KabuInsight

三和ホールディングス

5929
プライム/金属製品/Sanwa Holdings Corporation
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
2026-03-133,694.03,768.03,694.03,730.0-16.0-0.43%584,000
2026-03-123,818.03,862.03,705.03,746.0-94.0-2.45%573,900
2026-03-113,831.03,888.03,813.03,840.0+31.0+0.81%603,900
2026-03-103,849.03,857.03,788.03,809.0+27.0+0.71%975,300
2026-03-093,680.03,803.03,665.03,782.0-72.0-1.87%774,400
2026-03-063,800.03,874.03,782.03,854.0+21.0+0.55%475,400
2026-03-053,981.03,999.03,833.03,833.0-3.0-0.08%724,400
2026-03-043,818.03,880.03,791.03,836.0-39.0-1.01%764,700
2026-03-034,040.04,060.03,869.03,875.0-210.0-5.14%681,300
2026-03-024,040.04,094.04,013.04,085.0-49.0-1.19%601,700
2026-02-274,117.04,147.04,054.04,134.0+37.0+0.90%780,300
2026-02-264,085.04,133.04,060.04,097.0+12.0+0.29%564,700
2026-02-254,085.04,117.04,048.04,085.0+63.0+1.57%1,235,600
2026-02-243,949.04,046.03,944.04,022.0+53.0+1.34%976,700
2026-02-203,994.04,013.03,955.03,969.0-49.0-1.22%640,700
2026-02-194,023.04,038.03,975.04,018.0-32.0-0.79%547,900
2026-02-184,020.04,074.04,019.04,050.0+74.0+1.86%782,600
2026-02-173,911.03,984.03,892.03,976.0+100.0+2.58%619,500
2026-02-163,910.03,950.03,866.03,876.0-36.0-0.92%644,600
2026-02-133,930.03,989.03,893.03,912.0-46.0-1.16%966,900
2026-02-123,883.04,007.03,874.03,958.0+106.0+2.75%807,000
2026-02-103,813.03,870.03,792.03,852.0+66.0+1.74%474,200
2026-02-093,875.03,876.03,758.03,786.0+21.0+0.56%449,200
2026-02-063,733.03,771.03,695.03,765.0+89.0+2.42%788,400
2026-02-053,662.03,699.03,626.03,676.0+68.0+1.88%711,200
2026-02-043,623.03,643.03,582.03,608.0+19.0+0.53%650,500
2026-02-033,569.03,651.03,553.03,589.0+36.0+1.01%724,900
2026-02-023,500.03,574.03,427.03,553.0+53.0+1.51%1,390,200
2026-01-303,873.03,911.03,426.03,500.0-333.0-8.69%2,247,400
2026-01-293,838.03,883.03,802.03,833.0-91.0-2.32%782,900
2026-01-283,991.04,005.03,924.03,924.0-120.0-2.97%537,900
2026-01-274,000.04,070.03,980.04,044.0+28.0+0.70%566,400
2026-01-264,080.04,098.04,016.04,016.0-130.0-3.14%470,800
2026-01-234,159.04,169.04,125.04,146.0+38.0+0.93%367,800
2026-01-224,119.04,185.04,101.04,108.0-2.0-0.05%478,200
2026-01-214,121.04,129.04,086.04,110.0-59.0-1.42%462,400
2026-01-204,190.04,214.04,159.04,169.0-31.0-0.74%502,200
2026-01-194,196.04,236.04,170.04,200.0+17.0+0.41%304,400
2026-01-164,200.04,221.04,182.04,183.0-17.0-0.40%483,200
2026-01-154,225.04,266.04,170.04,200.0-67.0-1.57%491,100
2026-01-144,234.04,284.04,225.04,267.0+55.0+1.31%461,400
2026-01-134,248.04,260.04,166.04,212.0+62.0+1.49%517,700
2026-01-094,134.04,188.04,134.04,150.0+33.0+0.80%352,200
2026-01-084,107.04,129.04,056.04,117.0-12.0-0.29%413,700
2026-01-074,134.04,163.04,092.04,129.0-54.0-1.29%372,800
2026-01-064,177.04,212.04,155.04,183.0+60.0+1.46%397,000
2026-01-054,103.04,147.04,081.04,123.0+44.0+1.08%373,300
2025-12-304,105.04,116.04,071.04,079.0-15.0-0.37%330,800
2025-12-294,088.04,103.04,061.04,094.0+38.0+0.94%299,800
2025-12-264,109.04,118.04,031.04,056.0-32.0-0.78%220,900
2025-12-254,081.04,088.04,048.04,088.0+36.0+0.89%146,100
2025-12-244,131.04,131.04,051.04,052.0-65.0-1.58%260,700
2025-12-234,108.04,117.04,065.04,117.0+39.0+0.96%294,500
2025-12-224,187.04,199.04,063.04,078.0-109.0-2.60%463,100
2025-12-194,110.04,192.04,098.04,187.0+45.0+1.09%1,074,400
2025-12-184,054.04,178.04,038.04,142.0+94.0+2.32%675,300
2025-12-174,041.04,052.03,991.04,048.0+36.0+0.90%389,200
2025-12-164,056.04,056.03,999.04,012.0-69.0-1.69%448,900
2025-12-154,043.04,082.04,027.04,081.0+24.0+0.59%432,900
2025-12-123,969.04,073.03,966.04,057.0+97.0+2.45%624,300
2025-12-114,038.04,044.03,960.03,960.0-56.0-1.39%350,700
2025-12-104,050.04,050.04,016.04,016.0-8.0-0.20%423,800
2025-12-094,061.04,093.04,015.04,024.0-53.0-1.30%444,300
2025-12-083,981.04,077.03,973.04,077.0+102.0+2.57%377,300
2025-12-054,027.04,070.03,975.03,975.0-100.0-2.45%412,200
2025-12-043,990.04,075.03,987.04,075.0+78.0+1.95%505,900
2025-12-033,989.04,026.03,959.03,997.0-31.0-0.77%419,900
2025-12-024,030.04,047.03,974.04,028.0-9.0-0.22%479,300
2025-12-014,041.04,080.04,015.04,037.0+12.0+0.30%762,900
2025-11-284,041.04,054.04,018.04,025.0-22.0-0.54%468,000
2025-11-274,081.04,107.04,038.04,047.0-34.0-0.83%521,500
2025-11-264,058.04,111.03,996.04,081.0+163.0+4.16%897,200
2025-11-253,930.03,950.03,880.03,918.0-11.0-0.28%1,017,200
2025-11-213,893.03,970.03,893.03,929.0+37.0+0.95%1,084,200
2025-11-203,860.03,902.03,855.03,892.0+44.0+1.14%670,300
2025-11-193,869.03,895.03,810.03,848.0-40.0-1.03%713,100
2025-11-183,921.03,959.03,869.03,888.0-77.0-1.94%582,400
2025-11-174,001.04,010.03,953.03,965.0-64.0-1.59%589,700
2025-11-144,013.04,058.03,999.04,029.0-54.0-1.32%389,300
2025-11-134,077.04,107.04,061.04,083.0+6.0+0.15%409,200
2025-11-124,070.04,116.04,048.04,077.0+7.0+0.17%546,700
2025-11-114,044.04,103.04,015.04,070.0+55.0+1.37%594,900
2025-11-104,003.04,039.03,983.04,015.0+55.0+1.39%1,052,300
2025-11-073,970.03,975.03,900.03,960.0-38.0-0.95%844,800
2025-11-063,975.04,033.03,951.03,998.0+2.0+0.05%693,100
2025-11-054,045.04,054.03,920.03,996.0-91.0-2.23%1,032,100
2025-11-044,170.04,211.04,039.04,087.0-123.0-2.92%867,000
2025-10-314,085.04,411.04,085.04,210.0-13.0-0.31%1,472,600
2025-10-304,193.04,260.04,161.04,223.0+29.0+0.69%915,000
2025-10-294,300.04,310.04,194.04,194.0-83.0-1.94%580,500
2025-10-284,345.04,410.04,262.04,277.0-113.0-2.57%525,800
2025-10-274,350.04,431.04,323.04,390.0+67.0+1.55%442,500
2025-10-244,300.04,346.04,274.04,323.0+2.0+0.05%468,500
2025-10-234,300.04,338.04,263.04,321.0+2.0+0.05%385,300
2025-10-224,300.04,349.04,281.04,319.0+16.0+0.37%743,200
2025-10-214,211.04,321.04,200.04,303.0+162.0+3.91%999,500
2025-10-204,137.04,168.04,100.04,141.0+73.0+1.79%582,600
2025-10-174,095.04,099.04,048.04,068.0-22.0-0.54%717,000
2025-10-164,113.04,126.04,048.04,090.0-15.0-0.37%503,000
2025-10-154,105.04,130.04,082.04,105.0-20.0-0.48%685,600
2025-10-144,080.04,140.04,044.04,125.0-10.0-0.24%826,200
2025-10-104,177.04,214.04,103.04,135.0-153.0-3.57%742,700
2025-10-094,308.04,314.04,198.04,288.0+1.0+0.02%530,400
2025-10-084,304.04,381.04,285.04,287.0-5.0-0.12%457,600
2025-10-074,280.04,319.04,212.04,292.0+9.0+0.21%377,800
2025-10-064,301.04,313.04,238.04,283.0+68.0+1.61%476,300
2025-10-034,108.04,234.04,108.04,215.0+91.0+2.21%376,400
2025-10-024,183.04,211.04,047.04,124.0-87.0-2.07%661,300
2025-10-014,211.04,251.04,181.04,211.0-25.0-0.59%659,400
2025-09-304,260.04,281.04,225.04,236.0-45.0-1.05%503,800
2025-09-294,302.04,317.04,212.04,281.0-91.0-2.08%733,100
2025-09-264,287.04,400.04,279.04,372.0+15.0+0.34%908,200
2025-09-254,390.04,390.04,308.04,357.0-45.0-1.02%753,100
2025-09-244,430.04,461.04,347.04,402.0-17.0-0.38%557,500
2025-09-224,466.04,500.04,419.04,419.0-68.0-1.52%423,500
2025-09-194,493.04,589.04,468.04,487.0+27.0+0.61%1,206,300
2025-09-184,486.04,494.04,442.04,460.0-25.0-0.56%482,600
2025-09-174,384.04,532.04,320.04,485.0-39.0-0.86%764,800
2025-09-164,706.04,718.04,524.04,524.0-228.0-4.80%703,300
2025-09-124,756.04,774.04,719.04,752.0——487,300

直近120営業日分を表示