KabuInsight

サノヤスホールディングス

7022
スタンダード/機械/Sanoyas Holdings Corporation
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
2026-03-13387.0391.0380.0383.0-4.0-1.03%71,400
2026-03-12397.0398.0386.0387.0-11.0-2.76%117,100
2026-03-11401.0408.0398.0398.0+1.0+0.25%88,600
2026-03-10395.0402.0388.0397.0+17.0+4.47%113,100
2026-03-09376.0383.0362.0380.0-23.0-5.71%305,800
2026-03-06411.0417.0399.0403.0-12.0-2.89%200,800
2026-03-05409.0421.0408.0415.0+27.0+6.96%234,200
2026-03-04401.0412.0380.0388.0-28.0-6.73%327,200
2026-03-03437.0443.0412.0416.0-27.0-6.09%225,700
2026-03-02432.0454.0431.0443.0-3.0-0.67%344,200
2026-02-27432.0451.0428.0446.0+15.0+3.48%245,900
2026-02-26445.0447.0428.0431.0-4.0-0.92%171,100
2026-02-25432.0446.0428.0435.0+9.0+2.11%373,800
2026-02-24429.0434.0412.0426.0-6.0-1.39%297,800
2026-02-20467.0480.0427.0432.0-11.0-2.48%750,400
2026-02-19461.0467.0439.0443.0-25.0-5.34%507,500
2026-02-18570.0570.0463.0468.0-63.0-11.86%1,586,700
2026-02-17531.0531.0501.0531.0+80.0+17.74%622,100
2026-02-16401.0458.0401.0451.0+51.0+12.75%994,900
2026-02-13429.0429.0395.0400.0-29.0-6.76%346,700
2026-02-12418.0429.0411.0429.0+10.0+2.39%329,800
2026-02-10405.0425.0405.0419.0+30.0+7.71%683,000
2026-02-09398.0410.0385.0389.0-10.0-2.51%323,300
2026-02-06401.0403.0381.0399.0-3.0-0.75%430,000
2026-02-05392.0420.0384.0402.0+8.0+2.03%1,077,200
2026-02-04388.0420.0383.0394.0-8.0-1.99%1,302,700
2026-02-03400.0450.0392.0402.0+30.0+8.06%5,497,000
2026-02-02325.0390.0319.0372.0+47.0+14.46%3,293,500
2026-01-30338.0355.0312.0325.0+34.0+11.68%3,360,800
2026-01-29295.0296.0286.0291.0+1.0+0.34%65,600
2026-01-28295.0295.0289.0290.0-4.0-1.36%15,900
2026-01-27292.0295.0288.0294.0+2.0+0.68%32,400
2026-01-26295.0295.0292.0292.0-1.0-0.34%36,800
2026-01-23293.0293.0291.0293.0-1.0-0.34%33,000
2026-01-22286.0294.0286.0294.0+8.0+2.80%37,000
2026-01-21292.0292.0285.0286.0-6.0-2.05%44,700
2026-01-20288.0292.0287.0292.0+5.0+1.74%64,700
2026-01-19288.0289.0285.0287.00.00.00%20,800
2026-01-16285.0287.0283.0287.0+1.0+0.35%51,100
2026-01-15284.0289.0284.0286.0+2.0+0.70%30,100
2026-01-14286.0287.0283.0284.0-1.0-0.35%16,400
2026-01-13284.0287.0283.0285.0+1.0+0.35%18,100
2026-01-09287.0287.0278.0284.00.00.00%38,400
2026-01-08283.0289.0282.0284.0+1.0+0.35%44,100
2026-01-07279.0283.0279.0283.0+6.0+2.17%40,600
2026-01-06279.0280.0275.0277.00.00.00%17,500
2026-01-05277.0279.0274.0277.0+1.0+0.36%11,800
2025-12-30277.0282.0276.0276.0-2.0-0.72%24,500
2025-12-29268.0279.0267.0278.0+10.0+3.73%49,500
2025-12-26273.0277.0268.0268.0-8.0-2.90%14,000
2025-12-25279.0279.0274.0276.0-1.0-0.36%23,200
2025-12-24279.0279.0275.0277.00.00.00%45,800
2025-12-23273.0278.0272.0277.0+5.0+1.84%35,200
2025-12-22274.0275.0269.0272.0-2.0-0.73%34,800
2025-12-19266.0275.0264.0274.0+10.0+3.79%33,000
2025-12-18259.0265.0259.0264.0+5.0+1.93%33,700
2025-12-17269.0269.0258.0259.0-9.0-3.36%57,000
2025-12-16274.0274.0268.0268.0-5.0-1.83%20,600
2025-12-15271.0273.0269.0273.00.00.00%40,200
2025-12-12276.0276.0271.0273.0-3.0-1.09%46,900
2025-12-11278.0278.0276.0276.0-4.0-1.43%12,400
2025-12-10280.0280.0277.0280.0-1.0-0.36%25,200
2025-12-09281.0282.0279.0281.0-4.0-1.40%9,400
2025-12-08280.0288.0278.0285.0+5.0+1.79%39,300
2025-12-05280.0282.0275.0280.0-2.0-0.71%19,300
2025-12-04280.0283.0280.0282.0-2.0-0.70%13,500
2025-12-03281.0287.0281.0284.0+4.0+1.43%28,000
2025-12-02284.0284.0280.0280.0-4.0-1.41%30,300
2025-12-01287.0288.0283.0284.0-2.0-0.70%31,700
2025-11-28280.0288.0279.0286.0+7.0+2.51%64,500
2025-11-27281.0281.0278.0279.00.00.00%11,100
2025-11-26277.0280.0275.0279.0-1.0-0.36%16,500
2025-11-25287.0287.0275.0280.0+1.0+0.36%105,000
2025-11-21273.0279.0273.0279.0+3.0+1.09%37,000
2025-11-20273.0276.0272.0276.0+4.0+1.47%32,200
2025-11-19268.0272.0268.0272.0+2.0+0.74%11,600
2025-11-18271.0274.0267.0270.0-1.0-0.37%42,800
2025-11-17279.0279.0270.0271.0-4.0-1.45%17,000
2025-11-14280.0280.0273.0275.0-3.0-1.08%16,400
2025-11-13276.0280.0276.0278.0+2.0+0.72%13,700
2025-11-12270.0278.0270.0276.0+6.0+2.22%34,400
2025-11-11278.0279.0268.0270.0-6.0-2.17%46,300
2025-11-10271.0277.0271.0276.0+6.0+2.22%130,700
2025-11-07274.0274.0268.0270.0-9.0-3.23%105,200
2025-11-06278.0284.0275.0279.00.00.00%79,600
2025-11-05285.0287.0274.0279.0-9.0-3.13%78,200
2025-11-04286.0291.0283.0288.0+1.0+0.35%77,000
2025-10-31292.0292.0274.0287.0+12.0+4.36%250,800
2025-10-30271.0279.0269.0275.0+6.0+2.23%191,500
2025-10-29276.0281.0268.0269.0-3.0-1.10%119,300
2025-10-28277.0279.0272.0272.0-7.0-2.51%60,700
2025-10-27295.0295.0278.0279.0-11.0-3.79%187,800
2025-10-24288.0292.0283.0290.0+5.0+1.75%212,900
2025-10-23273.0290.0270.0285.0+14.0+5.17%320,300
2025-10-22265.0271.0263.0271.0+6.0+2.26%48,700
2025-10-21267.0267.0263.0265.00.00.00%9,400
2025-10-20263.0266.0263.0265.0+2.0+0.76%23,700
2025-10-17270.0270.0261.0263.0-3.0-1.13%77,800
2025-10-16255.0270.0255.0266.0+12.0+4.72%92,000
2025-10-15255.0259.0254.0254.0-1.0-0.39%37,100
2025-10-14253.0262.0252.0255.0-3.0-1.16%129,900
2025-10-10264.0264.0257.0258.0-5.0-1.90%18,100
2025-10-09264.0264.0259.0263.0+1.0+0.38%25,700
2025-10-08266.0266.0262.0262.00.00.00%30,200
2025-10-07261.0268.0255.0262.0-2.0-0.76%62,000
2025-10-06260.0264.0257.0264.0+8.0+3.13%107,200
2025-10-03253.0256.0253.0256.0+5.0+1.99%24,100
2025-10-02251.0254.0250.0251.00.00.00%51,000
2025-10-01255.0258.0251.0251.0-3.0-1.18%28,400
2025-09-30258.0258.0253.0254.0-5.0-1.93%39,600
2025-09-29257.0260.0256.0259.0-4.0-1.52%35,400
2025-09-26267.0267.0261.0263.00.00.00%78,900
2025-09-25269.0269.0262.0263.0-2.0-0.75%61,600
2025-09-24270.0270.0261.0265.0+3.0+1.15%57,200
2025-09-22260.0262.0258.0262.0+5.0+1.95%34,500
2025-09-19253.0258.0253.0257.0+6.0+2.39%50,300
2025-09-18251.0258.0250.0251.00.00.00%57,200
2025-09-17253.0253.0251.0251.0-4.0-1.57%35,400
2025-09-16252.0255.0252.0255.0+2.0+0.79%20,700
2025-09-12252.0253.0250.0253.0——44,900

直近120営業日分を表示