KabuInsight

サンデン

6444
スタンダード/機械/SANDEN 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
2026-03-13160.0162.0157.0161.0+1.0+0.63%177,400
2026-03-12163.0163.0159.0160.0-3.0-1.84%169,300
2026-03-11168.0169.0163.0163.0-6.0-3.55%215,200
2026-03-10162.0170.0161.0169.0+13.0+8.33%365,500
2026-03-09151.0156.0148.0156.0-9.0-5.45%462,100
2026-03-06174.0177.0165.0165.0-11.0-6.25%361,900
2026-03-05170.0179.0170.0176.0+16.0+10.00%308,700
2026-03-04163.0171.0158.0160.0-10.0-5.88%563,300
2026-03-03183.0186.0170.0170.0-14.0-7.61%546,300
2026-03-02183.0187.0177.0184.0-9.0-4.66%494,900
2026-02-27185.0196.0178.0193.0+16.0+9.04%592,600
2026-02-26184.0187.0176.0177.0-7.0-3.80%287,500
2026-02-25172.0192.0171.0184.0+10.0+5.75%939,000
2026-02-24170.0176.0165.0174.0+9.0+5.45%528,300
2026-02-20177.0178.0163.0165.0-13.0-7.30%856,600
2026-02-19161.0207.0161.0178.0+16.0+9.88%4,288,900
2026-02-18170.0173.0161.0162.0-8.0-4.71%268,500
2026-02-17166.0178.0165.0170.0+1.0+0.59%387,400
2026-02-16160.0182.0156.0169.0+15.0+9.74%802,800
2026-02-13143.0157.0141.0154.0+11.0+7.69%330,700
2026-02-12143.0144.0141.0143.0-1.0-0.69%68,100
2026-02-10141.0144.0141.0144.0+1.0+0.70%69,700
2026-02-09143.0145.0142.0143.00.00.00%42,600
2026-02-06139.0143.0139.0143.0+1.0+0.70%215,400
2026-02-05140.0142.0138.0142.0+3.0+2.16%91,400
2026-02-04139.0140.0138.0139.0+2.0+1.46%100,900
2026-02-03139.0139.0136.0137.0-1.0-0.72%57,800
2026-02-02140.0141.0137.0138.0+1.0+0.73%89,900
2026-01-30140.0140.0134.0137.0-3.0-2.14%213,900
2026-01-29142.0142.0139.0140.0-2.0-1.41%61,100
2026-01-28145.0145.0140.0142.0-4.0-2.74%60,500
2026-01-27147.0147.0144.0146.00.00.00%31,900
2026-01-26149.0149.0144.0146.0-2.0-1.35%97,700
2026-01-23145.0148.0144.0148.0+4.0+2.78%100,500
2026-01-22142.0145.0141.0144.00.00.00%55,600
2026-01-21137.0145.0137.0144.0+8.0+5.88%159,600
2026-01-20141.0141.0136.0136.0-3.0-2.16%35,100
2026-01-19138.0141.0136.0139.0+1.0+0.72%66,500
2026-01-16140.0140.0138.0138.0-3.0-2.13%30,100
2026-01-15138.0142.0137.0141.0+4.0+2.92%161,600
2026-01-14140.0140.0137.0137.0-1.0-0.72%71,800
2026-01-13140.0140.0137.0138.0-3.0-2.13%93,500
2026-01-09142.0143.0137.0141.0+2.0+1.44%102,400
2026-01-08135.0141.0135.0139.0+4.0+2.96%134,600
2026-01-07133.0139.0133.0135.0+1.0+0.75%57,900
2026-01-06137.0139.0134.0134.0-3.0-2.19%77,000
2026-01-05135.0138.0134.0137.0+2.0+1.48%121,300
2025-12-30132.0135.0131.0135.00.00.00%75,900
2025-12-29131.0135.0130.0135.0+8.0+6.30%142,500
2025-12-26131.0132.0126.0127.0-5.0-3.79%247,200
2025-12-25124.0136.0124.0132.0+8.0+6.45%355,800
2025-12-24122.0125.0120.0124.0+2.0+1.64%174,600
2025-12-23123.0126.0118.0122.0-1.0-0.81%280,800
2025-12-22122.0123.0121.0123.0+3.0+2.50%111,400
2025-12-19122.0122.0120.0120.0-2.0-1.64%60,100
2025-12-18120.0123.0120.0122.00.00.00%91,300
2025-12-17123.0124.0119.0122.00.00.00%150,900
2025-12-16125.0125.0122.0122.0-3.0-2.40%99,600
2025-12-15126.0128.0123.0125.0-3.0-2.34%185,100
2025-12-12123.0138.0120.0128.0+6.0+4.92%449,200
2025-12-11122.0123.0122.0122.0-1.0-0.81%15,400
2025-12-10119.0124.0119.0123.0+4.0+3.36%124,700
2025-12-09122.0123.0119.0119.0-3.0-2.46%108,700
2025-12-08122.0124.0122.0122.00.00.00%71,300
2025-12-05125.0125.0120.0122.0-2.0-1.61%121,400
2025-12-04128.0128.0124.0124.0-4.0-3.13%83,900
2025-12-03127.0128.0125.0128.0+2.0+1.59%49,700
2025-12-02133.0133.0126.0126.0-7.0-5.26%201,400
2025-12-01133.0135.0132.0133.0-3.0-2.21%140,200
2025-11-28136.0137.0135.0136.0-1.0-0.73%26,400
2025-11-27137.0137.0135.0137.0+1.0+0.74%33,800
2025-11-26137.0138.0136.0136.0+1.0+0.74%14,100
2025-11-25135.0137.0135.0135.0-3.0-2.17%97,700
2025-11-21136.0139.0136.0138.00.00.00%35,800
2025-11-20136.0138.0136.0138.0+2.0+1.47%33,100
2025-11-19135.0138.0133.0136.0+1.0+0.74%94,900
2025-11-18136.0138.0134.0135.0-4.0-2.88%144,500
2025-11-17144.0144.0135.0139.0-5.0-3.47%217,400
2025-11-14144.0145.0141.0144.0+1.0+0.70%144,800
2025-11-13143.0143.0140.0143.00.00.00%46,900
2025-11-12141.0143.0140.0143.0+2.0+1.42%36,300
2025-11-11140.0142.0140.0141.0-1.0-0.70%20,700
2025-11-10140.0142.0139.0142.0+2.0+1.43%28,900
2025-11-07142.0142.0139.0140.0-2.0-1.41%54,000
2025-11-06144.0144.0141.0142.0+1.0+0.71%68,500
2025-11-05143.0143.0139.0141.0-2.0-1.40%80,100
2025-11-04144.0146.0142.0143.0-1.0-0.69%52,800
2025-10-31143.0146.0142.0144.0+1.0+0.70%73,000
2025-10-30140.0145.0140.0143.0+2.0+1.42%74,500
2025-10-29145.0145.0140.0141.0-4.0-2.76%70,500
2025-10-28145.0146.0142.0145.0-1.0-0.68%85,900
2025-10-27145.0146.0142.0146.0+1.0+0.69%117,500
2025-10-24146.0146.0144.0145.0-2.0-1.36%40,700
2025-10-23145.0148.0145.0147.00.00.00%75,700
2025-10-22144.0147.0144.0147.0+3.0+2.08%53,300
2025-10-21143.0145.0142.0144.0-1.0-0.69%27,800
2025-10-20141.0146.0141.0145.0+4.0+2.84%96,100
2025-10-17141.0142.0139.0141.0+1.0+0.71%85,100
2025-10-16139.0142.0139.0140.0+3.0+2.19%80,800
2025-10-15139.0142.0134.0137.00.00.00%178,300
2025-10-14135.0142.0134.0137.0-8.0-5.52%300,700
2025-10-10158.0158.0144.0145.0-12.0-7.64%257,400
2025-10-09146.0159.0144.0157.0+10.0+6.80%351,500
2025-10-08149.0149.0146.0147.00.00.00%81,700
2025-10-07143.0148.0143.0147.0+1.0+0.68%99,000
2025-10-06142.0146.0141.0146.0+1.0+0.69%168,600
2025-10-03141.0146.0141.0145.0+5.0+3.57%71,100
2025-10-02143.0144.0138.0140.0-4.0-2.78%382,900
2025-10-01145.0146.0143.0144.00.00.00%89,700
2025-09-30148.0148.0143.0144.0-5.0-3.36%109,600
2025-09-29145.0149.0143.0149.0+4.0+2.76%102,600
2025-09-26146.0148.0140.0145.0-1.0-0.68%550,400
2025-09-25153.0153.0146.0146.0-3.0-2.01%150,000
2025-09-24147.0149.0144.0149.0+2.0+1.36%207,900
2025-09-22148.0151.0146.0147.0-1.0-0.68%147,400
2025-09-19151.0151.0147.0148.0-3.0-1.99%166,800
2025-09-18152.0155.0150.0151.0-1.0-0.66%136,600
2025-09-17154.0154.0151.0152.0-3.0-1.94%113,500
2025-09-16159.0159.0153.0155.0-1.0-0.64%83,700
2025-09-12156.0156.0155.0156.0——76,700

直近120営業日分を表示