KabuInsight

サンコール

5985
スタンダード/金属製品/SUNCALL 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
2026-03-132,203.02,405.02,032.02,118.0-162.0-7.11%13,148,500
2026-03-122,150.02,415.02,025.02,280.0+80.0+3.64%20,125,900
2026-03-112,000.02,200.01,922.02,200.0+231.0+11.73%10,042,900
2026-03-101,745.01,969.01,633.01,969.0+400.0+25.49%6,898,100
2026-03-091,472.01,569.01,351.01,569.0-63.0-3.86%3,239,400
2026-03-061,441.01,636.01,383.01,632.0+190.0+13.18%3,017,200
2026-03-051,365.01,504.01,355.01,442.0+137.0+10.50%2,556,900
2026-03-041,330.01,450.01,239.01,305.0-72.0-5.23%2,993,900
2026-03-031,250.01,494.01,218.01,377.0+135.0+10.87%3,828,200
2026-03-021,171.01,247.01,155.01,242.0+29.0+2.39%746,800
2026-02-271,145.01,213.01,125.01,213.0+59.0+5.11%674,000
2026-02-261,185.01,219.01,140.01,154.0-17.0-1.45%740,800
2026-02-251,204.01,225.01,165.01,171.0-20.0-1.68%763,300
2026-02-241,164.01,215.01,142.01,191.0+49.0+4.29%1,088,900
2026-02-201,127.01,144.01,100.01,142.0+6.0+0.53%716,100
2026-02-191,260.01,278.01,095.01,136.0-144.0-11.25%2,391,400
2026-02-181,276.01,329.01,241.01,280.0+21.0+1.67%1,119,600
2026-02-171,205.01,300.01,185.01,259.0+59.0+4.92%1,765,600
2026-02-161,141.01,333.01,128.01,200.0-1.0-0.08%3,656,500
2026-02-131,155.01,220.01,130.01,201.0+52.0+4.53%1,719,700
2026-02-121,065.01,169.01,065.01,149.0+100.0+9.53%1,262,500
2026-02-101,032.01,058.01,023.01,049.0+34.0+3.35%643,200
2026-02-091,030.01,030.0990.01,015.0+15.0+1.50%873,600
2026-02-061,005.01,008.0956.01,000.0+10.0+1.01%498,400
2026-02-051,025.01,031.0981.0990.0-30.0-2.94%650,100
2026-02-04990.01,020.0975.01,020.0+30.0+3.03%513,700
2026-02-03979.0997.0955.0990.0+23.0+2.38%564,800
2026-02-02964.01,017.0959.0967.0+13.0+1.36%888,200
2026-01-30933.0961.0928.0954.0+9.0+0.95%295,300
2026-01-29951.0959.0928.0945.0-2.0-0.21%415,000
2026-01-28945.0969.0928.0947.0+2.0+0.21%495,700
2026-01-27950.0954.0932.0945.0-9.0-0.94%410,500
2026-01-26971.0991.0953.0954.0-35.0-3.54%676,800
2026-01-23999.01,020.0981.0989.0-5.0-0.50%471,200
2026-01-221,014.01,020.0994.0994.0-5.0-0.50%323,700
2026-01-21981.01,029.0980.0999.0-9.0-0.89%608,300
2026-01-201,040.01,043.01,008.01,008.0-22.0-2.14%396,500
2026-01-191,023.01,052.01,016.01,030.0-15.0-1.44%513,700
2026-01-161,050.01,060.01,032.01,045.0-11.0-1.04%472,900
2026-01-151,008.01,070.01,004.01,056.0+33.0+3.23%733,600
2026-01-141,010.01,051.01,002.01,023.0+20.0+1.99%813,300
2026-01-13976.01,023.0955.01,003.0+52.0+5.47%838,700
2026-01-09951.0965.0940.0951.0+7.0+0.74%453,000
2026-01-08963.0971.0940.0944.0-32.0-3.28%606,900
2026-01-07941.0985.0933.0976.0+44.0+4.72%858,000
2026-01-06961.0981.0926.0932.0-22.0-2.31%798,400
2026-01-05933.0957.0921.0954.0+32.0+3.47%852,500
2025-12-30934.0949.0919.0922.0-11.0-1.18%685,600
2025-12-29906.0954.0903.0933.0+31.0+3.44%927,000
2025-12-26925.0927.0896.0902.0-18.0-1.96%955,500
2025-12-25905.0929.0890.0920.0+25.0+2.79%502,000
2025-12-24909.0924.0891.0895.0-18.0-1.97%688,000
2025-12-23892.0921.0887.0913.0+7.0+0.77%559,300
2025-12-22937.0940.0898.0906.0-16.0-1.74%589,900
2025-12-19904.0949.0891.0922.0+30.0+3.36%994,500
2025-12-18877.0920.0870.0892.0-7.0-0.78%891,200
2025-12-17930.0934.0875.0899.0-36.0-3.85%1,472,000
2025-12-16962.0968.0924.0935.0-41.0-4.20%757,100
2025-12-15981.0987.0943.0976.0-14.0-1.41%996,900
2025-12-12959.01,002.0941.0990.0+61.0+6.57%1,152,700
2025-12-11979.0994.0917.0929.0-59.0-5.97%1,841,700
2025-12-101,021.01,033.0988.0988.0-35.0-3.42%1,172,400
2025-12-091,074.01,084.01,007.01,023.0-59.0-5.45%1,293,300
2025-12-081,066.01,090.01,033.01,082.0+6.0+0.56%1,136,700
2025-12-051,060.01,106.01,051.01,076.0+16.0+1.51%1,056,400
2025-12-041,121.01,135.01,047.01,060.0-71.0-6.28%1,486,200
2025-12-031,063.01,180.01,061.01,131.0+60.0+5.60%1,856,000
2025-12-021,185.01,197.01,068.01,071.0-101.0-8.62%1,711,400
2025-12-011,186.01,212.01,150.01,172.0+16.0+1.38%978,200
2025-11-281,185.01,186.01,137.01,156.0-20.0-1.70%1,169,100
2025-11-271,197.01,233.01,162.01,176.0-14.0-1.18%1,128,100
2025-11-261,240.01,280.01,186.01,190.0-37.0-3.02%1,067,700
2025-11-251,202.01,254.01,174.01,227.0+60.0+5.14%1,511,600
2025-11-211,182.01,247.01,131.01,167.0-75.0-6.04%2,286,300
2025-11-201,319.01,319.01,220.01,242.0-24.0-1.90%2,823,700
2025-11-191,376.01,417.01,256.01,266.0-109.0-7.93%3,602,600
2025-11-181,361.01,438.01,256.01,375.0+20.0+1.48%6,729,400
2025-11-171,170.01,363.01,140.01,355.0+292.0+27.47%7,784,700
2025-11-141,065.01,111.01,045.01,063.0-19.0-1.76%1,908,500
2025-11-131,080.01,099.01,056.01,082.0+15.0+1.41%552,700
2025-11-121,027.01,076.01,013.01,067.0+32.0+3.09%685,000
2025-11-111,097.01,119.01,021.01,035.0-45.0-4.17%1,082,600
2025-11-101,064.01,094.01,057.01,080.0+30.0+2.86%649,400
2025-11-071,104.01,116.01,040.01,050.0-81.0-7.16%1,116,400
2025-11-061,080.01,134.01,059.01,131.0+111.0+10.88%1,388,900
2025-11-051,003.01,029.0966.01,020.0-4.0-0.39%790,900
2025-11-041,020.01,054.01,007.01,024.0+12.0+1.19%631,100
2025-10-311,017.01,045.0996.01,012.0-1.0-0.10%586,000
2025-10-301,078.01,084.01,013.01,013.0-45.0-4.25%777,400
2025-10-291,073.01,075.01,040.01,058.0-8.0-0.75%509,000
2025-10-281,109.01,117.01,049.01,066.0-23.0-2.11%669,200
2025-10-271,100.01,104.01,065.01,089.0+16.0+1.49%705,600
2025-10-241,053.01,082.01,027.01,073.0+20.0+1.90%795,000
2025-10-23990.01,074.0976.01,053.0+50.0+4.99%1,279,800
2025-10-221,022.01,049.0995.01,003.0-37.0-3.56%1,010,400
2025-10-21971.01,051.0941.01,040.0+102.0+10.87%1,907,300
2025-10-20993.01,015.0916.0938.0-42.0-4.29%946,300
2025-10-171,001.01,025.0972.0980.0-40.0-3.92%664,800
2025-10-161,027.01,045.0991.01,020.0+12.0+1.19%571,300
2025-10-15987.01,009.0977.01,008.0+20.0+2.02%817,500
2025-10-141,028.01,046.0973.0988.0-46.0-4.45%1,510,900
2025-10-101,091.01,119.01,021.01,034.0-73.0-6.59%1,238,300
2025-10-091,046.01,114.01,041.01,107.0+73.0+7.06%1,047,300
2025-10-081,072.01,097.01,028.01,034.0-77.0-6.93%1,407,600
2025-10-071,088.01,169.01,088.01,111.0+41.0+3.83%2,058,600
2025-10-061,095.01,139.01,059.01,070.0+14.0+1.33%1,283,000
2025-10-031,002.01,056.01,001.01,056.0+50.0+4.97%939,700
2025-10-021,025.01,039.0984.01,006.0+22.0+2.24%1,228,700
2025-10-011,022.01,033.0971.0984.0-46.0-4.47%1,615,400
2025-09-301,020.01,058.01,007.01,030.0-28.0-2.65%1,604,200
2025-09-29980.01,080.0940.01,058.0+97.0+10.09%2,682,400
2025-09-261,020.01,039.0946.0961.0-72.0-6.97%1,726,500
2025-09-251,120.01,130.01,002.01,033.0-81.0-7.27%1,594,100
2025-09-241,101.01,132.01,072.01,114.0+3.0+0.27%1,256,700
2025-09-221,099.01,154.01,082.01,111.0+42.0+3.93%1,872,200
2025-09-191,032.01,080.01,001.01,069.0+53.0+5.22%1,812,500
2025-09-181,010.01,057.0994.01,016.0+2.0+0.20%2,240,800
2025-09-17920.01,026.0907.01,014.0+81.0+8.68%2,178,500
2025-09-16913.0964.0911.0933.0+28.0+3.09%1,497,400
2025-09-12911.0953.0901.0905.0——1,345,200

直近120営業日分を表示