KabuInsight

三洋工業

5958
スタンダード/金属製品/SANYO INDUSTRIES,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
2026-03-135,010.05,130.05,010.05,130.0+100.0+1.99%2,200
2026-03-125,150.05,230.05,030.05,030.0-220.0-4.19%6,000
2026-03-115,190.05,360.05,190.05,250.0+150.0+2.94%24,600
2026-03-105,160.05,160.05,050.05,100.0+115.0+2.31%9,000
2026-03-095,270.05,270.04,895.04,985.0-315.0-5.94%5,600
2026-03-065,150.05,380.05,040.05,300.0+150.0+2.91%7,400
2026-03-055,090.05,150.05,020.05,150.0+195.0+3.94%2,700
2026-03-045,060.05,110.04,835.04,955.0-265.0-5.08%6,700
2026-03-035,360.05,400.05,140.05,220.0-50.0-0.95%4,400
2026-03-025,150.05,350.05,150.05,270.0+20.0+0.38%6,200
2026-02-275,040.05,250.05,020.05,250.0+210.0+4.17%4,900
2026-02-264,950.05,090.04,950.05,040.0+75.0+1.51%8,100
2026-02-254,880.04,990.04,880.04,965.0+15.0+0.30%3,300
2026-02-244,745.04,950.04,745.04,950.0+175.0+3.66%5,000
2026-02-204,745.04,800.04,715.04,775.0+10.0+0.21%1,300
2026-02-194,800.04,835.04,745.04,765.0-35.0-0.73%31,600
2026-02-184,840.04,890.04,800.04,800.0-60.0-1.23%3,700
2026-02-174,900.04,900.04,795.04,860.0+15.0+0.31%4,000
2026-02-164,930.04,940.04,805.04,845.0-105.0-2.12%3,500
2026-02-134,830.04,950.04,830.04,950.0+105.0+2.17%11,400
2026-02-124,680.04,895.04,680.04,845.0+150.0+3.19%11,100
2026-02-104,495.04,695.04,495.04,695.0+195.0+4.33%9,700
2026-02-094,485.04,540.04,425.04,500.0+80.0+1.81%6,100
2026-02-064,695.04,785.04,335.04,420.0-275.0-5.86%16,900
2026-02-054,650.04,695.04,605.04,695.0+10.0+0.21%4,000
2026-02-044,465.04,685.04,465.04,685.0+175.0+3.88%3,900
2026-02-034,475.04,540.04,475.04,510.0+105.0+2.38%1,100
2026-02-024,385.04,485.04,385.04,405.0+25.0+0.57%600
2026-01-304,405.04,445.04,300.04,380.0-60.0-1.35%8,000
2026-01-294,510.04,595.04,435.04,440.0-65.0-1.44%1,900
2026-01-284,550.04,550.04,505.04,505.0-25.0-0.55%1,000
2026-01-274,560.04,575.04,530.04,530.0-40.0-0.88%2,500
2026-01-264,555.04,610.04,555.04,570.0-10.0-0.22%1,500
2026-01-234,675.04,675.04,580.04,580.0-75.0-1.61%1,100
2026-01-224,635.04,705.04,635.04,655.0+50.0+1.09%1,300
2026-01-214,615.04,660.04,600.04,605.0-20.0-0.43%2,400
2026-01-204,695.04,695.04,625.04,625.0-65.0-1.39%2,900
2026-01-194,625.04,715.04,615.04,690.0+75.0+1.63%2,800
2026-01-164,620.04,625.04,570.04,615.0+5.0+0.11%2,200
2026-01-154,555.04,610.04,520.04,610.0+50.0+1.10%10,800
2026-01-144,635.04,695.04,560.04,560.0-75.0-1.62%7,400
2026-01-134,940.04,940.04,590.04,635.0-95.0-2.01%17,700
2026-01-094,590.04,785.04,590.04,730.0+140.0+3.05%6,200
2026-01-084,555.04,590.04,545.04,590.0+45.0+0.99%2,600
2026-01-074,500.04,600.04,445.04,545.0+45.0+1.00%5,800
2026-01-064,395.04,500.04,325.04,500.0+105.0+2.39%4,500
2026-01-054,370.04,395.04,315.04,395.0+70.0+1.62%3,500
2025-12-304,335.04,335.04,290.04,325.00.00.00%12,400
2025-12-294,435.04,435.04,265.04,325.0+15.0+0.35%6,800
2025-12-264,330.04,330.04,305.04,310.0-20.0-0.46%1,300
2025-12-254,335.04,335.04,310.04,330.0+5.0+0.12%1,500
2025-12-244,345.04,345.04,310.04,325.00.00.00%800
2025-12-234,290.04,325.04,290.04,325.0+20.0+0.46%1,400
2025-12-224,280.04,340.04,270.04,305.0+30.0+0.70%1,900
2025-12-194,270.04,300.04,270.04,275.0+5.0+0.12%1,000
2025-12-184,335.04,335.04,255.04,270.0-65.0-1.50%1,600
2025-12-174,270.04,375.04,255.04,335.0+65.0+1.52%7,800
2025-12-164,220.04,270.04,220.04,270.0+20.0+0.47%2,400
2025-12-154,245.04,260.04,200.04,250.0+30.0+0.71%4,900
2025-12-124,220.04,250.04,220.04,220.0-5.0-0.12%3,900
2025-12-114,285.04,285.04,225.04,225.0-30.0-0.71%2,900
2025-12-104,245.04,255.04,205.04,255.0+30.0+0.71%3,400
2025-12-094,235.04,235.04,225.04,225.0-10.0-0.24%600
2025-12-084,275.04,275.04,220.04,235.0-5.0-0.12%2,100
2025-12-054,285.04,295.04,230.04,240.0-40.0-0.93%1,400
2025-12-044,240.04,280.04,210.04,280.0+40.0+0.94%2,800
2025-12-034,250.04,260.04,240.04,240.0-40.0-0.93%1,700
2025-12-024,240.04,280.04,240.04,280.0+30.0+0.71%4,400
2025-12-014,255.04,280.04,245.04,250.0-20.0-0.47%2,000
2025-11-284,255.04,270.04,250.04,270.00.00.00%3,200
2025-11-274,310.04,310.04,270.04,270.0-40.0-0.93%4,200
2025-11-264,290.04,430.04,280.04,310.0-30.0-0.69%3,900
2025-11-254,355.04,355.04,265.04,340.0+30.0+0.70%2,600
2025-11-214,245.04,310.04,225.04,310.0+60.0+1.41%1,600
2025-11-204,300.04,365.04,250.04,250.0-40.0-0.93%2,700
2025-11-194,240.04,300.04,205.04,290.0+85.0+2.02%2,500
2025-11-184,325.04,325.04,205.04,205.0-105.0-2.44%1,900
2025-11-174,385.04,385.04,260.04,310.0-5.0-0.12%2,200
2025-11-144,415.04,420.04,315.04,315.0-100.0-2.27%2,100
2025-11-134,440.04,445.04,385.04,415.0+25.0+0.57%1,100
2025-11-124,420.04,425.04,385.04,390.0-60.0-1.35%3,300
2025-11-114,415.04,450.04,370.04,450.0+50.0+1.14%3,500
2025-11-104,325.04,400.04,260.04,400.0+90.0+2.09%2,600
2025-11-074,450.04,565.04,250.04,310.0-140.0-3.15%13,800
2025-11-064,410.04,480.04,405.04,450.0+15.0+0.34%2,400
2025-11-054,525.04,525.04,435.04,435.0-90.0-1.99%3,900
2025-11-044,585.04,585.04,525.04,525.0-60.0-1.31%2,600
2025-10-314,660.04,660.04,575.04,585.0-75.0-1.61%1,700
2025-10-304,580.04,660.04,510.04,660.0+110.0+2.42%5,300
2025-10-294,505.04,570.04,500.04,550.0+45.0+1.00%6,100
2025-10-284,525.04,545.04,505.04,505.0-55.0-1.21%7,300
2025-10-274,660.04,660.04,510.04,560.0-30.0-0.65%9,100
2025-10-244,585.04,625.04,500.04,590.00.00.00%7,300
2025-10-234,415.04,600.04,415.04,590.0+225.0+5.15%17,700
2025-10-224,270.04,410.04,240.04,365.0+95.0+2.22%5,200
2025-10-214,260.04,285.04,215.04,270.0+10.0+0.23%3,000
2025-10-204,260.04,305.04,240.04,260.0+35.0+0.83%2,400
2025-10-174,355.04,355.04,205.04,225.0-130.0-2.99%4,100
2025-10-164,215.04,375.04,215.04,355.0+140.0+3.32%8,200
2025-10-154,205.04,260.04,165.04,215.0+5.0+0.12%5,100
2025-10-144,135.04,230.04,135.04,210.0-55.0-1.29%5,900
2025-10-104,190.04,265.04,100.04,265.0+75.0+1.79%13,500
2025-10-094,250.04,250.04,165.04,190.0-30.0-0.71%3,800
2025-10-084,185.04,240.04,170.04,220.0+85.0+2.06%8,200
2025-10-074,130.04,245.04,120.04,135.0+20.0+0.49%9,400
2025-10-064,030.04,130.04,025.04,115.0+125.0+3.13%6,800
2025-10-033,980.04,050.03,980.03,990.00.00.00%8,300
2025-10-024,010.04,010.03,925.03,990.00.00.00%4,000
2025-10-014,065.04,065.03,930.03,990.0-80.0-1.97%10,200
2025-09-304,090.04,095.04,015.04,070.0-55.0-1.33%14,500
2025-09-294,050.04,125.04,050.04,125.0-45.0-1.08%41,000
2025-09-264,145.04,175.04,130.04,170.0+20.0+0.48%5,900
2025-09-254,195.04,195.04,140.04,150.0-45.0-1.07%2,200
2025-09-244,175.04,195.04,160.04,195.0+25.0+0.60%1,800
2025-09-224,160.04,190.04,160.04,170.0+10.0+0.24%1,400
2025-09-194,140.04,160.04,120.04,160.0+40.0+0.97%2,600
2025-09-184,145.04,145.04,080.04,120.0+5.0+0.12%3,900
2025-09-174,140.04,140.04,110.04,115.00.00.00%1,300
2025-09-164,145.04,150.04,115.04,115.0-30.0-0.72%1,600
2025-09-124,170.04,180.04,115.04,145.0——5,900

直近120営業日分を表示