サンリン
7486スタンダード/卸売業/SANRIN 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 | 817.0 | 833.0 | 779.0 | 785.0 | -5.0 | -0.63% | 49,200 |
| 2026-03-12 | 805.0 | 805.0 | 778.0 | 790.0 | -15.0 | -1.86% | 18,000 |
| 2026-03-11 | 817.0 | 819.0 | 796.0 | 805.0 | -15.0 | -1.83% | 31,000 |
| 2026-03-10 | 1,079.0 | 1,079.0 | 820.0 | 820.0 | -109.0 | -11.73% | 210,400 |
| 2026-03-09 | 791.0 | 929.0 | 791.0 | 929.0 | +150.0 | +19.26% | 69,500 |
| 2026-03-06 | 791.0 | 791.0 | 773.0 | 779.0 | -42.0 | -5.12% | 2,700 |
| 2026-03-05 | 804.0 | 821.0 | 799.0 | 821.0 | +39.0 | +4.99% | 1,400 |
| 2026-03-04 | 788.0 | 795.0 | 780.0 | 782.0 | -15.0 | -1.88% | 1,400 |
| 2026-03-03 | 808.0 | 808.0 | 796.0 | 797.0 | -26.0 | -3.16% | 1,700 |
| 2026-03-02 | 825.0 | 825.0 | 778.0 | 823.0 | -2.0 | -0.24% | 4,400 |
| 2026-02-27 | 803.0 | 825.0 | 803.0 | 825.0 | +22.0 | +2.74% | 1,200 |
| 2026-02-26 | 802.0 | 803.0 | 802.0 | 803.0 | +5.0 | +0.63% | 400 |
| 2026-02-25 | 802.0 | 802.0 | 798.0 | 798.0 | -2.0 | -0.25% | 400 |
| 2026-02-24 | 790.0 | 800.0 | 776.0 | 800.0 | -5.0 | -0.62% | 400 |
| 2026-02-20 | 819.0 | 819.0 | 805.0 | 805.0 | -14.0 | -1.71% | 2,300 |
| 2026-02-19 | 799.0 | 819.0 | 799.0 | 819.0 | +20.0 | +2.50% | 1,400 |
| 2026-02-18 | 786.0 | 799.0 | 786.0 | 799.0 | -1.0 | -0.13% | 300 |
| 2026-02-17 | 791.0 | 803.0 | 786.0 | 800.0 | +10.0 | +1.27% | 1,600 |
| 2026-02-16 | 766.0 | 792.0 | 766.0 | 790.0 | +31.0 | +4.08% | 2,200 |
| 2026-02-13 | 760.0 | 760.0 | 759.0 | 759.0 | +1.0 | +0.13% | 1,200 |
| 2026-02-12 | 760.0 | 760.0 | 758.0 | 758.0 | +2.0 | +0.26% | 300 |
| 2026-02-10 | 756.0 | 756.0 | 756.0 | 756.0 | 0.0 | 0.00% | 200 |
| 2026-02-09 | 773.0 | 773.0 | 750.0 | 756.0 | -2.0 | -0.26% | 2,800 |
| 2026-02-06 | 755.0 | 772.0 | 755.0 | 758.0 | +7.0 | +0.93% | 1,700 |
| 2026-02-05 | 760.0 | 760.0 | 751.0 | 751.0 | -1.0 | -0.13% | 600 |
| 2026-02-04 | 740.0 | 752.0 | 740.0 | 752.0 | +12.0 | +1.62% | 1,100 |
| 2026-02-03 | 749.0 | 750.0 | 740.0 | 740.0 | -9.0 | -1.20% | 1,600 |
| 2026-02-02 | 744.0 | 769.0 | 744.0 | 749.0 | +5.0 | +0.67% | 5,600 |
| 2026-01-30 | 749.0 | 751.0 | 744.0 | 744.0 | -20.0 | -2.62% | 2,700 |
| 2026-01-29 | 754.0 | 764.0 | 750.0 | 764.0 | -11.0 | -1.42% | 2,600 |
| 2026-01-28 | 775.0 | 775.0 | 775.0 | 775.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-27 | 780.0 | 780.0 | 775.0 | 775.0 | -5.0 | -0.64% | 700 |
| 2026-01-26 | 780.0 | 780.0 | 780.0 | 780.0 | -4.0 | -0.51% | 300 |
| 2026-01-23 | 787.0 | 789.0 | 784.0 | 784.0 | -5.0 | -0.63% | 900 |
| 2026-01-22 | 796.0 | 796.0 | 789.0 | 789.0 | -17.0 | -2.11% | 2,400 |
| 2026-01-21 | 806.0 | 806.0 | 803.0 | 806.0 | +5.0 | +0.62% | 2,300 |
| 2026-01-20 | 802.0 | 802.0 | 799.0 | 801.0 | -2.0 | -0.25% | 900 |
| 2026-01-19 | 824.0 | 824.0 | 803.0 | 803.0 | -21.0 | -2.55% | 1,300 |
| 2026-01-16 | 787.0 | 825.0 | 787.0 | 824.0 | +37.0 | +4.70% | 1,700 |
| 2026-01-15 | 800.0 | 800.0 | 778.0 | 787.0 | -13.0 | -1.63% | 6,400 |
| 2026-01-14 | 800.0 | 800.0 | 800.0 | 800.0 | 0.0 | 0.00% | 100 |
| 2026-01-13 | 801.0 | 801.0 | 800.0 | 800.0 | -12.0 | -1.48% | 500 |
| 2026-01-09 | 800.0 | 812.0 | 800.0 | 812.0 | +12.0 | +1.50% | 2,000 |
| 2026-01-08 | 800.0 | 801.0 | 800.0 | 800.0 | +3.0 | +0.38% | 1,000 |
| 2026-01-07 | 797.0 | 797.0 | 797.0 | 797.0 | +6.0 | +0.76% | 300 |
| 2026-01-06 | 798.0 | 798.0 | 791.0 | 791.0 | +8.0 | +1.02% | 600 |
| 2026-01-05 | 800.0 | 800.0 | 781.0 | 783.0 | -16.0 | -2.00% | 2,100 |
| 2025-12-30 | 788.0 | 809.0 | 780.0 | 799.0 | +11.0 | +1.40% | 2,400 |
| 2025-12-29 | 778.0 | 799.0 | 778.0 | 788.0 | +10.0 | +1.29% | 7,600 |
| 2025-12-26 | 776.0 | 778.0 | 773.0 | 778.0 | +4.0 | +0.52% | 1,200 |
| 2025-12-25 | 753.0 | 774.0 | 753.0 | 774.0 | +21.0 | +2.79% | 700 |
| 2025-12-24 | 750.0 | 753.0 | 750.0 | 753.0 | -12.0 | -1.57% | 400 |
| 2025-12-23 | 747.0 | 765.0 | 747.0 | 765.0 | +18.0 | +2.41% | 500 |
| 2025-12-22 | 759.0 | 759.0 | 747.0 | 747.0 | -16.0 | -2.10% | 200 |
| 2025-12-19 | 760.0 | 775.0 | 759.0 | 763.0 | +13.0 | +1.73% | 4,500 |
| 2025-12-18 | 741.0 | 750.0 | 740.0 | 750.0 | +10.0 | +1.35% | 1,600 |
| 2025-12-17 | 724.0 | 740.0 | 724.0 | 740.0 | +13.0 | +1.79% | 200 |
| 2025-12-16 | 749.0 | 750.0 | 727.0 | 727.0 | +2.0 | +0.28% | 5,600 |
| 2025-12-15 | 714.0 | 727.0 | 714.0 | 725.0 | -4.0 | -0.55% | 2,500 |
| 2025-12-12 | 725.0 | 729.0 | 725.0 | 729.0 | +9.0 | +1.25% | 1,300 |
| 2025-12-11 | 720.0 | 720.0 | 720.0 | 720.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 716.0 | 720.0 | 716.0 | 720.0 | +1.0 | +0.14% | 900 |
| 2025-12-09 | 719.0 | 719.0 | 719.0 | 719.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 711.0 | 719.0 | 711.0 | 719.0 | +9.0 | +1.27% | 400 |
| 2025-12-05 | 707.0 | 717.0 | 707.0 | 710.0 | -5.0 | -0.70% | 600 |
| 2025-12-04 | 715.0 | 715.0 | 715.0 | 715.0 | +8.0 | +1.13% | 100 |
| 2025-12-03 | 709.0 | 709.0 | 707.0 | 707.0 | -13.0 | -1.81% | 300 |
| 2025-12-02 | 720.0 | 720.0 | 720.0 | 720.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 720.0 | 720.0 | 720.0 | 720.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 720.0 | 724.0 | 712.0 | 720.0 | +6.0 | +0.84% | 6,100 |
| 2025-11-27 | 712.0 | 714.0 | 710.0 | 714.0 | +6.0 | +0.85% | 1,400 |
| 2025-11-26 | 707.0 | 708.0 | 704.0 | 708.0 | +1.0 | +0.14% | 1,500 |
| 2025-11-25 | 715.0 | 715.0 | 704.0 | 707.0 | -2.0 | -0.28% | 5,100 |
| 2025-11-21 | 720.0 | 720.0 | 703.0 | 709.0 | -6.0 | -0.84% | 3,700 |
| 2025-11-20 | 709.0 | 715.0 | 707.0 | 715.0 | +6.0 | +0.85% | 1,300 |
| 2025-11-19 | 706.0 | 709.0 | 701.0 | 709.0 | +6.0 | +0.85% | 2,400 |
| 2025-11-18 | 702.0 | 704.0 | 699.0 | 703.0 | +3.0 | +0.43% | 1,700 |
| 2025-11-17 | 709.0 | 709.0 | 699.0 | 700.0 | -9.0 | -1.27% | 1,700 |
| 2025-11-14 | 710.0 | 710.0 | 709.0 | 709.0 | +5.0 | +0.71% | 600 |
| 2025-11-13 | 707.0 | 710.0 | 704.0 | 704.0 | -4.0 | -0.56% | 1,500 |
| 2025-11-12 | 708.0 | 708.0 | 708.0 | 708.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 708.0 | 708.0 | 708.0 | 708.0 | -8.0 | -1.12% | 900 |
| 2025-11-10 | 700.0 | 716.0 | 696.0 | 716.0 | +16.0 | +2.29% | 3,000 |
| 2025-11-07 | 700.0 | 700.0 | 700.0 | 700.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 700.0 | 700.0 | 700.0 | 700.0 | -7.0 | -0.99% | 200 |
| 2025-11-05 | 707.0 | 707.0 | 707.0 | 707.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-04 | 714.0 | 714.0 | 700.0 | 707.0 | -8.0 | -1.12% | 2,000 |
| 2025-10-31 | 706.0 | 715.0 | 706.0 | 715.0 | +9.0 | +1.27% | 2,400 |
| 2025-10-30 | 705.0 | 706.0 | 705.0 | 706.0 | +1.0 | +0.14% | 500 |
| 2025-10-29 | 707.0 | 717.0 | 705.0 | 705.0 | -2.0 | -0.28% | 1,000 |
| 2025-10-28 | 718.0 | 718.0 | 703.0 | 707.0 | -10.0 | -1.39% | 4,300 |
| 2025-10-27 | 708.0 | 717.0 | 708.0 | 717.0 | +12.0 | +1.70% | 2,300 |
| 2025-10-24 | 704.0 | 707.0 | 704.0 | 705.0 | -2.0 | -0.28% | 2,200 |
| 2025-10-23 | 704.0 | 707.0 | 704.0 | 707.0 | 0.0 | 0.00% | 300 |
| 2025-10-22 | 702.0 | 707.0 | 700.0 | 707.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-21 | 707.0 | 707.0 | 698.0 | 707.0 | +5.0 | +0.71% | 4,400 |
| 2025-10-20 | 701.0 | 704.0 | 696.0 | 702.0 | +4.0 | +0.57% | 2,700 |
| 2025-10-17 | 698.0 | 699.0 | 696.0 | 698.0 | -9.0 | -1.27% | 1,000 |
| 2025-10-16 | 698.0 | 707.0 | 695.0 | 707.0 | +10.0 | +1.43% | 2,700 |
| 2025-10-15 | 700.0 | 700.0 | 697.0 | 697.0 | -6.0 | -0.85% | 2,200 |
| 2025-10-14 | 702.0 | 703.0 | 702.0 | 703.0 | 0.0 | 0.00% | 400 |
| 2025-10-10 | 704.0 | 704.0 | 694.0 | 703.0 | -2.0 | -0.28% | 1,700 |
| 2025-10-09 | 703.0 | 705.0 | 703.0 | 705.0 | 0.0 | 0.00% | 200 |
| 2025-10-08 | 705.0 | 705.0 | 697.0 | 705.0 | +8.0 | +1.15% | 700 |
| 2025-10-07 | 697.0 | 697.0 | 697.0 | 697.0 | +1.0 | +0.14% | 200 |
| 2025-10-06 | 703.0 | 708.0 | 696.0 | 696.0 | -6.0 | -0.85% | 1,000 |
| 2025-10-03 | 697.0 | 702.0 | 693.0 | 702.0 | +4.0 | +0.57% | 500 |
| 2025-10-02 | 693.0 | 698.0 | 693.0 | 698.0 | +1.0 | +0.14% | 3,100 |
| 2025-10-01 | 697.0 | 697.0 | 697.0 | 697.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 699.0 | 699.0 | 697.0 | 697.0 | -7.0 | -0.99% | 200 |
| 2025-09-29 | 722.0 | 722.0 | 688.0 | 704.0 | +7.0 | +1.00% | 7,000 |
| 2025-09-26 | 696.0 | 698.0 | 696.0 | 697.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-25 | 692.0 | 697.0 | 692.0 | 697.0 | +3.0 | +0.43% | 3,900 |
| 2025-09-24 | 695.0 | 695.0 | 693.0 | 694.0 | -1.0 | -0.14% | 1,400 |
| 2025-09-22 | 696.0 | 699.0 | 695.0 | 695.0 | -3.0 | -0.43% | 3,900 |
| 2025-09-19 | 698.0 | 698.0 | 698.0 | 698.0 | 0.0 | 0.00% | 2,700 |
| 2025-09-18 | 689.0 | 699.0 | 689.0 | 698.0 | +10.0 | +1.45% | 2,400 |
| 2025-09-17 | 689.0 | 689.0 | 688.0 | 688.0 | -2.0 | -0.29% | 800 |
| 2025-09-16 | 690.0 | 690.0 | 689.0 | 690.0 | 0.0 | 0.00% | 1,000 |
| 2025-09-12 | 691.0 | 691.0 | 690.0 | 690.0 | — | — | 700 |
直近120営業日分を表示