KabuInsight

三社電機製作所

6882
スタンダード/電気機器/Sansha Electric Manufacturing 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
2026-03-131,008.01,008.0996.01,003.0-10.0-0.99%57,300
2026-03-121,035.01,035.01,005.01,013.0-22.0-2.13%38,100
2026-03-111,039.01,047.01,034.01,035.0-4.0-0.38%36,800
2026-03-101,020.01,041.01,009.01,039.0+39.0+3.90%61,200
2026-03-09995.01,000.0971.01,000.0-33.0-3.19%143,500
2026-03-061,026.01,043.01,021.01,033.0-12.0-1.15%42,800
2026-03-051,043.01,057.01,030.01,045.0+40.0+3.98%64,200
2026-03-041,000.01,031.0982.01,005.0-45.0-4.29%179,500
2026-03-031,080.01,104.01,047.01,050.0-35.0-3.23%122,800
2026-03-021,082.01,098.01,055.01,085.0-36.0-3.21%120,300
2026-02-271,101.01,122.01,082.01,121.0+21.0+1.91%88,700
2026-02-261,123.01,135.01,092.01,100.0+30.0+2.80%187,800
2026-02-251,065.01,091.01,058.01,070.0+14.0+1.33%155,400
2026-02-241,040.01,058.01,017.01,056.0+17.0+1.64%95,500
2026-02-201,037.01,045.01,029.01,039.0+4.0+0.39%53,000
2026-02-191,029.01,035.01,021.01,035.0+11.0+1.07%64,600
2026-02-181,029.01,032.01,018.01,024.0-1.0-0.10%51,200
2026-02-171,024.01,028.01,011.01,025.0+3.0+0.29%49,700
2026-02-161,013.01,029.01,007.01,022.0+24.0+2.40%99,700
2026-02-131,005.01,011.0995.0998.0-10.0-0.99%53,200
2026-02-121,016.01,019.01,004.01,008.0-6.0-0.59%58,800
2026-02-101,001.01,019.01,000.01,014.0+17.0+1.71%60,300
2026-02-09997.01,004.0990.0997.0+17.0+1.73%79,500
2026-02-06976.0981.0968.0980.0-1.0-0.10%58,100
2026-02-05977.0991.0975.0981.0+8.0+0.82%51,800
2026-02-04961.0980.0958.0973.0+12.0+1.25%58,900
2026-02-03966.0970.0958.0961.0+4.0+0.42%87,000
2026-02-02971.0986.0956.0957.0-57.0-5.62%208,600
2026-01-301,015.01,023.01,000.01,014.0+3.0+0.30%60,100
2026-01-291,021.01,021.01,003.01,011.0-10.0-0.98%47,500
2026-01-281,020.01,021.01,008.01,021.0+1.0+0.10%34,900
2026-01-271,028.01,028.01,012.01,020.0-2.0-0.20%45,100
2026-01-261,042.01,042.01,015.01,022.0-26.0-2.48%89,000
2026-01-231,059.01,060.01,043.01,048.0-11.0-1.04%37,500
2026-01-221,017.01,061.01,015.01,059.0+48.0+4.75%107,600
2026-01-211,010.01,015.01,001.01,011.0-8.0-0.79%48,700
2026-01-201,042.01,042.01,018.01,019.0-18.0-1.74%57,900
2026-01-191,047.01,047.01,024.01,037.0-5.0-0.48%66,700
2026-01-161,033.01,042.01,029.01,042.0+16.0+1.56%73,600
2026-01-151,015.01,027.01,011.01,026.0+6.0+0.59%46,300
2026-01-141,020.01,028.01,010.01,020.0+5.0+0.49%100,800
2026-01-131,060.01,063.01,008.01,015.0-27.0-2.59%235,200
2026-01-091,020.01,045.01,012.01,042.0+42.0+4.20%263,200
2026-01-081,000.01,013.0985.01,000.0+41.0+4.28%302,500
2026-01-07938.0960.0934.0959.0+23.0+2.46%85,800
2026-01-06935.0940.0933.0936.0+3.0+0.32%43,500
2026-01-05928.0934.0928.0933.0+11.0+1.19%67,800
2025-12-30920.0922.0913.0922.0+3.0+0.33%16,000
2025-12-29908.0919.0908.0919.0+14.0+1.55%31,900
2025-12-26904.0910.0903.0905.0-2.0-0.22%36,100
2025-12-25898.0907.0896.0907.0+9.0+1.00%53,000
2025-12-24909.0910.0898.0898.0-6.0-0.66%39,400
2025-12-23900.0912.0899.0904.0+6.0+0.67%57,500
2025-12-22890.0903.0889.0898.0+11.0+1.24%58,500
2025-12-19886.0896.0886.0887.0+2.0+0.23%41,500
2025-12-18885.0890.0882.0885.00.00.00%20,000
2025-12-17890.0892.0885.0885.0-6.0-0.67%33,300
2025-12-16891.0897.0889.0891.0+1.0+0.11%18,000
2025-12-15895.0895.0880.0890.0-11.0-1.22%78,700
2025-12-12889.0901.0889.0901.0+11.0+1.24%25,500
2025-12-11897.0901.0890.0890.0-11.0-1.22%40,400
2025-12-10900.0906.0897.0901.0-1.0-0.11%27,400
2025-12-09904.0909.0900.0902.0-7.0-0.77%27,800
2025-12-08905.0911.0900.0909.0+4.0+0.44%39,000
2025-12-05898.0905.0895.0905.0+3.0+0.33%25,600
2025-12-04897.0905.0895.0902.0+5.0+0.56%31,100
2025-12-03900.0903.0894.0897.0-1.0-0.11%31,000
2025-12-02909.0910.0898.0898.0-6.0-0.66%32,000
2025-12-01935.0935.0902.0904.0-31.0-3.32%59,400
2025-11-28919.0936.0916.0935.0+22.0+2.41%101,800
2025-11-27887.0913.0887.0913.0+38.0+4.34%65,200
2025-11-26878.0883.0874.0875.0+6.0+0.69%30,300
2025-11-25875.0877.0867.0869.0-3.0-0.34%20,200
2025-11-21862.0875.0862.0872.0+3.0+0.35%19,600
2025-11-20866.0876.0865.0869.0+14.0+1.64%34,500
2025-11-19862.0865.0855.0855.0-11.0-1.27%57,200
2025-11-18874.0875.0865.0866.0-10.0-1.14%64,500
2025-11-17881.0885.0876.0876.0-2.0-0.23%40,400
2025-11-14881.0886.0878.0878.0-10.0-1.13%46,400
2025-11-13890.0890.0880.0888.0-1.0-0.11%47,700
2025-11-12891.0893.0885.0889.0-24.0-2.63%91,700
2025-11-11920.0923.0904.0913.0-3.0-0.33%55,900
2025-11-10900.0917.0899.0916.0+23.0+2.58%36,800
2025-11-07889.0902.0888.0893.0+4.0+0.45%27,900
2025-11-06889.0897.0879.0889.0+11.0+1.25%51,700
2025-11-05902.0905.0876.0878.0-27.0-2.98%119,100
2025-11-04907.0917.0905.0905.00.00.00%27,100
2025-10-31909.0909.0895.0905.0-7.0-0.77%34,500
2025-10-30902.0918.0902.0912.0+7.0+0.77%22,500
2025-10-29908.0915.0901.0905.0-3.0-0.33%32,100
2025-10-28924.0924.0908.0908.0-25.0-2.68%46,000
2025-10-27922.0933.0922.0933.0+11.0+1.19%48,700
2025-10-24912.0930.0905.0922.0+4.0+0.44%62,600
2025-10-23902.0919.0900.0918.0+3.0+0.33%43,400
2025-10-22900.0916.0896.0915.0+15.0+1.67%54,700
2025-10-21902.0907.0897.0900.0-2.0-0.22%45,900
2025-10-20910.0913.0901.0902.0+5.0+0.56%48,100
2025-10-17906.0907.0895.0897.0-13.0-1.43%31,100
2025-10-16904.0914.0904.0910.0+3.0+0.33%31,600
2025-10-15885.0910.0885.0907.0+32.0+3.66%32,400
2025-10-14882.0892.0871.0875.0-22.0-2.45%70,000
2025-10-10913.0915.0894.0897.0-18.0-1.97%61,100
2025-10-09908.0915.0904.0915.0+10.0+1.10%45,800
2025-10-08915.0919.0905.0905.0-16.0-1.74%27,100
2025-10-07923.0929.0921.0921.00.00.00%30,100
2025-10-06913.0922.0913.0921.0+20.0+2.22%38,000
2025-10-03908.0910.0901.0901.0-7.0-0.77%34,700
2025-10-02900.0908.0897.0908.0+13.0+1.45%20,900
2025-10-01922.0922.0894.0895.0-30.0-3.24%56,900
2025-09-30917.0927.0907.0925.0+15.0+1.65%46,400
2025-09-29923.0926.0910.0910.0-19.0-2.05%37,000
2025-09-26931.0937.0928.0929.0-7.0-0.75%41,600
2025-09-25939.0940.0931.0936.00.00.00%34,700
2025-09-24924.0937.0924.0936.0+15.0+1.63%80,300
2025-09-22902.0922.0902.0921.0+21.0+2.33%75,700
2025-09-19907.0910.0894.0900.0-2.0-0.22%61,100
2025-09-18897.0905.0889.0902.0+10.0+1.12%37,100
2025-09-17904.0904.0892.0892.0-12.0-1.33%33,900
2025-09-16888.0905.0888.0904.0+14.0+1.57%62,700
2025-09-12893.0903.0890.0890.0——51,000

直近120営業日分を表示