KabuInsight

サンコー

6964
スタンダード/電気機器/SANKO 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
2026-03-13689.0690.0688.0688.0-11.0-1.57%900
2026-03-12703.0703.0697.0699.0-11.0-1.55%3,100
2026-03-11701.0718.0700.0710.0+10.0+1.43%11,100
2026-03-10687.0707.0687.0700.0+17.0+2.49%3,000
2026-03-09691.0694.0683.0683.0-32.0-4.48%6,500
2026-03-06702.0715.0702.0715.0+6.0+0.85%1,200
2026-03-05694.0712.0688.0709.0+25.0+3.65%5,500
2026-03-04713.0713.0673.0684.0-42.0-5.79%20,200
2026-03-03734.0738.0715.0726.0-8.0-1.09%16,600
2026-03-02744.0744.0734.0734.0-11.0-1.48%6,200
2026-02-27743.0745.0742.0745.0+1.0+0.13%2,300
2026-02-26750.0750.0736.0744.0-2.0-0.27%9,600
2026-02-25731.0759.0731.0746.0+15.0+2.05%10,800
2026-02-24729.0731.0719.0731.0+17.0+2.38%7,500
2026-02-20735.0735.0711.0714.0-19.0-2.59%10,000
2026-02-19734.0737.0726.0733.0+10.0+1.38%15,000
2026-02-18711.0723.0711.0723.0+16.0+2.26%5,600
2026-02-17703.0715.0703.0707.0+4.0+0.57%8,000
2026-02-16697.0703.0697.0703.0+7.0+1.01%3,100
2026-02-13708.0708.0696.0696.0+5.0+0.72%10,600
2026-02-12690.0697.0687.0691.0+4.0+0.58%6,000
2026-02-10681.0688.0681.0687.0+6.0+0.88%3,800
2026-02-09706.0706.0672.0681.0-15.0-2.16%11,800
2026-02-06673.0696.0665.0696.0+19.0+2.81%16,400
2026-02-05675.0678.0666.0677.0+1.0+0.15%5,300
2026-02-04647.0680.0647.0676.0+33.0+5.13%8,800
2026-02-03646.0646.0641.0643.00.00.00%3,700
2026-02-02643.0646.0642.0643.0+1.0+0.16%2,600
2026-01-30639.0645.0639.0642.0+3.0+0.47%800
2026-01-29643.0643.0639.0639.0-4.0-0.62%1,500
2026-01-28639.0643.0638.0643.0+1.0+0.16%5,200
2026-01-27640.0644.0640.0642.0+3.0+0.47%1,800
2026-01-26643.0644.0632.0639.0-8.0-1.24%4,400
2026-01-23644.0648.0643.0647.0+4.0+0.62%3,500
2026-01-22638.0643.0638.0643.0+8.0+1.26%6,400
2026-01-21644.0644.0615.0635.0-14.0-2.16%21,200
2026-01-20648.0650.0646.0649.0+2.0+0.31%5,700
2026-01-19648.0648.0645.0647.0+1.0+0.15%8,400
2026-01-16643.0648.0642.0646.0+4.0+0.62%5,100
2026-01-15633.0643.0630.0642.0+11.0+1.74%17,800
2026-01-14633.0637.0629.0631.0-2.0-0.32%9,400
2026-01-13630.0634.0630.0633.0+4.0+0.64%6,200
2026-01-09628.0638.0626.0629.0+3.0+0.48%5,100
2026-01-08624.0628.0623.0626.0+3.0+0.48%3,100
2026-01-07627.0627.0619.0623.0-1.0-0.16%5,000
2026-01-06619.0627.0619.0624.0+5.0+0.81%3,800
2026-01-05630.0630.0614.0619.0-9.0-1.43%6,500
2025-12-30618.0628.0614.0628.0+14.0+2.28%6,800
2025-12-29610.0617.0607.0614.0+9.0+1.49%9,400
2025-12-26604.0605.0601.0605.0+1.0+0.17%5,100
2025-12-25600.0607.0598.0604.0+4.0+0.67%5,700
2025-12-24600.0600.0598.0600.0+3.0+0.50%6,200
2025-12-23590.0601.0589.0597.0+9.0+1.53%5,000
2025-12-22582.0591.0581.0588.0+10.0+1.73%10,800
2025-12-19575.0584.0573.0578.0+4.0+0.70%31,300
2025-12-18572.0574.0570.0574.0-1.0-0.17%2,100
2025-12-17570.0575.0570.0575.0+3.0+0.52%5,300
2025-12-16578.0580.0570.0572.0-2.0-0.35%5,900
2025-12-15579.0579.0568.0574.0-5.0-0.86%6,300
2025-12-12578.0579.0576.0579.0+4.0+0.70%1,200
2025-12-11578.0578.0575.0575.0-2.0-0.35%1,300
2025-12-10578.0578.0576.0577.0-2.0-0.35%2,100
2025-12-09577.0579.0577.0579.0+2.0+0.35%1,000
2025-12-08578.0580.0576.0577.0+1.0+0.17%3,400
2025-12-05575.0576.0575.0576.0+1.0+0.17%300
2025-12-04578.0578.0573.0575.0-3.0-0.52%4,100
2025-12-03577.0578.0572.0578.0+3.0+0.52%1,600
2025-12-02575.0575.0572.0575.0+4.0+0.70%1,000
2025-12-01574.0575.0571.0571.0-3.0-0.52%3,200
2025-11-28568.0576.0567.0574.0+2.0+0.35%2,100
2025-11-27569.0572.0568.0572.0+6.0+1.06%1,300
2025-11-26570.0572.0566.0566.00.00.00%3,100
2025-11-25570.0570.0565.0566.0-3.0-0.53%8,300
2025-11-21568.0570.0566.0569.0-4.0-0.70%1,900
2025-11-20577.0577.0571.0573.0-2.0-0.35%5,600
2025-11-19573.0577.0573.0575.0+2.0+0.35%1,600
2025-11-18579.0580.0573.0573.0-7.0-1.21%7,800
2025-11-17579.0580.0579.0580.0-1.0-0.17%2,500
2025-11-14576.0581.0573.0581.0+6.0+1.04%4,400
2025-11-13583.0583.0572.0575.0-5.0-0.86%33,600
2025-11-12580.0583.0580.0580.00.00.00%5,600
2025-11-11585.0585.0580.0580.00.00.00%3,100
2025-11-10588.0588.0576.0580.0-8.0-1.36%8,800
2025-11-07590.0595.0584.0588.0+1.0+0.17%10,800
2025-11-06580.0587.0576.0587.0+5.0+0.86%4,500
2025-11-05585.0585.0579.0582.0-3.0-0.51%2,000
2025-11-04582.0585.0578.0585.0+3.0+0.52%3,900
2025-10-31592.0610.0581.0582.00.00.00%13,300
2025-10-30580.0587.0580.0582.0+5.0+0.87%7,300
2025-10-29580.0582.0575.0577.0+2.0+0.35%14,300
2025-10-28571.0575.0571.0575.0+4.0+0.70%1,300
2025-10-27575.0575.0571.0571.0-2.0-0.35%1,600
2025-10-24570.0573.0570.0573.0-1.0-0.17%800
2025-10-23573.0574.0570.0574.0+2.0+0.35%2,700
2025-10-22572.0579.0571.0572.00.00.00%2,600
2025-10-21571.0573.0567.0572.0+2.0+0.35%7,300
2025-10-20569.0571.0566.0570.0+1.0+0.18%4,200
2025-10-17564.0570.0564.0569.0+5.0+0.89%3,000
2025-10-16565.0565.0563.0564.0-1.0-0.18%2,300
2025-10-15567.0567.0565.0565.0+1.0+0.18%1,600
2025-10-14563.0568.0563.0564.0+1.0+0.18%3,700
2025-10-10569.0569.0562.0563.0-5.0-0.88%5,800
2025-10-09566.0568.0565.0568.0+2.0+0.35%900
2025-10-08565.0568.0564.0566.00.00.00%2,200
2025-10-07569.0570.0566.0566.0-3.0-0.53%1,500
2025-10-06572.0572.0567.0569.0+1.0+0.18%3,000
2025-10-03566.0568.0564.0568.0+3.0+0.53%900
2025-10-02568.0568.0563.0565.0+1.0+0.18%2,000
2025-10-01576.0576.0563.0564.0-10.0-1.74%13,100
2025-09-30572.0575.0572.0574.00.00.00%1,500
2025-09-29569.0574.0564.0574.0+4.0+0.70%51,600
2025-09-26571.0571.0570.0570.0-1.0-0.18%800
2025-09-25571.0573.0571.0571.00.00.00%4,100
2025-09-24569.0573.0566.0571.0+4.0+0.71%2,800
2025-09-22568.0569.0567.0567.0+1.0+0.18%1,100
2025-09-19568.0569.0561.0566.0-6.0-1.05%24,700
2025-09-18573.0574.0570.0572.0+2.0+0.35%6,200
2025-09-17572.0572.0570.0570.0-2.0-0.35%5,800
2025-09-16573.0573.0572.0572.0-1.0-0.17%2,900
2025-09-12573.0573.0570.0573.0——2,200

直近120営業日分を表示