三櫻工業
6584プライム/輸送用機器/Sanoh Industrial 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 | 720.0 | 725.0 | 707.0 | 710.0 | -22.0 | -3.01% | 571,900 |
| 2026-03-12 | 746.0 | 746.0 | 728.0 | 732.0 | -15.0 | -2.01% | 425,100 |
| 2026-03-11 | 753.0 | 760.0 | 747.0 | 747.0 | +6.0 | +0.81% | 352,500 |
| 2026-03-10 | 732.0 | 742.0 | 724.0 | 741.0 | +23.0 | +3.20% | 478,500 |
| 2026-03-09 | 700.0 | 718.0 | 691.0 | 718.0 | -19.0 | -2.58% | 1,082,600 |
| 2026-03-06 | 745.0 | 749.0 | 725.0 | 737.0 | -20.0 | -2.64% | 529,500 |
| 2026-03-05 | 763.0 | 767.0 | 748.0 | 757.0 | +24.0 | +3.27% | 454,800 |
| 2026-03-04 | 769.0 | 771.0 | 714.0 | 733.0 | -64.0 | -8.03% | 1,316,200 |
| 2026-03-03 | 854.0 | 854.0 | 797.0 | 797.0 | -63.0 | -7.33% | 881,900 |
| 2026-03-02 | 850.0 | 866.0 | 834.0 | 860.0 | -28.0 | -3.15% | 646,800 |
| 2026-02-27 | 855.0 | 892.0 | 852.0 | 888.0 | +29.0 | +3.38% | 408,700 |
| 2026-02-26 | 863.0 | 867.0 | 852.0 | 859.0 | +5.0 | +0.59% | 188,800 |
| 2026-02-25 | 886.0 | 886.0 | 854.0 | 854.0 | -17.0 | -1.95% | 405,700 |
| 2026-02-24 | 844.0 | 874.0 | 835.0 | 871.0 | +33.0 | +3.94% | 511,000 |
| 2026-02-20 | 840.0 | 844.0 | 825.0 | 838.0 | -11.0 | -1.30% | 333,000 |
| 2026-02-19 | 836.0 | 849.0 | 829.0 | 849.0 | +16.0 | +1.92% | 190,300 |
| 2026-02-18 | 819.0 | 834.0 | 817.0 | 833.0 | +18.0 | +2.21% | 231,500 |
| 2026-02-17 | 809.0 | 823.0 | 806.0 | 815.0 | +1.0 | +0.12% | 292,400 |
| 2026-02-16 | 810.0 | 826.0 | 807.0 | 814.0 | +5.0 | +0.62% | 271,100 |
| 2026-02-13 | 815.0 | 816.0 | 800.0 | 809.0 | -7.0 | -0.86% | 455,300 |
| 2026-02-12 | 825.0 | 837.0 | 810.0 | 816.0 | -84.0 | -9.33% | 819,900 |
| 2026-02-10 | 890.0 | 903.0 | 889.0 | 900.0 | +18.0 | +2.04% | 357,400 |
| 2026-02-09 | 888.0 | 892.0 | 875.0 | 882.0 | +16.0 | +1.85% | 322,300 |
| 2026-02-06 | 860.0 | 872.0 | 847.0 | 866.0 | 0.0 | 0.00% | 201,200 |
| 2026-02-05 | 856.0 | 879.0 | 854.0 | 866.0 | +16.0 | +1.88% | 247,800 |
| 2026-02-04 | 841.0 | 855.0 | 839.0 | 850.0 | +9.0 | +1.07% | 280,100 |
| 2026-02-03 | 836.0 | 844.0 | 823.0 | 841.0 | +7.0 | +0.84% | 258,400 |
| 2026-02-02 | 858.0 | 869.0 | 834.0 | 834.0 | -18.0 | -2.11% | 214,800 |
| 2026-01-30 | 843.0 | 855.0 | 836.0 | 852.0 | +11.0 | +1.31% | 130,400 |
| 2026-01-29 | 831.0 | 848.0 | 820.0 | 841.0 | +13.0 | +1.57% | 201,000 |
| 2026-01-28 | 848.0 | 848.0 | 828.0 | 828.0 | -24.0 | -2.82% | 147,800 |
| 2026-01-27 | 849.0 | 854.0 | 841.0 | 852.0 | +1.0 | +0.12% | 114,000 |
| 2026-01-26 | 858.0 | 862.0 | 846.0 | 851.0 | -29.0 | -3.30% | 274,000 |
| 2026-01-23 | 888.0 | 889.0 | 871.0 | 880.0 | -8.0 | -0.90% | 148,900 |
| 2026-01-22 | 888.0 | 900.0 | 886.0 | 888.0 | +9.0 | +1.02% | 207,200 |
| 2026-01-21 | 869.0 | 880.0 | 860.0 | 879.0 | -3.0 | -0.34% | 221,000 |
| 2026-01-20 | 901.0 | 901.0 | 881.0 | 882.0 | -23.0 | -2.54% | 166,500 |
| 2026-01-19 | 906.0 | 910.0 | 880.0 | 905.0 | -3.0 | -0.33% | 293,900 |
| 2026-01-16 | 888.0 | 913.0 | 884.0 | 908.0 | +20.0 | +2.25% | 301,000 |
| 2026-01-15 | 875.0 | 890.0 | 872.0 | 888.0 | +10.0 | +1.14% | 175,800 |
| 2026-01-14 | 878.0 | 892.0 | 877.0 | 878.0 | +1.0 | +0.11% | 216,700 |
| 2026-01-13 | 894.0 | 895.0 | 868.0 | 877.0 | +14.0 | +1.62% | 278,800 |
| 2026-01-09 | 860.0 | 871.0 | 860.0 | 863.0 | +8.0 | +0.94% | 163,700 |
| 2026-01-08 | 853.0 | 857.0 | 841.0 | 855.0 | -5.0 | -0.58% | 279,100 |
| 2026-01-07 | 874.0 | 876.0 | 856.0 | 860.0 | -23.0 | -2.60% | 359,200 |
| 2026-01-06 | 882.0 | 902.0 | 881.0 | 883.0 | +10.0 | +1.15% | 236,500 |
| 2026-01-05 | 873.0 | 880.0 | 864.0 | 873.0 | +15.0 | +1.75% | 251,700 |
| 2025-12-30 | 870.0 | 878.0 | 855.0 | 858.0 | -17.0 | -1.94% | 190,100 |
| 2025-12-29 | 866.0 | 882.0 | 858.0 | 875.0 | +27.0 | +3.18% | 341,700 |
| 2025-12-26 | 855.0 | 860.0 | 839.0 | 848.0 | -6.0 | -0.70% | 214,300 |
| 2025-12-25 | 828.0 | 854.0 | 828.0 | 854.0 | +26.0 | +3.14% | 159,700 |
| 2025-12-24 | 843.0 | 849.0 | 828.0 | 828.0 | -12.0 | -1.43% | 124,800 |
| 2025-12-23 | 845.0 | 854.0 | 834.0 | 840.0 | 0.0 | 0.00% | 207,300 |
| 2025-12-22 | 844.0 | 849.0 | 837.0 | 840.0 | +16.0 | +1.94% | 231,200 |
| 2025-12-19 | 812.0 | 824.0 | 811.0 | 824.0 | +12.0 | +1.48% | 117,500 |
| 2025-12-18 | 820.0 | 820.0 | 807.0 | 812.0 | -8.0 | -0.98% | 102,500 |
| 2025-12-17 | 808.0 | 820.0 | 803.0 | 820.0 | +17.0 | +2.12% | 164,900 |
| 2025-12-16 | 842.0 | 844.0 | 803.0 | 803.0 | -38.0 | -4.52% | 245,900 |
| 2025-12-15 | 821.0 | 851.0 | 815.0 | 841.0 | +18.0 | +2.19% | 297,700 |
| 2025-12-12 | 809.0 | 825.0 | 809.0 | 823.0 | +23.0 | +2.88% | 209,600 |
| 2025-12-11 | 808.0 | 812.0 | 799.0 | 800.0 | -5.0 | -0.62% | 149,700 |
| 2025-12-10 | 803.0 | 830.0 | 803.0 | 805.0 | +5.0 | +0.63% | 228,300 |
| 2025-12-09 | 806.0 | 813.0 | 796.0 | 800.0 | -10.0 | -1.23% | 141,500 |
| 2025-12-08 | 814.0 | 816.0 | 804.0 | 810.0 | +11.0 | +1.38% | 121,400 |
| 2025-12-05 | 811.0 | 818.0 | 798.0 | 799.0 | -16.0 | -1.96% | 166,300 |
| 2025-12-04 | 808.0 | 820.0 | 803.0 | 815.0 | +6.0 | +0.74% | 146,700 |
| 2025-12-03 | 804.0 | 813.0 | 802.0 | 809.0 | +6.0 | +0.75% | 95,600 |
| 2025-12-02 | 822.0 | 826.0 | 799.0 | 803.0 | -20.0 | -2.43% | 167,800 |
| 2025-12-01 | 841.0 | 841.0 | 817.0 | 823.0 | -17.0 | -2.02% | 194,200 |
| 2025-11-28 | 841.0 | 845.0 | 835.0 | 840.0 | +2.0 | +0.24% | 92,700 |
| 2025-11-27 | 824.0 | 840.0 | 820.0 | 838.0 | +12.0 | +1.45% | 141,400 |
| 2025-11-26 | 796.0 | 834.0 | 796.0 | 826.0 | +39.0 | +4.96% | 252,700 |
| 2025-11-25 | 807.0 | 810.0 | 785.0 | 787.0 | -19.0 | -2.36% | 163,700 |
| 2025-11-21 | 783.0 | 807.0 | 781.0 | 806.0 | +10.0 | +1.26% | 207,600 |
| 2025-11-20 | 804.0 | 811.0 | 794.0 | 796.0 | +7.0 | +0.89% | 152,600 |
| 2025-11-19 | 800.0 | 803.0 | 784.0 | 789.0 | -23.0 | -2.83% | 375,600 |
| 2025-11-18 | 815.0 | 829.0 | 803.0 | 812.0 | -8.0 | -0.98% | 352,100 |
| 2025-11-17 | 836.0 | 836.0 | 792.0 | 820.0 | -66.0 | -7.45% | 618,500 |
| 2025-11-14 | 900.0 | 902.0 | 886.0 | 886.0 | -31.0 | -3.38% | 256,500 |
| 2025-11-13 | 912.0 | 917.0 | 901.0 | 917.0 | +6.0 | +0.66% | 109,400 |
| 2025-11-12 | 906.0 | 919.0 | 902.0 | 911.0 | +5.0 | +0.55% | 123,700 |
| 2025-11-11 | 904.0 | 910.0 | 891.0 | 906.0 | +1.0 | +0.11% | 148,000 |
| 2025-11-10 | 904.0 | 907.0 | 896.0 | 905.0 | +11.0 | +1.23% | 123,300 |
| 2025-11-07 | 895.0 | 898.0 | 884.0 | 894.0 | -7.0 | -0.78% | 110,700 |
| 2025-11-06 | 913.0 | 915.0 | 901.0 | 901.0 | -4.0 | -0.44% | 135,300 |
| 2025-11-05 | 919.0 | 919.0 | 869.0 | 905.0 | -26.0 | -2.79% | 285,000 |
| 2025-11-04 | 921.0 | 939.0 | 917.0 | 931.0 | +11.0 | +1.20% | 147,000 |
| 2025-10-31 | 930.0 | 931.0 | 907.0 | 920.0 | -7.0 | -0.76% | 177,500 |
| 2025-10-30 | 935.0 | 941.0 | 927.0 | 927.0 | -13.0 | -1.38% | 346,900 |
| 2025-10-29 | 952.0 | 956.0 | 937.0 | 940.0 | -4.0 | -0.42% | 171,700 |
| 2025-10-28 | 975.0 | 979.0 | 939.0 | 944.0 | -22.0 | -2.28% | 288,500 |
| 2025-10-27 | 967.0 | 972.0 | 953.0 | 966.0 | +14.0 | +1.47% | 254,800 |
| 2025-10-24 | 950.0 | 956.0 | 945.0 | 952.0 | -6.0 | -0.63% | 116,500 |
| 2025-10-23 | 942.0 | 959.0 | 937.0 | 958.0 | +8.0 | +0.84% | 214,000 |
| 2025-10-22 | 912.0 | 950.0 | 905.0 | 950.0 | +45.0 | +4.97% | 384,800 |
| 2025-10-21 | 915.0 | 921.0 | 905.0 | 905.0 | -3.0 | -0.33% | 155,200 |
| 2025-10-20 | 908.0 | 914.0 | 892.0 | 908.0 | +15.0 | +1.68% | 163,100 |
| 2025-10-17 | 886.0 | 897.0 | 882.0 | 893.0 | -7.0 | -0.78% | 129,500 |
| 2025-10-16 | 896.0 | 904.0 | 890.0 | 900.0 | +3.0 | +0.33% | 126,600 |
| 2025-10-15 | 874.0 | 899.0 | 873.0 | 897.0 | +31.0 | +3.58% | 199,400 |
| 2025-10-14 | 860.0 | 886.0 | 856.0 | 866.0 | -24.0 | -2.70% | 285,600 |
| 2025-10-10 | 920.0 | 920.0 | 889.0 | 890.0 | -42.0 | -4.51% | 276,300 |
| 2025-10-09 | 940.0 | 949.0 | 927.0 | 932.0 | -11.0 | -1.17% | 165,700 |
| 2025-10-08 | 940.0 | 949.0 | 934.0 | 943.0 | +2.0 | +0.21% | 197,300 |
| 2025-10-07 | 910.0 | 954.0 | 907.0 | 941.0 | +31.0 | +3.41% | 350,200 |
| 2025-10-06 | 928.0 | 930.0 | 901.0 | 910.0 | +27.0 | +3.06% | 229,800 |
| 2025-10-03 | 873.0 | 893.0 | 873.0 | 883.0 | -2.0 | -0.23% | 185,800 |
| 2025-10-02 | 877.0 | 886.0 | 869.0 | 885.0 | +11.0 | +1.26% | 264,900 |
| 2025-10-01 | 906.0 | 910.0 | 870.0 | 874.0 | -53.0 | -5.72% | 570,000 |
| 2025-09-30 | 940.0 | 941.0 | 926.0 | 927.0 | -2.0 | -0.22% | 210,100 |
| 2025-09-29 | 941.0 | 942.0 | 927.0 | 929.0 | -25.0 | -2.62% | 236,800 |
| 2025-09-26 | 962.0 | 966.0 | 950.0 | 954.0 | -20.0 | -2.05% | 323,500 |
| 2025-09-25 | 945.0 | 996.0 | 940.0 | 974.0 | +40.0 | +4.28% | 613,700 |
| 2025-09-24 | 951.0 | 951.0 | 927.0 | 934.0 | -21.0 | -2.20% | 324,300 |
| 2025-09-22 | 968.0 | 973.0 | 955.0 | 955.0 | -13.0 | -1.34% | 287,700 |
| 2025-09-19 | 958.0 | 978.0 | 939.0 | 968.0 | +8.0 | +0.83% | 662,900 |
| 2025-09-18 | 945.0 | 975.0 | 939.0 | 960.0 | +7.0 | +0.73% | 458,000 |
| 2025-09-17 | 988.0 | 999.0 | 937.0 | 953.0 | +22.0 | +2.36% | 1,353,700 |
| 2025-09-16 | 948.0 | 948.0 | 923.0 | 931.0 | -7.0 | -0.75% | 321,300 |
| 2025-09-12 | 953.0 | 978.0 | 932.0 | 938.0 | — | — | 770,900 |
直近120営業日分を表示