KabuInsight

山洋電気

6516
プライム/電気機器/SANYO DENKI 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
2026-03-134,565.04,690.04,560.04,660.0-50.0-1.06%86,100
2026-03-124,750.04,770.04,660.04,710.0-85.0-1.77%77,100
2026-03-114,710.04,895.04,710.04,795.0+105.0+2.24%60,600
2026-03-104,615.04,725.04,615.04,690.0+215.0+4.80%77,000
2026-03-094,415.04,515.04,320.04,475.0-290.0-6.09%116,000
2026-03-064,765.04,785.04,680.04,765.0-70.0-1.45%85,700
2026-03-054,865.04,940.04,770.04,835.0+175.0+3.76%73,400
2026-03-044,710.04,805.04,555.04,660.0-215.0-4.41%117,400
2026-03-035,190.05,190.04,855.04,875.0-285.0-5.52%101,100
2026-03-025,010.05,180.04,980.05,160.0+50.0+0.98%88,400
2026-02-274,900.05,140.04,880.05,110.0+160.0+3.23%80,900
2026-02-265,130.05,130.04,935.04,950.0-90.0-1.79%68,800
2026-02-255,120.05,120.05,000.05,040.0-10.0-0.20%60,600
2026-02-244,955.05,110.04,920.05,050.0+140.0+2.85%78,500
2026-02-204,955.04,955.04,885.04,910.0-85.0-1.70%59,100
2026-02-194,975.05,010.04,950.04,995.0+20.0+0.40%69,000
2026-02-184,900.05,010.04,880.04,975.0+120.0+2.47%88,700
2026-02-174,820.04,895.04,775.04,855.0+70.0+1.46%107,300
2026-02-164,740.04,905.04,685.04,785.0+140.0+3.01%203,100
2026-02-134,705.04,735.04,570.04,645.0-130.0-2.72%77,000
2026-02-124,635.04,815.04,605.04,775.0+210.0+4.60%123,200
2026-02-104,560.04,620.04,535.04,565.0+75.0+1.67%60,200
2026-02-094,420.04,505.04,340.04,490.0+210.0+4.91%81,900
2026-02-064,250.04,315.04,225.04,280.0-25.0-0.58%56,300
2026-02-054,285.04,335.04,245.04,305.0+25.0+0.58%63,700
2026-02-044,210.04,315.04,205.04,280.0+60.0+1.42%81,200
2026-02-034,145.04,245.04,145.04,220.0+115.0+2.80%64,700
2026-02-024,100.04,200.04,095.04,105.0-50.0-1.20%97,700
2026-01-304,200.04,225.04,045.04,155.0+5.0+0.12%175,200
2026-01-294,270.04,395.04,025.04,150.0-50.0-1.19%544,500
2026-01-284,215.04,245.04,170.04,200.0-75.0-1.75%71,600
2026-01-274,230.04,310.04,220.04,275.0+10.0+0.23%51,900
2026-01-264,275.04,335.04,245.04,265.0-80.0-1.84%50,600
2026-01-234,370.04,400.04,320.04,345.0-25.0-0.57%38,700
2026-01-224,300.04,420.04,285.04,370.0+95.0+2.22%54,900
2026-01-214,150.04,280.04,150.04,275.0+55.0+1.30%45,600
2026-01-204,210.04,230.04,185.04,220.0-30.0-0.71%40,200
2026-01-194,305.04,305.04,200.04,250.0-55.0-1.28%42,300
2026-01-164,280.04,340.04,260.04,305.0+15.0+0.35%50,200
2026-01-154,285.04,310.04,250.04,290.0+20.0+0.47%40,700
2026-01-144,185.04,315.04,180.04,270.0+70.0+1.67%63,900
2026-01-134,300.04,300.04,195.04,200.0+40.0+0.96%48,600
2026-01-094,180.04,230.04,130.04,160.0-40.0-0.95%47,700
2026-01-084,130.04,320.04,105.04,200.0+90.0+2.19%107,500
2026-01-074,200.04,270.04,035.04,110.0-150.0-3.52%209,700
2026-01-064,270.04,330.04,215.04,260.0+40.0+0.95%42,900
2026-01-054,265.04,335.04,215.04,220.0+25.0+0.60%61,000
2025-12-304,135.04,255.04,125.04,195.0+40.0+0.96%85,500
2025-12-294,120.04,175.04,120.04,155.0+35.0+0.85%41,100
2025-12-264,045.04,155.04,045.04,120.0+60.0+1.48%42,400
2025-12-254,135.04,135.04,035.04,060.0-30.0-0.73%25,800
2025-12-244,130.04,150.04,085.04,090.0-50.0-1.21%22,700
2025-12-234,120.04,190.04,100.04,140.0+35.0+0.85%30,300
2025-12-224,120.04,210.04,080.04,105.0+125.0+3.14%55,300
2025-12-193,930.04,015.03,930.03,980.0+30.0+0.76%51,500
2025-12-183,990.04,005.03,920.03,950.0-65.0-1.62%47,400
2025-12-173,970.04,040.03,930.04,015.0+30.0+0.75%36,800
2025-12-164,105.04,125.03,965.03,985.0-165.0-3.98%46,600
2025-12-154,125.04,155.04,085.04,150.0+15.0+0.36%23,200
2025-12-124,100.04,155.04,100.04,135.0+80.0+1.97%49,300
2025-12-114,090.04,110.04,005.04,055.0-20.0-0.49%52,800
2025-12-104,200.04,210.04,075.04,075.0-85.0-2.04%46,700
2025-12-094,180.04,205.04,120.04,160.0+5.0+0.12%46,200
2025-12-084,145.04,180.04,125.04,155.0+35.0+0.85%32,300
2025-12-054,125.04,170.04,085.04,120.00.00.00%46,600
2025-12-044,045.04,280.04,045.04,120.0+65.0+1.60%91,700
2025-12-033,965.04,085.03,930.04,055.0+90.0+2.27%69,400
2025-12-024,145.04,145.03,965.03,965.0-180.0-4.34%66,700
2025-12-014,100.04,185.04,060.04,145.0+95.0+2.35%81,800
2025-11-283,980.04,070.03,910.04,050.0+90.0+2.27%70,300
2025-11-273,990.04,020.03,945.03,960.0+40.0+1.02%47,000
2025-11-263,810.03,930.03,790.03,920.0+170.0+4.53%71,400
2025-11-253,770.03,815.03,740.03,750.0+45.0+1.21%46,300
2025-11-213,705.03,745.03,640.03,705.0-70.0-1.85%77,000
2025-11-203,780.03,820.03,760.03,775.0+55.0+1.48%64,300
2025-11-193,750.03,750.03,665.03,720.0-20.0-0.53%50,900
2025-11-183,800.03,855.03,725.03,740.0-70.0-1.84%77,900
2025-11-173,820.03,835.03,780.03,810.0-25.0-0.65%24,600
2025-11-143,780.03,835.03,745.03,835.0-40.0-1.03%49,500
2025-11-133,870.03,910.03,850.03,875.0+50.0+1.31%49,900
2025-11-123,765.03,860.03,755.03,825.0+70.0+1.86%51,900
2025-11-113,770.03,795.03,735.03,755.0-35.0-0.92%42,100
2025-11-103,775.03,840.03,735.03,790.0+80.0+2.16%51,900
2025-11-073,760.03,780.03,680.03,710.0-110.0-2.88%53,000
2025-11-063,840.03,870.03,810.03,820.0-10.0-0.26%51,200
2025-11-053,920.03,920.03,735.03,830.0-90.0-2.30%104,600
2025-11-043,910.04,150.03,835.03,920.0-30.0-0.76%238,200
2025-10-313,760.03,955.03,605.03,950.0+260.0+7.05%413,800
2025-10-303,685.03,720.03,670.03,690.0-25.0-0.67%268,300
2025-10-293,745.03,780.03,710.03,715.0-10.0-0.27%63,700
2025-10-283,840.03,860.03,710.03,725.0-170.0-4.36%74,200
2025-10-273,820.03,910.03,795.03,895.0+145.0+3.87%58,900
2025-10-243,650.03,765.03,640.03,750.0+110.0+3.02%91,200
2025-10-233,555.03,650.03,550.03,640.0+15.0+0.41%50,800
2025-10-223,555.03,630.03,545.03,625.0+75.0+2.11%55,700
2025-10-213,520.03,570.03,500.03,550.0+25.0+0.71%56,400
2025-10-203,530.03,580.03,480.03,525.0+65.0+1.88%55,400
2025-10-173,495.03,495.03,430.03,460.0-60.0-1.70%48,000
2025-10-163,495.03,545.03,470.03,520.0+25.0+0.72%45,900
2025-10-153,340.03,520.03,340.03,495.0+175.0+5.27%76,000
2025-10-143,400.03,420.03,275.03,320.0-135.0-3.91%113,100
2025-10-103,495.03,510.03,435.03,455.0-85.0-2.40%67,400
2025-10-093,370.03,550.03,350.03,540.0+170.0+5.04%119,700
2025-10-083,350.03,380.03,325.03,370.0-15.0-0.44%64,700
2025-10-073,395.03,445.03,360.03,385.0+5.0+0.15%77,100
2025-10-063,320.03,390.03,305.03,380.0+130.0+4.00%103,000
2025-10-033,225.03,280.03,225.03,250.0+25.0+0.78%72,100
2025-10-023,240.03,295.03,210.03,225.0-10.0-0.31%97,500
2025-10-013,465.03,465.03,220.03,235.0-290.0-8.23%135,800
2025-09-303,385.03,600.03,365.03,525.0+140.0+4.14%149,600
2025-09-293,375.03,435.03,300.03,385.0-61.7-1.79%74,800
2025-09-263,440.03,486.73,426.73,446.7+10.0+0.29%65,100
2025-09-253,443.33,443.33,410.03,436.7+33.3+0.98%49,500
2025-09-243,433.33,433.33,366.73,403.3-30.0-0.87%59,400
2025-09-223,470.03,493.33,433.33,433.3-33.3-0.96%36,600
2025-09-193,483.33,500.03,436.73,466.7+16.7+0.48%85,200
2025-09-183,450.03,473.33,406.73,450.0+6.7+0.19%45,600
2025-09-173,396.73,443.33,393.33,443.3+13.3+0.39%51,300
2025-09-163,400.03,460.03,383.33,430.0+43.3+1.28%45,000
2025-09-123,383.33,403.33,353.33,386.7——61,800

直近120営業日分を表示