KabuInsight

ＳＡＮＫＹＯ

6417
プライム/機械/SANKYO 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
2026-03-132,048.02,077.52,040.52,066.5-18.5-0.89%1,344,000
2026-03-122,100.02,100.02,072.52,085.0-34.0-1.60%909,200
2026-03-112,125.52,142.52,116.02,119.0-10.0-0.47%1,147,400
2026-03-102,139.52,149.02,113.52,129.0+3.0+0.14%969,900
2026-03-092,049.02,128.02,040.02,126.0-29.0-1.35%992,900
2026-03-062,101.02,162.02,101.02,155.0+40.5+1.92%1,039,300
2026-03-052,147.52,150.02,112.52,114.5+17.0+0.81%1,032,400
2026-03-042,114.52,125.02,073.02,097.5-25.5-1.20%1,187,500
2026-03-032,150.02,161.52,123.02,123.0-58.0-2.66%1,175,000
2026-03-022,190.02,191.52,163.02,181.0-24.0-1.09%1,041,400
2026-02-272,194.02,209.52,169.02,205.0+29.5+1.36%1,169,900
2026-02-262,162.02,194.02,159.52,175.5+19.5+0.90%656,000
2026-02-252,170.02,170.02,140.52,156.0-19.5-0.90%1,014,900
2026-02-242,173.02,188.52,159.02,175.5+3.0+0.14%880,000
2026-02-202,198.52,201.02,164.02,172.5-44.5-2.01%1,172,300
2026-02-192,206.02,225.02,191.52,217.0+11.0+0.50%920,800
2026-02-182,202.02,223.52,186.52,206.0+19.5+0.89%812,600
2026-02-172,190.02,214.52,177.02,186.5-17.5-0.79%983,700
2026-02-162,231.02,244.02,204.02,204.0-6.5-0.29%982,000
2026-02-132,255.52,278.52,194.52,210.5-95.0-4.12%1,275,900
2026-02-122,333.02,342.02,298.52,305.5-37.0-1.58%968,100
2026-02-102,313.02,383.52,309.02,342.5+18.0+0.77%1,072,100
2026-02-092,358.52,374.02,304.02,324.5-9.5-0.41%1,026,600
2026-02-062,411.02,422.52,299.52,334.0-78.5-3.25%1,001,600
2026-02-052,411.02,459.02,339.52,412.5+51.0+2.16%2,615,200
2026-02-042,401.02,408.02,358.02,361.5-51.5-2.13%762,100
2026-02-032,408.02,424.52,399.02,413.0+4.0+0.17%632,800
2026-02-022,436.52,438.02,403.52,409.0-6.5-0.27%543,300
2026-01-302,410.02,435.02,382.52,415.5+10.0+0.42%819,600
2026-01-292,409.02,424.52,385.52,405.5+7.5+0.31%835,000
2026-01-282,403.52,419.02,380.02,398.0-22.0-0.91%624,900
2026-01-272,430.02,445.02,417.02,420.0-12.5-0.51%458,200
2026-01-262,430.02,466.52,430.02,432.5-37.5-1.52%480,100
2026-01-232,465.02,484.02,458.02,470.0+21.5+0.88%526,000
2026-01-222,452.02,472.02,441.52,448.5+4.5+0.18%683,600
2026-01-212,480.02,499.02,439.02,444.0-44.0-1.77%651,800
2026-01-202,511.02,513.02,482.02,488.0-15.0-0.60%553,000
2026-01-192,543.52,553.02,501.52,503.0-67.5-2.63%617,600
2026-01-162,565.02,574.02,529.02,570.5+8.5+0.33%782,900
2026-01-152,560.02,585.52,557.02,562.0-20.5-0.79%594,300
2026-01-142,550.02,587.52,544.52,582.5+38.5+1.51%732,000
2026-01-132,610.02,619.52,543.02,544.0-29.0-1.13%728,100
2026-01-092,545.52,588.02,545.52,573.0+27.0+1.06%649,800
2026-01-082,518.02,546.02,493.52,546.0+6.0+0.24%686,700
2026-01-072,534.02,560.02,516.02,540.0-14.0-0.55%777,000
2026-01-062,554.02,576.52,547.02,554.0+16.5+0.65%875,800
2026-01-052,560.52,570.02,535.52,537.5-3.5-0.14%746,000
2025-12-302,556.52,557.52,532.02,541.0-11.0-0.43%592,300
2025-12-292,554.02,564.02,536.52,552.0-2.0-0.08%433,300
2025-12-262,583.02,587.52,541.02,554.0-50.5-1.94%451,400
2025-12-252,571.02,604.52,556.52,604.5+54.5+2.14%472,200
2025-12-242,557.52,584.52,538.52,550.0-25.0-0.97%582,100
2025-12-232,478.52,605.52,478.52,575.0+107.5+4.36%1,048,500
2025-12-222,529.02,530.02,450.52,467.5-58.5-2.32%933,100
2025-12-192,520.02,532.02,506.02,526.0+13.0+0.52%1,009,600
2025-12-182,542.02,542.52,504.52,513.0-13.0-0.51%869,900
2025-12-172,534.02,548.02,516.52,526.0+8.5+0.34%524,700
2025-12-162,543.02,544.02,502.02,517.5-53.5-2.08%634,500
2025-12-152,580.02,588.02,541.02,571.0-6.5-0.25%1,104,400
2025-12-122,582.02,594.52,552.52,577.5+37.0+1.46%879,700
2025-12-112,593.02,593.02,532.02,540.5-4.5-0.18%611,900
2025-12-102,560.02,574.52,538.52,545.0-6.5-0.25%545,600
2025-12-092,559.02,570.52,531.52,551.5-10.5-0.41%598,800
2025-12-082,567.52,595.02,550.52,562.0+31.0+1.22%637,800
2025-12-052,630.02,630.02,513.52,531.0-105.0-3.98%1,076,400
2025-12-042,618.52,636.02,609.52,636.0+30.0+1.15%665,400
2025-12-032,662.52,676.52,601.52,606.0-56.5-2.12%821,300
2025-12-022,714.02,734.02,657.52,662.5-82.0-2.99%973,300
2025-12-012,690.02,749.52,684.52,744.5+42.5+1.57%962,000
2025-11-282,675.52,779.02,669.02,702.0+33.0+1.24%2,367,000
2025-11-272,660.02,669.02,647.52,669.0+9.5+0.36%501,400
2025-11-262,638.02,665.02,622.52,659.5+42.0+1.60%806,400
2025-11-252,644.02,655.52,603.52,617.5-0.5-0.02%676,900
2025-11-212,561.52,619.02,557.52,618.0+51.0+1.99%937,800
2025-11-202,578.02,589.52,563.02,567.0+22.0+0.86%640,400
2025-11-192,548.02,560.02,528.02,545.0-3.0-0.12%750,200
2025-11-182,621.52,650.02,535.02,548.0-100.0-3.78%862,800
2025-11-172,611.02,660.02,570.52,648.0+36.0+1.38%806,900
2025-11-142,600.02,622.52,581.02,612.0-11.0-0.42%827,700
2025-11-132,651.02,651.52,616.02,623.0-22.0-0.83%639,600
2025-11-122,637.02,672.02,624.02,645.0+12.0+0.46%739,600
2025-11-112,658.02,675.02,609.02,633.0+4.0+0.15%820,900
2025-11-102,685.52,689.02,607.52,629.0-61.5-2.29%1,230,200
2025-11-072,692.02,766.02,646.52,690.5-48.0-1.75%1,478,000
2025-11-062,668.52,794.02,609.52,738.5+82.0+3.09%3,389,300
2025-11-052,630.02,656.52,598.02,656.5-10.5-0.39%1,334,500
2025-11-042,650.02,682.02,603.52,667.0-9.5-0.35%946,900
2025-10-312,670.52,688.02,655.52,676.5+15.0+0.56%660,100
2025-10-302,643.02,661.52,631.02,661.5+10.5+0.40%2,554,700
2025-10-292,709.52,719.02,651.02,651.0-58.5-2.16%646,600
2025-10-282,745.52,745.52,698.52,709.5-37.0-1.35%629,100
2025-10-272,752.02,776.52,736.02,746.5+10.0+0.37%600,200
2025-10-242,754.52,766.02,725.52,736.5-13.5-0.49%1,021,900
2025-10-232,786.02,792.02,747.02,750.0-19.5-0.70%952,500
2025-10-222,760.02,795.02,751.02,769.5+35.0+1.28%894,700
2025-10-212,720.02,750.02,715.02,734.5+23.5+0.87%662,700
2025-10-202,682.52,731.02,663.52,711.0+74.0+2.81%909,900
2025-10-172,635.52,651.52,608.52,637.0+7.5+0.29%720,100
2025-10-162,643.52,665.02,620.52,629.5-28.0-1.05%630,000
2025-10-152,630.52,665.02,629.52,657.5+35.0+1.33%633,500
2025-10-142,600.02,649.02,592.52,622.5-18.5-0.70%804,500
2025-10-102,621.52,662.52,612.02,641.0-6.5-0.25%690,000
2025-10-092,674.02,686.02,639.52,647.5-29.0-1.08%759,800
2025-10-082,645.02,703.52,644.52,676.5+32.0+1.21%983,800
2025-10-072,650.52,662.02,630.52,644.5-15.5-0.58%775,200
2025-10-062,650.02,660.02,605.52,660.0+60.0+2.31%925,000
2025-10-032,585.02,622.02,575.02,600.0+9.5+0.37%842,300
2025-10-022,592.02,642.52,558.02,590.5-11.5-0.44%1,419,400
2025-10-012,571.52,602.52,516.52,602.0+30.5+1.19%1,684,500
2025-09-302,541.02,579.52,540.02,571.5+4.5+0.18%1,110,800
2025-09-292,565.52,595.02,547.52,567.0-16.0-0.62%1,315,200
2025-09-262,550.02,605.52,530.02,583.0+16.5+0.64%2,519,000
2025-09-252,624.52,627.52,561.52,566.5-73.0-2.77%2,950,300
2025-09-242,712.02,714.02,627.02,639.5-72.5-2.67%1,713,600
2025-09-222,811.52,845.52,710.02,712.0-222.0-7.57%2,644,600
2025-09-192,941.02,949.02,876.02,934.0-27.0-0.91%2,252,300
2025-09-182,994.52,996.52,952.02,961.0-31.0-1.04%902,400
2025-09-172,997.53,008.02,984.52,992.0-18.0-0.60%600,900
2025-09-162,990.53,010.02,956.53,010.0+22.0+0.74%1,129,900
2025-09-123,001.03,027.02,967.02,988.0——914,900

直近120営業日分を表示