KabuInsight

ＳＨＩＮＫＯ

7120
スタンダード/卸売業/SHINKO Inc.
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
2026-03-13919.0932.0919.0920.0-3.0-0.33%4,500
2026-03-12919.0924.0917.0923.0+1.0+0.11%6,400
2026-03-11926.0926.0921.0922.00.00.00%3,100
2026-03-10920.0929.0920.0922.0+10.0+1.10%4,900
2026-03-09903.0918.0903.0912.0-27.0-2.88%9,200
2026-03-06917.0948.0917.0939.0+22.0+2.40%13,000
2026-03-05903.0923.0882.0917.0+29.0+3.27%20,300
2026-03-04920.0920.0888.0888.0-32.0-3.48%26,000
2026-03-03929.0937.0920.0920.0-8.0-0.86%15,800
2026-03-02927.0945.0927.0928.0+1.0+0.11%16,200
2026-02-27922.0933.0922.0927.0+6.0+0.65%10,400
2026-02-26921.0927.0921.0921.0+1.0+0.11%7,700
2026-02-25920.0930.0920.0920.00.00.00%11,300
2026-02-24921.0928.0920.0920.00.00.00%5,900
2026-02-20933.0938.0920.0920.0-8.0-0.86%19,200
2026-02-19930.0930.0923.0928.0+8.0+0.87%5,400
2026-02-18926.0929.0915.0920.0-9.0-0.97%11,500
2026-02-17931.0937.0922.0929.0-3.0-0.32%12,500
2026-02-16920.0934.0918.0932.0+19.0+2.08%20,400
2026-02-13938.0944.0899.0913.0-33.0-3.49%48,000
2026-02-12938.0946.0925.0946.0+12.0+1.28%16,500
2026-02-10929.0938.0928.0934.0+13.0+1.41%15,800
2026-02-09917.0933.0917.0921.0-5.0-0.54%25,600
2026-02-06935.0935.0925.0926.0-9.0-0.96%14,100
2026-02-05932.0940.0930.0935.00.00.00%11,400
2026-02-04943.0944.0928.0935.0-12.0-1.27%17,300
2026-02-03941.0948.0933.0947.0+6.0+0.64%19,900
2026-02-02924.0941.0924.0941.0+17.0+1.84%17,800
2026-01-30935.0935.0923.0924.0-3.0-0.32%6,900
2026-01-29930.0930.0916.0927.0-1.0-0.11%10,500
2026-01-28918.0929.0916.0928.0+2.0+0.22%16,500
2026-01-27934.0934.0919.0926.0-3.0-0.32%14,500
2026-01-26937.0937.0921.0929.0-8.0-0.85%7,900
2026-01-23926.0939.0922.0937.0+9.0+0.97%12,100
2026-01-22930.0930.0920.0928.0-10.0-1.07%30,900
2026-01-21935.0947.0917.0938.0-10.0-1.05%38,500
2026-01-20951.0954.0920.0948.0-18.0-1.86%87,800
2026-01-19985.0997.0960.0966.0-12.0-1.23%33,100
2026-01-16971.0979.0952.0978.0+22.0+2.30%32,600
2026-01-15954.0961.0947.0956.0+2.0+0.21%38,200
2026-01-14955.0960.0944.0954.0+3.0+0.32%17,000
2026-01-13950.0954.0932.0951.00.00.00%23,600
2026-01-09957.0957.0929.0951.0-4.0-0.42%13,800
2026-01-08927.0955.0919.0955.0+43.0+4.71%15,900
2026-01-07948.0950.0912.0912.0-32.0-3.39%29,000
2026-01-06947.0957.0934.0944.0-3.0-0.32%13,900
2026-01-05955.0958.0926.0947.0-7.0-0.73%15,200
2025-12-30952.0969.0935.0954.0+2.0+0.21%20,400
2025-12-29970.0975.0952.0952.0-9.0-0.94%16,200
2025-12-26936.0973.0936.0961.0-5.0-0.52%20,100
2025-12-25944.0976.0937.0966.0+22.0+2.33%16,900
2025-12-24921.0949.0918.0944.0+23.0+2.50%15,400
2025-12-23925.0942.0918.0921.0-4.0-0.43%13,300
2025-12-22955.0955.0925.0925.0-16.0-1.70%13,600
2025-12-19930.0982.0920.0941.0+11.0+1.18%45,100
2025-12-18923.0930.0921.0930.0+11.0+1.20%61,600
2025-12-17900.0923.0895.0919.0+19.0+2.11%53,800
2025-12-16894.0900.0894.0900.0+4.0+0.45%14,800
2025-12-15896.0896.0891.0896.00.00.00%2,200
2025-12-12896.0899.0889.0896.00.00.00%9,200
2025-12-11892.0897.0892.0896.0-2.0-0.22%2,500
2025-12-10896.0899.0889.0898.0+2.0+0.22%15,900
2025-12-09896.0898.0891.0896.00.00.00%5,200
2025-12-08890.0897.0883.0896.0+15.0+1.70%14,500
2025-12-05890.0890.0875.0881.0-9.0-1.01%7,500
2025-12-04892.0895.0885.0890.0-2.0-0.22%10,800
2025-12-03892.0898.0888.0892.00.00.00%11,500
2025-12-02894.0900.0890.0892.00.00.00%15,100
2025-12-01889.0897.0889.0892.0+3.0+0.34%6,300
2025-11-28893.0893.0882.0889.0+3.0+0.34%9,400
2025-11-27876.0898.0871.0886.0+10.0+1.14%19,600
2025-11-26881.0884.0871.0876.0-5.0-0.57%9,600
2025-11-25861.0900.0861.0881.0+22.0+2.56%23,000
2025-11-21854.0861.0848.0859.0-8.0-0.92%7,700
2025-11-20891.0891.0846.0867.0+6.0+0.70%20,100
2025-11-19861.0893.0859.0861.0+6.0+0.70%12,600
2025-11-18880.0885.0850.0855.0-10.0-1.16%13,400
2025-11-17858.0865.0851.0865.0+7.0+0.82%6,600
2025-11-14850.0915.0817.0858.0+9.0+1.06%36,300
2025-11-13827.0856.0819.0849.0+34.0+4.17%29,300
2025-11-12802.0816.0802.0815.0+4.0+0.49%8,100
2025-11-11816.0826.0807.0811.0+1.0+0.12%14,100
2025-11-10808.0820.0799.0810.0+1.0+0.12%15,700
2025-11-07801.0811.0783.0809.0-1.0-0.12%18,700
2025-11-06810.0817.0810.0810.00.00.00%5,900
2025-11-05812.0816.0802.0810.0-9.0-1.10%7,600
2025-11-04813.0829.0810.0819.0+7.0+0.86%13,000
2025-10-31816.0828.0812.0812.0-3.0-0.37%3,100
2025-10-30818.0834.0815.0815.0-15.0-1.81%15,900
2025-10-29836.0840.0817.0830.0-6.0-0.72%11,500
2025-10-28834.0839.0832.0836.0-3.0-0.36%3,500
2025-10-27828.0840.0824.0839.0+9.0+1.08%10,200
2025-10-24828.0830.0811.0830.0+2.0+0.24%11,000
2025-10-23828.0831.0822.0828.0-1.0-0.12%4,400
2025-10-22812.0830.0811.0829.0+14.0+1.72%9,600
2025-10-21814.0830.0810.0815.0-5.0-0.61%17,500
2025-10-20835.0848.0815.0820.0-15.0-1.80%26,000
2025-10-17843.0843.0825.0835.0-14.0-1.65%10,300
2025-10-16834.0849.0820.0849.0+13.0+1.56%10,000
2025-10-15831.0860.0822.0836.0+5.0+0.60%15,000
2025-10-14864.0864.0818.0831.0-33.0-3.82%27,700
2025-10-10846.0864.0821.0864.0+14.0+1.65%18,700
2025-10-09816.0850.0815.0850.0+35.0+4.29%16,100
2025-10-08815.0828.0812.0815.0-5.0-0.61%12,100
2025-10-07823.0839.0817.0820.0-3.0-0.36%13,200
2025-10-06850.0850.0813.0823.0-15.0-1.79%20,800
2025-10-03836.0846.0836.0838.0-3.0-0.36%11,500
2025-10-02849.0856.0838.0841.0-4.0-0.47%18,500
2025-10-01820.0845.0817.0845.0+25.0+3.05%18,500
2025-09-30832.0832.0808.0820.0-4.0-0.49%16,300
2025-09-29818.0825.0811.0824.0+7.3+0.90%11,400
2025-09-26810.0816.7810.0816.7+1.7+0.20%12,000
2025-09-25816.7816.7808.3815.0-1.7-0.20%21,000
2025-09-24814.3816.7813.7816.7+2.7+0.33%15,300
2025-09-22813.3816.7807.3814.0+0.7+0.08%14,700
2025-09-19814.3816.7810.3813.3+3.0+0.37%18,000
2025-09-18806.7813.3806.7810.3-0.3-0.04%15,900
2025-09-17813.3813.3810.0810.7-2.7-0.33%9,900
2025-09-16813.0813.3809.0813.3+3.3+0.41%20,100
2025-09-12806.7812.3806.3810.0——8,700

直近120営業日分を表示