KabuInsight

シンメンテホールディングス

6086
グロース/サービス業/Shin Maint Holdings 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
2026-03-131,135.01,179.01,126.01,169.0-16.0-1.35%21,000
2026-03-121,175.01,195.01,164.01,185.0-12.0-1.00%14,700
2026-03-111,226.01,226.01,179.01,197.0-19.0-1.56%10,700
2026-03-101,190.01,227.01,156.01,216.0+36.0+3.05%19,300
2026-03-091,183.01,196.01,134.01,180.0-49.0-3.99%20,200
2026-03-061,180.01,230.01,180.01,229.0+49.0+4.15%8,100
2026-03-051,200.01,201.01,168.01,180.0+29.0+2.52%13,600
2026-03-041,146.01,183.01,124.01,151.0-24.0-2.04%27,300
2026-03-031,210.01,210.01,175.01,175.0-31.0-2.57%10,300
2026-03-021,265.01,265.01,206.01,206.0-62.0-4.89%10,700
2026-02-271,269.01,270.01,247.01,268.0+25.0+2.01%8,500
2026-02-261,225.01,263.01,224.01,243.0-32.0-2.51%17,900
2026-02-251,279.01,290.01,257.01,275.0-4.0-0.31%13,300
2026-02-241,223.01,279.01,220.01,279.0+50.0+4.07%15,500
2026-02-201,216.01,245.01,216.01,229.0+13.0+1.07%11,900
2026-02-191,240.01,241.01,205.01,216.0-24.0-1.94%29,300
2026-02-181,253.01,253.01,206.01,240.0-12.0-0.96%19,400
2026-02-171,232.01,252.01,228.01,252.0+20.0+1.62%8,600
2026-02-161,259.01,270.01,232.01,232.0-35.0-2.76%14,600
2026-02-131,276.01,278.01,254.01,267.0+3.0+0.24%13,800
2026-02-121,220.01,264.01,220.01,264.0+45.0+3.69%16,800
2026-02-101,217.01,229.01,205.01,219.00.00.00%5,000
2026-02-091,216.01,230.01,210.01,219.0+11.0+0.91%9,500
2026-02-061,188.01,211.01,188.01,208.0+18.0+1.51%13,100
2026-02-051,184.01,197.01,177.01,190.0-1.0-0.08%21,500
2026-02-041,183.01,201.01,182.01,191.0+8.0+0.68%5,900
2026-02-031,198.01,199.01,181.01,183.0-14.0-1.17%14,100
2026-02-021,221.01,228.01,197.01,197.0-24.0-1.97%11,600
2026-01-301,219.01,227.01,219.01,221.0-7.0-0.57%6,400
2026-01-291,240.01,240.01,221.01,228.0-12.0-0.97%6,100
2026-01-281,211.01,240.01,208.01,240.0+30.0+2.48%10,000
2026-01-271,201.01,219.01,201.01,210.0+5.0+0.41%3,800
2026-01-261,234.01,234.01,192.01,205.0-24.0-1.95%8,300
2026-01-231,225.01,238.01,224.01,229.0+4.0+0.33%3,100
2026-01-221,221.01,244.01,221.01,225.0+7.0+0.57%8,000
2026-01-211,220.01,236.01,193.01,218.00.00.00%18,900
2026-01-201,239.01,255.01,218.01,218.0-29.0-2.33%17,300
2026-01-191,181.01,255.01,181.01,247.0+67.0+5.68%25,200
2026-01-161,180.01,186.01,176.01,180.00.00.00%24,800
2026-01-151,181.01,185.01,169.01,180.00.00.00%67,000
2026-01-141,193.01,194.01,175.01,180.0-13.0-1.09%44,500
2026-01-131,185.01,202.01,176.01,193.0+12.0+1.02%30,300
2026-01-091,181.01,184.01,180.01,181.0+1.0+0.08%3,400
2026-01-081,180.01,196.01,180.01,180.00.00.00%7,300
2026-01-071,181.01,195.01,180.01,180.0-7.0-0.59%11,400
2026-01-061,186.01,191.01,178.01,187.0+8.0+0.68%25,300
2026-01-051,192.01,204.01,170.01,179.0-11.0-0.92%22,100
2025-12-301,199.01,200.01,181.01,190.0+1.0+0.08%11,600
2025-12-291,202.01,202.01,179.01,189.0+3.0+0.25%11,700
2025-12-261,197.01,198.01,185.01,186.0-11.0-0.92%5,800
2025-12-251,181.01,207.01,180.01,197.0+16.0+1.35%11,700
2025-12-241,195.01,195.01,181.01,181.0-14.0-1.17%6,600
2025-12-231,207.01,207.01,195.01,195.00.00.00%7,200
2025-12-221,204.01,207.01,195.01,195.0-5.0-0.42%5,600
2025-12-191,201.01,207.01,200.01,200.0-7.0-0.58%3,300
2025-12-181,190.01,207.01,187.01,207.0+2.0+0.17%5,300
2025-12-171,186.01,205.01,185.01,205.0+17.0+1.43%20,400
2025-12-161,187.01,188.01,180.01,188.0+8.0+0.68%5,500
2025-12-151,181.01,189.01,180.01,180.0-10.0-0.84%7,000
2025-12-121,175.01,204.01,162.01,190.0-15.0-1.24%19,700
2025-12-111,200.01,209.01,189.01,205.0+11.0+0.92%19,800
2025-12-101,181.01,199.01,180.01,194.0+12.0+1.02%8,900
2025-12-091,204.01,209.01,172.01,182.0-22.0-1.83%21,600
2025-12-081,177.01,209.01,171.01,204.0+25.0+2.12%9,700
2025-12-051,203.01,205.01,172.01,179.0-10.0-0.84%17,200
2025-12-041,182.01,194.01,146.01,189.0+1.0+0.08%23,200
2025-12-031,131.01,211.01,122.01,188.0+57.0+5.04%87,200
2025-12-021,116.01,131.01,113.01,131.0+14.0+1.25%15,400
2025-12-011,110.01,127.01,107.01,117.0-5.0-0.45%35,600
2025-11-281,132.01,132.01,108.01,122.0-2.0-0.18%20,700
2025-11-271,107.01,132.01,107.01,124.0+14.0+1.26%50,000
2025-11-261,100.01,120.01,100.01,110.0+21.0+1.93%29,400
2025-11-251,073.01,098.01,067.01,089.0+17.0+1.59%18,800
2025-11-211,043.01,075.01,043.01,072.0+8.0+0.75%20,700
2025-11-201,055.01,071.01,050.01,064.0+19.0+1.82%19,400
2025-11-191,052.01,059.01,042.01,045.0-7.0-0.67%21,900
2025-11-181,052.01,083.01,045.01,052.00.00.00%32,500
2025-11-171,053.01,085.01,044.01,052.0+6.0+0.57%18,700
2025-11-141,061.01,072.01,040.01,046.0-12.0-1.13%17,500
2025-11-131,080.01,080.01,055.01,058.0-22.0-2.04%12,600
2025-11-121,097.01,109.01,080.01,080.0-17.0-1.55%17,000
2025-11-111,079.01,102.01,062.01,097.0+11.0+1.01%25,300
2025-11-101,046.01,091.01,044.01,086.0+35.0+3.33%39,800
2025-11-071,050.01,056.01,027.01,051.00.00.00%29,000
2025-11-061,073.01,077.01,051.01,051.0-22.0-2.05%38,500
2025-11-051,114.01,114.01,066.01,073.0-44.0-3.94%110,500
2025-11-041,124.01,128.01,094.01,117.0-18.0-1.59%104,400
2025-10-311,150.01,154.01,115.01,135.0-6.0-0.53%31,100
2025-10-301,126.01,151.01,100.01,141.0+15.0+1.33%42,800
2025-10-291,161.01,161.01,125.01,126.0-31.0-2.68%21,300
2025-10-281,145.01,159.01,122.01,157.0+12.0+1.05%24,500
2025-10-271,154.01,159.01,138.01,145.0+10.0+0.88%45,300
2025-10-241,168.01,176.01,135.01,135.0-22.0-1.90%25,900
2025-10-231,167.01,167.01,131.01,157.0-7.0-0.60%44,500
2025-10-221,150.01,165.01,141.01,164.0+15.0+1.31%11,700
2025-10-211,152.01,152.01,140.01,149.0+7.0+0.61%13,200
2025-10-201,141.01,175.01,137.01,142.0+1.0+0.09%41,400
2025-10-171,175.01,175.01,124.01,141.0-14.0-1.21%31,000
2025-10-161,154.01,181.01,140.01,155.0-17.0-1.45%57,700
2025-10-151,133.01,187.01,133.01,172.0+53.0+4.74%93,800
2025-10-141,106.01,134.01,026.01,119.0-30.0-2.61%100,400
2025-10-101,145.01,162.01,133.01,149.0+3.0+0.26%56,700
2025-10-091,139.01,171.01,132.01,146.0+12.0+1.06%24,600
2025-10-081,133.01,148.01,133.01,134.0+3.0+0.27%4,400
2025-10-071,157.01,157.01,131.01,131.0-18.0-1.57%3,900
2025-10-061,138.01,156.01,123.01,149.0+11.0+0.97%14,300
2025-10-031,121.01,147.01,121.01,138.0+16.0+1.43%12,000
2025-10-021,130.01,145.01,118.01,122.0-1.0-0.09%13,900
2025-10-011,142.01,161.01,107.01,123.0-36.0-3.11%35,100
2025-09-301,212.01,212.01,127.01,159.0-83.0-6.68%56,400
2025-09-291,189.01,250.01,177.01,242.0+62.0+5.25%22,000
2025-09-261,172.01,180.01,151.01,180.0+8.0+0.68%6,400
2025-09-251,154.01,184.01,143.01,172.0+17.0+1.47%7,000
2025-09-241,162.01,169.01,131.01,155.0+10.0+0.87%17,500
2025-09-221,137.01,164.01,137.01,145.0+8.0+0.70%9,300
2025-09-191,154.01,154.01,121.01,137.0-8.0-0.70%7,600
2025-09-181,121.01,145.01,118.01,145.0+24.0+2.14%9,300
2025-09-171,123.01,132.01,104.01,121.0-12.0-1.06%13,700
2025-09-161,141.01,142.01,122.01,133.0-2.0-0.18%13,500
2025-09-121,172.01,172.01,126.01,135.0——25,800

直近120営業日分を表示