KabuInsight

ＳＡＮＥＩ

6230
スタンダード/機械/SANEI 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
2026-03-132,160.02,160.02,160.02,160.00.00.00%200
2026-03-122,179.02,179.02,160.02,160.0-24.0-1.10%400
2026-03-112,190.02,195.02,184.02,184.0+5.0+0.23%1,500
2026-03-102,190.02,190.02,171.02,179.0+2.0+0.09%2,800
2026-03-092,207.02,207.02,140.02,177.0-23.0-1.05%4,600
2026-03-062,207.02,220.02,190.02,200.0+1.0+0.05%2,500
2026-03-052,200.02,200.02,190.02,199.0+22.0+1.01%2,500
2026-03-042,200.02,200.02,177.02,177.0-23.0-1.05%1,400
2026-03-032,240.02,240.02,200.02,200.0-26.0-1.17%1,500
2026-03-022,237.02,237.02,226.02,226.0-16.0-0.71%1,000
2026-02-272,242.02,242.02,239.02,242.0+2.0+0.09%1,200
2026-02-262,245.02,245.02,190.02,240.00.00.00%2,000
2026-02-252,241.02,241.02,238.02,240.0+1.0+0.04%800
2026-02-242,238.02,240.02,235.02,239.0+5.0+0.22%2,100
2026-02-202,237.02,237.02,225.02,234.00.00.00%1,700
2026-02-192,234.02,240.02,234.02,234.0+20.0+0.90%2,700
2026-02-182,212.02,214.02,212.02,214.0+14.0+0.64%1,100
2026-02-172,195.02,210.02,195.02,200.00.00.00%800
2026-02-162,195.02,220.02,186.02,200.0-1.0-0.05%2,000
2026-02-132,222.02,222.02,201.02,201.0-29.0-1.30%1,200
2026-02-122,233.02,233.02,172.02,230.00.00.00%4,800
2026-02-102,232.02,232.02,226.02,230.0+5.0+0.22%1,100
2026-02-092,235.02,235.02,220.02,225.0+10.0+0.45%2,700
2026-02-062,211.02,216.02,211.02,215.0+5.0+0.23%1,200
2026-02-052,211.02,229.02,210.02,210.0-1.0-0.05%2,000
2026-02-042,237.02,237.02,211.02,211.0-5.0-0.23%2,700
2026-02-032,229.02,229.02,216.02,216.0-13.0-0.58%900
2026-02-022,229.02,229.02,208.02,229.0+5.0+0.22%1,400
2026-01-302,193.02,239.02,170.02,224.0+32.0+1.46%1,200
2026-01-292,198.02,200.02,122.02,192.0+17.0+0.78%2,000
2026-01-282,195.02,238.02,170.02,175.0-20.0-0.91%1,600
2026-01-272,227.02,227.02,195.02,195.0-32.0-1.44%4,900
2026-01-262,245.02,245.02,226.02,227.0-18.0-0.80%4,800
2026-01-232,257.02,260.02,245.02,245.0-15.0-0.66%1,400
2026-01-222,266.02,266.02,258.02,260.00.00.00%1,600
2026-01-212,264.02,264.02,255.02,260.00.00.00%1,600
2026-01-202,263.02,263.02,250.02,260.0-4.0-0.18%1,900
2026-01-192,270.02,270.02,250.02,264.00.00.00%3,800
2026-01-162,261.02,264.02,259.02,264.0+4.0+0.18%2,100
2026-01-152,266.02,266.02,260.02,260.0-7.0-0.31%300
2026-01-142,270.02,270.02,264.02,267.0+6.0+0.27%1,600
2026-01-132,289.02,289.02,261.02,261.0+20.0+0.89%3,300
2026-01-092,248.02,248.02,233.02,241.0-6.0-0.27%1,100
2026-01-082,241.02,249.02,230.02,247.0+7.0+0.31%2,400
2026-01-072,264.02,264.02,221.02,240.00.00.00%2,400
2026-01-062,255.02,255.02,229.02,240.0+11.0+0.49%3,300
2026-01-052,255.02,255.02,221.02,229.0-11.0-0.49%4,200
2025-12-302,193.02,240.02,190.02,240.0+35.0+1.59%5,400
2025-12-292,195.02,218.02,195.02,205.0+10.0+0.46%2,900
2025-12-262,200.02,200.02,183.02,195.0+15.0+0.69%1,800
2025-12-252,198.02,198.02,180.02,180.0+9.0+0.41%2,500
2025-12-242,185.02,185.02,163.02,171.0+1.0+0.05%2,100
2025-12-232,197.02,197.02,170.02,170.0+5.0+0.23%3,200
2025-12-222,161.02,190.02,161.02,165.0+20.0+0.93%5,800
2025-12-192,134.02,145.02,125.02,145.0+22.0+1.04%4,500
2025-12-182,124.02,136.02,106.02,123.0+31.0+1.48%4,800
2025-12-172,099.02,100.02,070.02,092.0+2.0+0.10%1,300
2025-12-162,090.02,093.02,080.02,090.0+20.0+0.97%2,000
2025-12-152,066.02,070.02,051.02,070.0+11.0+0.53%1,200
2025-12-122,060.02,060.02,035.02,059.0+8.0+0.39%900
2025-12-112,139.02,139.02,051.02,051.0-39.0-1.87%3,200
2025-12-102,100.02,100.02,076.02,090.0+1.0+0.05%2,600
2025-12-092,069.02,089.02,060.02,089.0+39.0+1.90%2,000
2025-12-082,070.02,070.02,050.02,050.0-20.0-0.97%1,700
2025-12-052,080.02,080.02,070.02,070.0-29.0-1.38%1,200
2025-12-042,077.02,099.02,077.02,099.0+22.0+1.06%1,800
2025-12-032,095.02,095.02,077.02,077.0-13.0-0.62%1,300
2025-12-022,094.02,094.02,090.02,090.00.00.00%800
2025-12-012,090.02,090.02,077.02,090.00.00.00%1,300
2025-11-282,082.02,090.02,070.02,090.0+5.0+0.24%2,000
2025-11-272,089.02,089.02,070.02,085.0-4.0-0.19%1,900
2025-11-262,092.02,092.02,081.02,089.0+11.0+0.53%700
2025-11-252,076.02,097.02,076.02,078.0+3.0+0.14%700
2025-11-212,078.02,078.02,066.02,075.0+12.0+0.58%1,300
2025-11-202,062.02,066.02,062.02,063.0+11.0+0.54%3,000
2025-11-192,076.02,089.02,052.02,052.0-8.0-0.39%2,600
2025-11-182,092.02,092.02,060.02,060.0-10.0-0.48%2,100
2025-11-172,070.02,070.02,059.02,070.0+15.0+0.73%500
2025-11-142,055.02,055.02,047.02,055.0-18.0-0.87%300
2025-11-132,084.02,084.02,055.02,073.0-11.0-0.53%400
2025-11-122,088.02,088.02,067.02,084.0+46.0+2.26%1,200
2025-11-112,099.02,099.02,024.02,038.0-38.0-1.83%3,000
2025-11-102,089.02,089.02,076.02,076.0+11.0+0.53%1,000
2025-11-072,091.02,091.02,042.02,065.0+24.0+1.18%4,800
2025-11-062,040.02,042.02,027.02,041.0+14.0+0.69%1,900
2025-11-052,010.02,034.02,009.02,027.0+21.0+1.05%3,500
2025-11-042,050.02,050.02,006.02,006.0-40.0-1.96%5,600
2025-10-312,041.02,046.02,040.02,046.0-1.0-0.05%400
2025-10-302,056.02,056.02,046.02,047.0-9.0-0.44%900
2025-10-292,070.02,070.02,046.02,056.0-9.0-0.44%2,100
2025-10-282,049.02,073.02,048.02,065.0-83.0-3.86%10,500
2025-10-272,134.02,200.02,110.02,148.0+41.0+1.95%12,900
2025-10-242,110.02,118.02,107.02,107.0+7.0+0.33%1,600
2025-10-232,137.02,137.02,100.02,100.00.00.00%2,100
2025-10-222,120.02,120.02,097.02,100.0+10.0+0.48%2,400
2025-10-212,100.02,100.02,080.02,090.0+14.0+0.67%2,100
2025-10-202,092.02,092.02,076.02,076.0+9.0+0.44%1,100
2025-10-172,063.02,070.02,062.02,067.0+4.0+0.19%2,000
2025-10-162,070.02,072.02,063.02,063.0+3.0+0.15%1,000
2025-10-152,065.02,065.02,060.02,060.0+9.0+0.44%200
2025-10-142,095.02,095.02,051.02,051.0-22.0-1.06%2,100
2025-10-102,131.02,131.02,073.02,073.0-8.0-0.38%1,300
2025-10-092,111.02,111.02,060.02,081.0+20.0+0.97%1,900
2025-10-082,054.02,070.02,054.02,061.00.00.00%900
2025-10-072,088.02,095.02,061.02,061.0-27.0-1.29%1,500
2025-10-062,110.02,134.02,088.02,088.0-22.0-1.04%1,300
2025-10-032,116.02,116.02,063.02,110.0+44.0+2.13%1,200
2025-10-022,136.02,136.02,066.02,066.0-29.0-1.38%2,300
2025-10-012,143.02,143.02,095.02,095.0-49.0-2.29%2,100
2025-09-302,151.02,151.02,129.02,144.0-24.0-1.11%1,000
2025-09-292,179.02,179.02,141.02,168.0-9.0-0.41%1,000
2025-09-262,211.02,211.02,177.02,177.0-7.0-0.32%1,900
2025-09-252,156.02,184.02,156.02,184.0+33.0+1.53%1,100
2025-09-242,160.02,170.02,131.02,151.0+14.0+0.66%5,000
2025-09-222,142.02,164.02,137.02,137.0+2.0+0.09%4,800
2025-09-192,158.02,165.02,132.02,135.0+1.0+0.05%4,000
2025-09-182,157.02,157.02,122.02,134.0+11.0+0.52%4,800
2025-09-172,179.02,179.02,123.02,123.0-77.0-3.50%5,000
2025-09-162,218.02,218.02,169.02,200.0-19.0-0.86%14,100
2025-09-122,196.02,219.02,183.02,219.0——6,700

直近120営業日分を表示