KabuInsight

三協立山

5932
プライム/金属製品/Sankyo Tateyama,Inc.
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
2026-03-13670.0680.0668.0678.0-8.0-1.17%107,700
2026-03-12690.0702.0680.0686.0-10.0-1.44%183,500
2026-03-11698.0703.0692.0696.0+8.0+1.16%141,200
2026-03-10662.0690.0659.0688.0+30.0+4.56%153,500
2026-03-09652.0658.0641.0658.0-24.0-3.52%171,100
2026-03-06666.0685.0662.0682.0+3.0+0.44%208,400
2026-03-05671.0683.0671.0679.0+29.0+4.46%124,600
2026-03-04668.0675.0643.0650.0-41.0-5.93%301,300
2026-03-03705.0705.0689.0691.0-21.0-2.95%135,300
2026-03-02716.0721.0701.0712.0-13.0-1.79%174,300
2026-02-27712.0727.0711.0725.0+30.0+4.32%262,600
2026-02-26698.0700.0689.0695.0-3.0-0.43%95,000
2026-02-25706.0706.0695.0698.0-1.0-0.14%90,900
2026-02-24693.0703.0686.0699.0+12.0+1.75%137,700
2026-02-20692.0700.0686.0687.0-5.0-0.72%176,300
2026-02-19694.0695.0688.0692.0-4.0-0.57%57,500
2026-02-18690.0700.0689.0696.0+11.0+1.61%100,800
2026-02-17702.0704.0685.0685.0-10.0-1.44%68,900
2026-02-16703.0714.0691.0695.0-8.0-1.14%241,300
2026-02-13716.0720.0703.0703.0-28.0-3.83%122,400
2026-02-12688.0736.0685.0731.0+42.0+6.10%407,200
2026-02-10673.0690.0671.0689.0+21.0+3.14%168,600
2026-02-09678.0680.0667.0668.0-1.0-0.15%116,300
2026-02-06651.0670.0649.0669.0+8.0+1.21%89,800
2026-02-05651.0661.0651.0661.0+14.0+2.16%66,600
2026-02-04638.0653.0637.0647.0+10.0+1.57%78,600
2026-02-03637.0643.0632.0637.0+1.0+0.16%53,700
2026-02-02646.0651.0634.0636.0-7.0-1.09%91,600
2026-01-30637.0644.0636.0643.0+7.0+1.10%70,600
2026-01-29639.0642.0630.0636.0-7.0-1.09%78,700
2026-01-28643.0647.0638.0643.0-5.0-0.77%70,500
2026-01-27658.0663.0647.0648.0-14.0-2.11%108,200
2026-01-26643.0664.0639.0662.0+12.0+1.85%178,900
2026-01-23654.0656.0645.0650.0-3.0-0.46%87,200
2026-01-22656.0660.0651.0653.0-1.0-0.15%63,700
2026-01-21660.0660.0651.0654.0-8.0-1.21%99,300
2026-01-20665.0668.0658.0662.0-1.0-0.15%100,300
2026-01-19678.0679.0657.0663.0-18.0-2.64%154,600
2026-01-16680.0693.0678.0681.0-9.0-1.30%147,900
2026-01-15655.0690.0652.0690.0+36.0+5.50%281,100
2026-01-14650.0656.0650.0654.0+7.0+1.08%109,900
2026-01-13647.0651.0641.0647.0+10.0+1.57%162,800
2026-01-09638.0640.0624.0637.0-7.0-1.09%315,600
2026-01-08650.0657.0640.0644.0-13.0-1.98%157,000
2026-01-07647.0659.0644.0657.0+4.0+0.61%157,400
2026-01-06639.0653.0639.0653.0+14.0+2.19%134,200
2026-01-05642.0647.0637.0639.0+3.0+0.47%121,600
2025-12-30634.0639.0632.0636.0+1.0+0.16%63,600
2025-12-29631.0637.0630.0635.0+5.0+0.79%83,300
2025-12-26626.0630.0625.0630.0+4.0+0.64%103,000
2025-12-25622.0627.0622.0626.0+4.0+0.64%40,700
2025-12-24620.0622.0619.0622.0+1.0+0.16%62,800
2025-12-23617.0621.0616.0621.0+6.0+0.98%115,900
2025-12-22619.0619.0613.0615.0-2.0-0.32%52,100
2025-12-19614.0617.0612.0617.0+2.0+0.33%45,500
2025-12-18610.0617.0608.0615.0+6.0+0.99%101,700
2025-12-17611.0611.0604.0609.0+2.0+0.33%60,300
2025-12-16613.0613.0605.0607.0-4.0-0.65%129,700
2025-12-15612.0613.0606.0611.0-2.0-0.33%54,300
2025-12-12608.0613.0604.0613.0+13.0+2.17%116,300
2025-12-11610.0610.0600.0600.0-6.0-0.99%87,600
2025-12-10605.0611.0604.0606.0+4.0+0.66%132,900
2025-12-09608.0608.0599.0602.0-4.0-0.66%101,500
2025-12-08601.0606.0601.0606.0+6.0+1.00%86,100
2025-12-05605.0605.0600.0600.0-5.0-0.83%73,900
2025-12-04600.0605.0600.0605.0+5.0+0.83%52,400
2025-12-03605.0608.0600.0600.0-3.0-0.50%117,200
2025-12-02606.0606.0601.0603.0-3.0-0.50%57,100
2025-12-01616.0617.0604.0606.0-8.0-1.30%104,500
2025-11-28606.0636.0601.0614.0+10.0+1.66%432,400
2025-11-27597.0604.0596.0604.0-6.0-0.98%160,700
2025-11-26601.0628.0601.0610.0+14.0+2.35%365,700
2025-11-25602.0602.0596.0596.0-3.0-0.50%79,400
2025-11-21595.0600.0595.0599.0+4.0+0.67%65,000
2025-11-20600.0600.0595.0595.0-1.0-0.17%109,700
2025-11-19593.0602.0590.0596.0+3.0+0.51%128,500
2025-11-18597.0597.0592.0593.0-4.0-0.67%128,700
2025-11-17601.0605.0596.0597.0-2.0-0.33%108,000
2025-11-14604.0604.0599.0599.0-5.0-0.83%87,100
2025-11-13610.0610.0601.0604.0-1.0-0.17%66,400
2025-11-12600.0608.0598.0605.0+7.0+1.17%93,100
2025-11-11601.0601.0595.0598.0-3.0-0.50%158,300
2025-11-10603.0604.0600.0601.00.00.00%114,400
2025-11-07598.0603.0598.0601.00.00.00%80,300
2025-11-06601.0605.0597.0601.0+4.0+0.67%86,600
2025-11-05608.0609.0596.0597.0-11.0-1.81%169,000
2025-11-04602.0610.0598.0608.0+6.0+1.00%97,700
2025-10-31607.0607.0599.0602.0-1.0-0.17%97,800
2025-10-30605.0608.0603.0603.0-2.0-0.33%119,000
2025-10-29611.0611.0604.0605.0-5.0-0.82%104,400
2025-10-28626.0626.0610.0610.0-16.0-2.56%160,900
2025-10-27625.0626.0620.0626.0+6.0+0.97%63,400
2025-10-24623.0623.0619.0620.0-2.0-0.32%41,600
2025-10-23622.0624.0614.0622.00.00.00%60,100
2025-10-22620.0625.0618.0622.0-1.0-0.16%59,400
2025-10-21621.0623.0616.0623.0+4.0+0.65%72,600
2025-10-20618.0620.0615.0619.0+6.0+0.98%77,400
2025-10-17614.0616.0609.0613.0+2.0+0.33%69,400
2025-10-16615.0616.0610.0611.00.00.00%83,700
2025-10-15601.0612.0601.0611.0+13.0+2.17%120,500
2025-10-14598.0611.0596.0598.0-3.0-0.50%248,100
2025-10-10618.0618.0601.0601.0-19.0-3.06%362,600
2025-10-09630.0630.0620.0620.0-9.0-1.43%222,000
2025-10-08618.0635.0618.0629.0-35.0-5.27%538,800
2025-10-07668.0676.0659.0664.0+2.0+0.30%220,400
2025-10-06665.0669.0657.0662.0+7.0+1.07%81,300
2025-10-03648.0655.0647.0655.0+7.0+1.08%65,600
2025-10-02646.0651.0644.0648.0+2.0+0.31%45,100
2025-10-01661.0663.0641.0646.0-17.0-2.56%141,500
2025-09-30669.0672.0660.0663.0-6.0-0.90%68,300
2025-09-29675.0675.0669.0669.0-4.0-0.59%57,700
2025-09-26670.0676.0668.0673.0+1.0+0.15%74,500
2025-09-25671.0675.0667.0672.0+4.0+0.60%61,700
2025-09-24664.0670.0663.0668.0+3.0+0.45%52,700
2025-09-22668.0672.0665.0665.0+7.0+1.06%99,500
2025-09-19650.0662.0650.0658.0+10.0+1.54%101,800
2025-09-18650.0650.0640.0648.0+6.0+0.93%72,700
2025-09-17642.0643.0638.0642.0-4.0-0.62%42,800
2025-09-16644.0647.0643.0646.0+3.0+0.47%29,000
2025-09-12649.0653.0641.0643.0——79,600

直近120営業日分を表示