KabuInsight

三相電機

6518
スタンダード/電気機器/SANSO ELECTRIC 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
2026-03-131,321.01,340.01,312.01,340.0-11.0-0.81%7,000
2026-03-121,376.01,420.01,342.01,351.0-47.0-3.36%5,600
2026-03-111,389.01,445.01,359.01,398.0+39.0+2.87%13,300
2026-03-101,320.01,359.01,266.01,359.0+48.0+3.66%7,500
2026-03-091,269.01,311.01,221.01,311.0-18.0-1.35%11,900
2026-03-061,346.01,346.01,310.01,329.0-23.0-1.70%4,400
2026-03-051,364.01,372.01,304.01,352.0+53.0+4.08%17,600
2026-03-041,400.01,400.01,260.01,299.0-120.0-8.46%30,400
2026-03-031,302.01,469.01,302.01,419.0+177.0+14.25%85,400
2026-03-021,209.01,260.01,193.01,242.0+31.0+2.56%14,000
2026-02-271,220.01,222.01,200.01,211.0-5.0-0.41%9,400
2026-02-261,219.01,219.01,200.01,216.0-3.0-0.25%2,900
2026-02-251,240.01,247.01,212.01,219.0-16.0-1.30%5,800
2026-02-241,194.01,241.01,178.01,235.0+27.0+2.24%4,700
2026-02-201,220.01,220.01,188.01,208.0-11.0-0.90%4,300
2026-02-191,274.01,274.01,219.01,219.0-55.0-4.32%3,700
2026-02-181,244.01,276.01,230.01,274.0+39.0+3.16%11,900
2026-02-171,221.01,239.01,203.01,235.0+6.0+0.49%6,600
2026-02-161,176.01,229.01,164.01,229.0+9.0+0.74%35,900
2026-02-131,286.01,288.01,216.01,220.0-67.0-5.21%20,100
2026-02-121,247.01,287.01,201.01,287.0+46.0+3.71%92,000
2026-02-101,100.01,348.01,093.01,241.0+158.0+14.59%122,200
2026-02-091,060.01,088.01,053.01,083.0+28.0+2.65%5,900
2026-02-061,048.01,055.01,048.01,055.0+3.0+0.29%5,300
2026-02-051,065.01,065.01,050.01,052.0-8.0-0.75%2,000
2026-02-041,045.01,060.01,045.01,060.0+19.0+1.83%4,300
2026-02-031,037.01,045.01,036.01,041.0+13.0+1.26%2,600
2026-02-021,028.01,033.01,028.01,028.0+2.0+0.19%1,000
2026-01-301,024.01,037.01,024.01,026.0-8.0-0.77%1,000
2026-01-291,025.01,036.01,025.01,034.0+9.0+0.88%600
2026-01-281,031.01,031.01,025.01,025.0-4.0-0.39%500
2026-01-271,027.01,029.01,027.01,029.0+5.0+0.49%400
2026-01-261,040.01,040.01,024.01,024.0-20.0-1.92%2,700
2026-01-231,055.01,056.01,040.01,044.0-11.0-1.04%3,600
2026-01-221,035.01,055.01,035.01,055.0+25.0+2.43%3,200
2026-01-211,034.01,034.01,024.01,030.0-5.0-0.48%1,700
2026-01-201,048.01,048.01,035.01,035.0-10.0-0.96%500
2026-01-191,039.01,060.01,036.01,045.0+11.0+1.06%6,500
2026-01-161,036.01,037.01,029.01,034.0+2.0+0.19%3,700
2026-01-151,035.01,038.01,022.01,032.0+11.0+1.08%1,900
2026-01-141,037.01,037.01,020.01,021.0-14.0-1.35%2,900
2026-01-131,034.01,035.01,030.01,035.0+5.0+0.49%1,800
2026-01-091,025.01,032.01,025.01,030.0-4.0-0.39%900
2026-01-081,029.01,034.01,018.01,034.0+24.0+2.38%2,700
2026-01-071,008.01,010.01,002.01,010.0+5.0+0.50%1,600
2026-01-061,010.01,010.01,005.01,005.0-5.0-0.50%1,100
2026-01-051,010.01,010.01,007.01,010.0-5.0-0.49%2,400
2025-12-301,018.01,018.01,004.01,015.0-3.0-0.29%600
2025-12-291,004.01,018.01,002.01,018.0+19.0+1.90%2,100
2025-12-26996.01,003.0996.0999.0+2.0+0.20%1,200
2025-12-251,020.01,020.0997.0997.0-10.0-0.99%1,600
2025-12-24983.01,010.0983.01,007.0+5.0+0.50%2,300
2025-12-23992.01,004.0992.01,002.0+9.0+0.91%3,200
2025-12-22997.01,003.0990.0993.0-5.0-0.50%4,800
2025-12-191,005.01,005.0993.0998.0-4.0-0.40%1,900
2025-12-181,010.01,010.01,002.01,002.0-7.0-0.69%10,100
2025-12-171,027.01,027.0990.01,009.0-12.0-1.18%3,900
2025-12-161,022.01,022.01,021.01,021.00.00.00%300
2025-12-151,023.01,023.01,021.01,021.0-4.0-0.39%31,500
2025-12-121,028.01,030.01,025.01,025.0+3.0+0.29%1,500
2025-12-111,020.01,027.01,020.01,022.0+5.0+0.49%1,900
2025-12-101,015.01,017.01,015.01,017.0+6.0+0.59%900
2025-12-091,014.01,014.01,007.01,011.0-5.0-0.49%400
2025-12-081,028.01,028.01,005.01,016.0-15.0-1.45%3,000
2025-12-051,044.01,044.01,031.01,031.0-1.0-0.10%1,400
2025-12-041,036.01,050.01,032.01,032.00.00.00%9,000
2025-12-031,022.01,032.01,022.01,032.0+10.0+0.98%5,500
2025-12-021,009.01,026.01,008.01,022.0+13.0+1.29%2,100
2025-12-011,012.01,024.01,005.01,009.0-1.0-0.10%2,400
2025-11-281,011.01,011.01,000.01,010.00.00.00%1,000
2025-11-271,000.01,010.01,000.01,010.0+14.0+1.41%800
2025-11-261,000.01,000.0996.0996.0-4.0-0.40%1,600
2025-11-251,000.01,001.01,000.01,000.0+4.0+0.40%2,600
2025-11-21995.01,000.0991.0996.0-3.0-0.30%900
2025-11-201,000.01,020.0994.0999.0+5.0+0.50%600
2025-11-19996.01,010.0994.0994.0-6.0-0.60%1,300
2025-11-181,007.01,007.0993.01,000.0-5.0-0.50%1,800
2025-11-171,006.01,006.01,005.01,005.0-5.0-0.50%200
2025-11-141,000.01,010.0995.01,010.0+2.0+0.20%2,600
2025-11-131,012.01,012.0997.01,008.0+2.0+0.20%2,600
2025-11-121,012.01,012.0991.01,006.0-12.0-1.18%1,700
2025-11-111,013.01,022.01,001.01,018.0+5.0+0.49%4,000
2025-11-101,003.01,015.01,002.01,013.0+11.0+1.10%3,300
2025-11-071,011.01,011.01,000.01,002.0-8.0-0.79%1,700
2025-11-061,009.01,020.01,001.01,010.0+11.0+1.10%5,900
2025-11-051,011.01,024.0980.0999.0-26.0-2.54%25,600
2025-11-041,060.01,063.01,025.01,025.0-19.0-1.82%20,700
2025-10-311,094.01,094.01,011.01,044.0-44.0-4.04%17,700
2025-10-301,080.01,095.01,061.01,088.0+28.0+2.64%6,900
2025-10-291,035.01,066.01,035.01,060.0+27.0+2.61%4,200
2025-10-281,031.01,033.01,024.01,033.0+3.0+0.29%3,100
2025-10-271,011.01,030.01,011.01,030.0+22.0+2.18%6,700
2025-10-241,012.01,016.0988.01,008.0-9.0-0.88%7,200
2025-10-23972.01,030.0972.01,017.0+47.0+4.85%9,200
2025-10-22975.0980.0952.0970.0-5.0-0.51%3,500
2025-10-21974.0975.0950.0975.0+25.0+2.63%2,300
2025-10-20975.0975.0942.0950.0-10.0-1.04%2,100
2025-10-17957.0975.0945.0960.0+18.0+1.91%2,400
2025-10-16957.0957.0942.0942.0-14.0-1.46%900
2025-10-15975.0975.0956.0956.0-7.0-0.73%1,400
2025-10-14970.0980.0963.0963.0-7.0-0.72%900
2025-10-10970.0979.0970.0970.00.00.00%1,300
2025-10-09981.0982.0969.0970.0+4.0+0.41%2,900
2025-10-08970.0970.0951.0966.0-5.0-0.51%2,000
2025-10-07955.0974.0954.0971.0+20.0+2.10%2,400
2025-10-06985.0985.0949.0951.0-19.0-1.96%3,700
2025-10-03934.0973.0934.0970.0+38.0+4.08%3,700
2025-10-02951.0952.0929.0932.0-5.0-0.53%1,400
2025-10-01957.0957.0921.0937.0-20.0-2.09%5,600
2025-09-30969.0969.0957.0957.0-27.0-2.74%2,500
2025-09-29984.0984.0984.0984.0-25.0-2.48%700
2025-09-261,006.01,010.0996.01,009.0+4.0+0.40%2,900
2025-09-251,015.01,015.0985.01,005.0-10.0-0.99%1,700
2025-09-241,015.01,040.01,012.01,015.0+10.0+1.00%3,200
2025-09-221,008.01,009.01,005.01,005.00.00.00%2,500
2025-09-191,006.01,020.0997.01,005.0-1.0-0.10%5,100
2025-09-18997.01,007.0994.01,006.0+21.0+2.13%3,700
2025-09-17986.01,000.0985.0985.00.00.00%2,100
2025-09-16979.01,001.0977.0985.0+6.0+0.61%2,500
2025-09-12980.0980.0979.0979.0——500

直近120営業日分を表示