0+0.33%600
2025-10-201,193.01,223.01,193.01,203.0+10.0+0.84%2,200
2025-10-171,195.01,195.01,184.01,193.0-11.0-0.91%1,100
2025-10-161,204.01,204.01,204.01,204.0-3.0-0.25%100
2025-10-151,208.01,218.01,200.01,207.0+10.0+0.84%1,200
2025-10-141,215.01,215.01,197.01,197.0-28.0-2.29%3,800
2025-10-101,235.01,235.01,224.01,225.0-5.0-0.41%8,200
2025-10-091,233.01,233.01,227.01,230.0+4.0+0.33%1,200
2025-10-081,226.01,226.01,226.01,226.0+5.0+0.41%1,000
2025-10-071,229.01,229.01,221.01,221.0-11.0-0.89%1,200
2025-10-061,242.01,242.01,217.01,232.0+12.0+0.98%3,400
2025-10-031,217.01,223.01,210.01,220.0+1.0+0.08%2,500
2025-10-021,233.01,233.01,218.01,219.0-1.0-0.08%2,900
2025-10-011,232.01,232.01,218.01,220.0-14.0-1.13%12,200
2025-09-301,236.01,236.01,234.01,234.0-9.0-0.72%900
2025-09-291,243.01,244.01,230.01,243.0+13.0+1.06%5,800
2025-09-261,229.01,233.01,229.01,230.0+2.0+0.16%500
2025-09-251,243.01,243.01,228.01,228.0-12.0-0.97%900
2025-09-241,232.01,250.01,229.01,240.0+11.0+0.90%4,800
2025-09-221,235.01,247.01,229.01,229.0-6.0-0.49%1,700
2025-09-191,235.01,235.01,228.01,235.00.00.00%2,000
2025-09-181,230.01,243.01,230.01,235.0+4.0+0.32%700
2025-09-171,231.01,231.01,231.01,231.0-3.0-0.24%100
2025-09-161,234.01,234.01,234.01,234.00.00.00%—
2025-09-121,239.01,239.01,230.01,234.0——1,200

直近120営業日分を表示