サンセイ
6307スタンダード/機械/SANSEI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 635.0 | 646.0 | 622.0 | 644.0 | -1.0 | -0.16% | 32,200 |
| 2026-03-12 | 663.0 | 663.0 | 636.0 | 645.0 | -19.0 | -2.86% | 32,400 |
| 2026-03-11 | 667.0 | 681.0 | 664.0 | 664.0 | +4.0 | +0.61% | 32,700 |
| 2026-03-10 | 652.0 | 665.0 | 652.0 | 660.0 | +27.0 | +4.27% | 23,400 |
| 2026-03-09 | 628.0 | 638.0 | 611.0 | 633.0 | -25.0 | -3.80% | 63,800 |
| 2026-03-06 | 674.0 | 674.0 | 651.0 | 658.0 | -19.0 | -2.81% | 32,400 |
| 2026-03-05 | 668.0 | 688.0 | 663.0 | 677.0 | +42.0 | +6.61% | 55,600 |
| 2026-03-04 | 662.0 | 681.0 | 635.0 | 635.0 | -54.0 | -7.84% | 141,800 |
| 2026-03-03 | 724.0 | 728.0 | 683.0 | 689.0 | -41.0 | -5.62% | 110,700 |
| 2026-03-02 | 738.0 | 745.0 | 709.0 | 730.0 | -8.0 | -1.08% | 81,700 |
| 2026-02-27 | 732.0 | 755.0 | 728.0 | 738.0 | +6.0 | +0.82% | 40,500 |
| 2026-02-26 | 745.0 | 762.0 | 725.0 | 732.0 | -18.0 | -2.40% | 77,700 |
| 2026-02-25 | 738.0 | 757.0 | 730.0 | 750.0 | +12.0 | +1.63% | 20,900 |
| 2026-02-24 | 740.0 | 744.0 | 725.0 | 738.0 | -8.0 | -1.07% | 26,900 |
| 2026-02-20 | 750.0 | 751.0 | 735.0 | 746.0 | -10.0 | -1.32% | 23,900 |
| 2026-02-19 | 756.0 | 759.0 | 732.0 | 756.0 | +9.0 | +1.20% | 31,600 |
| 2026-02-18 | 706.0 | 752.0 | 706.0 | 747.0 | +42.0 | +5.96% | 62,700 |
| 2026-02-17 | 727.0 | 729.0 | 705.0 | 705.0 | -17.0 | -2.35% | 35,400 |
| 2026-02-16 | 705.0 | 749.0 | 705.0 | 722.0 | +22.0 | +3.14% | 82,000 |
| 2026-02-13 | 722.0 | 735.0 | 680.0 | 700.0 | -33.0 | -4.50% | 163,000 |
| 2026-02-12 | 759.0 | 765.0 | 726.0 | 733.0 | -36.0 | -4.68% | 90,600 |
| 2026-02-10 | 785.0 | 800.0 | 725.0 | 769.0 | +29.0 | +3.92% | 375,000 |
| 2026-02-09 | 740.0 | 740.0 | 700.0 | 740.0 | +100.0 | +15.63% | 432,800 |
| 2026-02-06 | 641.0 | 642.0 | 620.0 | 640.0 | -3.0 | -0.47% | 74,600 |
| 2026-02-05 | 629.0 | 649.0 | 626.0 | 643.0 | +14.0 | +2.23% | 36,900 |
| 2026-02-04 | 624.0 | 629.0 | 615.0 | 629.0 | +8.0 | +1.29% | 12,800 |
| 2026-02-03 | 619.0 | 631.0 | 602.0 | 621.0 | +9.0 | +1.47% | 49,300 |
| 2026-02-02 | 593.0 | 614.0 | 581.0 | 612.0 | +19.0 | +3.20% | 55,700 |
| 2026-01-30 | 590.0 | 593.0 | 577.0 | 593.0 | +13.0 | +2.24% | 15,800 |
| 2026-01-29 | 571.0 | 596.0 | 566.0 | 580.0 | +6.0 | +1.05% | 17,200 |
| 2026-01-28 | 573.0 | 579.0 | 557.0 | 574.0 | -5.0 | -0.86% | 32,500 |
| 2026-01-27 | 578.0 | 582.0 | 571.0 | 579.0 | -2.0 | -0.34% | 6,400 |
| 2026-01-26 | 589.0 | 589.0 | 575.0 | 581.0 | -14.0 | -2.35% | 23,000 |
| 2026-01-23 | 595.0 | 595.0 | 589.0 | 595.0 | 0.0 | 0.00% | 12,200 |
| 2026-01-22 | 590.0 | 598.0 | 585.0 | 595.0 | +5.0 | +0.85% | 28,600 |
| 2026-01-21 | 590.0 | 602.0 | 585.0 | 590.0 | -14.0 | -2.32% | 42,900 |
| 2026-01-20 | 608.0 | 608.0 | 591.0 | 604.0 | -7.0 | -1.15% | 23,900 |
| 2026-01-19 | 615.0 | 616.0 | 603.0 | 611.0 | -5.0 | -0.81% | 22,500 |
| 2026-01-16 | 612.0 | 620.0 | 612.0 | 616.0 | 0.0 | 0.00% | 13,000 |
| 2026-01-15 | 609.0 | 619.0 | 606.0 | 616.0 | +5.0 | +0.82% | 24,500 |
| 2026-01-14 | 617.0 | 618.0 | 610.0 | 611.0 | -5.0 | -0.81% | 23,700 |
| 2026-01-13 | 613.0 | 616.0 | 605.0 | 616.0 | +10.0 | +1.65% | 13,900 |
| 2026-01-09 | 600.0 | 610.0 | 600.0 | 606.0 | +2.0 | +0.33% | 12,000 |
| 2026-01-08 | 597.0 | 604.0 | 592.0 | 604.0 | +10.0 | +1.68% | 24,700 |
| 2026-01-07 | 598.0 | 598.0 | 585.0 | 594.0 | 0.0 | 0.00% | 14,400 |
| 2026-01-06 | 595.0 | 599.0 | 587.0 | 594.0 | +7.0 | +1.19% | 20,200 |
| 2026-01-05 | 580.0 | 592.0 | 579.0 | 587.0 | +7.0 | +1.21% | 30,800 |
| 2025-12-30 | 578.0 | 583.0 | 574.0 | 580.0 | +2.0 | +0.35% | 14,700 |
| 2025-12-29 | 569.0 | 586.0 | 565.0 | 578.0 | +17.0 | +3.03% | 29,900 |
| 2025-12-26 | 572.0 | 573.0 | 561.0 | 561.0 | -11.0 | -1.92% | 12,300 |
| 2025-12-25 | 565.0 | 581.0 | 558.0 | 572.0 | +14.0 | +2.51% | 35,500 |
| 2025-12-24 | 556.0 | 562.0 | 552.0 | 558.0 | 0.0 | 0.00% | 18,600 |
| 2025-12-23 | 560.0 | 564.0 | 552.0 | 558.0 | -2.0 | -0.36% | 13,000 |
| 2025-12-22 | 550.0 | 561.0 | 550.0 | 560.0 | +7.0 | +1.27% | 13,000 |
| 2025-12-19 | 544.0 | 558.0 | 544.0 | 553.0 | +11.0 | +2.03% | 8,100 |
| 2025-12-18 | 550.0 | 557.0 | 542.0 | 542.0 | -10.0 | -1.81% | 26,500 |
| 2025-12-17 | 559.0 | 571.0 | 550.0 | 552.0 | -1.0 | -0.18% | 52,300 |
| 2025-12-16 | 567.0 | 567.0 | 544.0 | 553.0 | -11.0 | -1.95% | 52,700 |
| 2025-12-15 | 559.0 | 568.0 | 555.0 | 564.0 | -4.0 | -0.70% | 26,100 |
| 2025-12-12 | 560.0 | 568.0 | 558.0 | 568.0 | +8.0 | +1.43% | 24,100 |
| 2025-12-11 | 570.0 | 573.0 | 559.0 | 560.0 | -19.0 | -3.28% | 21,800 |
| 2025-12-10 | 568.0 | 582.0 | 562.0 | 579.0 | +20.0 | +3.58% | 26,200 |
| 2025-12-09 | 565.0 | 570.0 | 556.0 | 559.0 | -2.0 | -0.36% | 12,400 |
| 2025-12-08 | 556.0 | 568.0 | 555.0 | 561.0 | +6.0 | +1.08% | 20,000 |
| 2025-12-05 | 555.0 | 568.0 | 540.0 | 555.0 | 0.0 | 0.00% | 40,900 |
| 2025-12-04 | 551.0 | 562.0 | 546.0 | 555.0 | +6.0 | +1.09% | 49,600 |
| 2025-12-03 | 552.0 | 552.0 | 539.0 | 549.0 | -8.0 | -1.44% | 36,900 |
| 2025-12-02 | 562.0 | 563.0 | 549.0 | 557.0 | -4.0 | -0.71% | 9,600 |
| 2025-12-01 | 573.0 | 573.0 | 532.0 | 561.0 | -12.0 | -2.09% | 80,700 |
| 2025-11-28 | 599.0 | 632.0 | 569.0 | 573.0 | +4.0 | +0.70% | 145,400 |
| 2025-11-27 | 570.0 | 578.0 | 564.0 | 569.0 | -1.0 | -0.18% | 16,000 |
| 2025-11-26 | 582.0 | 586.0 | 564.0 | 570.0 | -19.0 | -3.23% | 61,400 |
| 2025-11-25 | 574.0 | 618.0 | 573.0 | 589.0 | +19.0 | +3.33% | 109,200 |
| 2025-11-21 | 517.0 | 570.0 | 516.0 | 570.0 | +43.0 | +8.16% | 79,100 |
| 2025-11-20 | 547.0 | 561.0 | 521.0 | 527.0 | -18.0 | -3.30% | 41,000 |
| 2025-11-19 | 559.0 | 559.0 | 540.0 | 545.0 | -9.0 | -1.62% | 30,100 |
| 2025-11-18 | 564.0 | 565.0 | 548.0 | 554.0 | -8.0 | -1.42% | 42,100 |
| 2025-11-17 | 559.0 | 566.0 | 535.0 | 562.0 | +3.0 | +0.54% | 43,800 |
| 2025-11-14 | 553.0 | 580.0 | 539.0 | 559.0 | +2.0 | +0.36% | 41,500 |
| 2025-11-13 | 549.0 | 571.0 | 543.0 | 557.0 | +3.0 | +0.54% | 35,500 |
| 2025-11-12 | 548.0 | 568.0 | 542.0 | 554.0 | -4.0 | -0.72% | 79,800 |
| 2025-11-11 | 567.0 | 588.0 | 547.0 | 558.0 | -14.0 | -2.45% | 102,000 |
| 2025-11-10 | 549.0 | 600.0 | 549.0 | 572.0 | +26.0 | +4.76% | 220,400 |
| 2025-11-07 | 553.0 | 566.0 | 509.0 | 546.0 | +18.0 | +3.41% | 544,900 |
| 2025-11-06 | 504.0 | 528.0 | 484.0 | 528.0 | +80.0 | +17.86% | 391,000 |
| 2025-11-05 | 446.0 | 454.0 | 425.0 | 448.0 | +9.0 | +2.05% | 28,100 |
| 2025-11-04 | 443.0 | 447.0 | 436.0 | 439.0 | -11.0 | -2.44% | 22,900 |
| 2025-10-31 | 456.0 | 457.0 | 442.0 | 450.0 | -5.0 | -1.10% | 24,500 |
| 2025-10-30 | 444.0 | 460.0 | 444.0 | 455.0 | +17.0 | +3.88% | 80,300 |
| 2025-10-29 | 441.0 | 461.0 | 430.0 | 438.0 | -9.0 | -2.01% | 64,800 |
| 2025-10-28 | 477.0 | 499.0 | 445.0 | 447.0 | -3.0 | -0.67% | 262,400 |
| 2025-10-27 | 418.0 | 455.0 | 415.0 | 450.0 | +42.0 | +10.29% | 120,100 |
| 2025-10-24 | 404.0 | 423.0 | 401.0 | 408.0 | +5.0 | +1.24% | 54,100 |
| 2025-10-23 | 399.0 | 403.0 | 399.0 | 403.0 | +4.0 | +1.00% | 11,500 |
| 2025-10-22 | 398.0 | 402.0 | 398.0 | 399.0 | +1.0 | +0.25% | 11,900 |
| 2025-10-21 | 399.0 | 401.0 | 397.0 | 398.0 | -2.0 | -0.50% | 7,300 |
| 2025-10-20 | 400.0 | 401.0 | 387.0 | 400.0 | +6.0 | +1.52% | 22,300 |
| 2025-10-17 | 400.0 | 401.0 | 385.0 | 394.0 | -9.0 | -2.23% | 35,100 |
| 2025-10-16 | 405.0 | 405.0 | 401.0 | 403.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-15 | 403.0 | 405.0 | 403.0 | 403.0 | +1.0 | +0.25% | 6,500 |
| 2025-10-14 | 403.0 | 407.0 | 401.0 | 402.0 | -4.0 | -0.99% | 13,700 |
| 2025-10-10 | 405.0 | 407.0 | 403.0 | 406.0 | 0.0 | 0.00% | 5,300 |
| 2025-10-09 | 407.0 | 409.0 | 406.0 | 406.0 | -2.0 | -0.49% | 7,200 |
| 2025-10-08 | 406.0 | 409.0 | 405.0 | 408.0 | +3.0 | +0.74% | 5,100 |
| 2025-10-07 | 407.0 | 409.0 | 405.0 | 405.0 | -1.0 | -0.25% | 20,300 |
| 2025-10-06 | 404.0 | 408.0 | 404.0 | 406.0 | +3.0 | +0.74% | 4,900 |
| 2025-10-03 | 400.0 | 403.0 | 400.0 | 403.0 | +4.0 | +1.00% | 3,700 |
| 2025-10-02 | 402.0 | 402.0 | 398.0 | 399.0 | -2.0 | -0.50% | 3,100 |
| 2025-10-01 | 406.0 | 406.0 | 398.0 | 401.0 | -6.0 | -1.47% | 21,300 |
| 2025-09-30 | 408.0 | 408.0 | 407.0 | 407.0 | -1.0 | -0.25% | 3,700 |
| 2025-09-29 | 411.0 | 411.0 | 408.0 | 408.0 | -5.0 | -1.21% | 3,100 |
| 2025-09-26 | 407.0 | 414.0 | 407.0 | 413.0 | +4.0 | +0.98% | 8,200 |
| 2025-09-25 | 407.0 | 409.0 | 405.0 | 409.0 | 0.0 | 0.00% | 6,700 |
| 2025-09-24 | 409.0 | 409.0 | 407.0 | 409.0 | +3.0 | +0.74% | 3,400 |
| 2025-09-22 | 405.0 | 408.0 | 405.0 | 406.0 | +1.0 | +0.25% | 5,300 |
| 2025-09-19 | 406.0 | 407.0 | 404.0 | 405.0 | 0.0 | 0.00% | 3,600 |
| 2025-09-18 | 407.0 | 408.0 | 405.0 | 405.0 | 0.0 | 0.00% | 5,200 |
| 2025-09-17 | 406.0 | 407.0 | 405.0 | 405.0 | -1.0 | -0.25% | 2,900 |
| 2025-09-16 | 409.0 | 409.0 | 404.0 | 406.0 | -3.0 | -0.73% | 13,400 |
| 2025-09-12 | 406.0 | 409.0 | 406.0 | 409.0 | — | — | 44,200 |
直近120営業日分を表示