KabuInsight

杉田エース

7635
スタンダード/卸売業/SUGITA ACE 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
2026-03-131,706.01,711.01,705.01,709.00.00.00%2,800
2026-03-121,702.01,709.01,702.01,709.0+8.0+0.47%1,100
2026-03-111,700.01,701.01,700.01,701.0+1.0+0.06%400
2026-03-101,699.01,700.01,698.01,700.0+1.0+0.06%1,000
2026-03-091,699.01,699.01,698.01,699.00.00.00%1,900
2026-03-061,699.01,700.01,699.01,699.0-2.0-0.12%1,200
2026-03-051,699.01,701.01,699.01,701.0+3.0+0.18%4,200
2026-03-041,697.01,698.01,697.01,698.0+1.0+0.06%5,800
2026-03-031,698.01,698.01,697.01,697.00.00.00%1,300
2026-03-021,697.01,697.01,697.01,697.00.00.00%1,000
2026-02-271,696.01,697.01,696.01,697.0+3.0+0.18%300
2026-02-261,694.01,694.01,694.01,694.0-3.0-0.18%200
2026-02-251,697.01,697.01,697.01,697.0+1.0+0.06%500
2026-02-241,697.01,697.01,696.01,696.0+1.0+0.06%4,100
2026-02-201,694.01,696.01,694.01,695.00.00.00%1,700
2026-02-191,695.01,696.01,694.01,695.0-1.0-0.06%1,600
2026-02-181,696.01,696.01,696.01,696.00.00.00%700
2026-02-171,696.01,696.01,696.01,696.00.00.00%800
2026-02-161,696.01,696.01,696.01,696.00.00.00%900
2026-02-131,696.01,696.01,696.01,696.00.00.00%600
2026-02-121,696.01,696.01,696.01,696.00.00.00%3,400
2026-02-101,696.01,696.01,696.01,696.00.00.00%900
2026-02-091,696.01,696.01,696.01,696.00.00.00%800
2026-02-061,696.01,696.01,696.01,696.0-1.0-0.06%800
2026-02-051,697.01,697.01,697.01,697.00.00.00%500
2026-02-041,697.01,698.01,697.01,697.00.00.00%900
2026-02-031,697.01,697.01,696.01,697.0+1.0+0.06%1,900
2026-02-021,696.01,697.01,696.01,696.0-1.0-0.06%1,100
2026-01-301,696.01,697.01,696.01,697.00.00.00%900
2026-01-291,696.01,697.01,696.01,697.0+1.0+0.06%1,200
2026-01-281,696.01,697.01,696.01,696.00.00.00%2,600
2026-01-271,695.01,696.01,695.01,696.0+1.0+0.06%1,200
2026-01-261,695.01,696.01,695.01,695.00.00.00%2,600
2026-01-231,695.01,696.01,695.01,695.00.00.00%2,300
2026-01-221,694.01,695.01,694.01,695.00.00.00%6,700
2026-01-211,694.01,695.01,694.01,695.0+1.0+0.06%6,000
2026-01-201,694.01,695.01,694.01,694.00.00.00%10,000
2026-01-191,694.01,695.01,694.01,694.0-1.0-0.06%1,700
2026-01-161,695.01,696.01,695.01,695.0-1.0-0.06%1,000
2026-01-151,694.01,696.01,694.01,696.0+2.0+0.12%4,700
2026-01-141,694.01,695.01,694.01,694.0+1.0+0.06%10,900
2026-01-131,693.01,695.01,693.01,693.0-1.0-0.06%16,200
2026-01-091,694.01,695.01,694.01,694.0-1.0-0.06%4,400
2026-01-081,694.01,695.01,694.01,695.0+1.0+0.06%900
2026-01-071,694.01,694.01,694.01,694.00.00.00%4,700
2026-01-061,694.01,694.01,694.01,694.00.00.00%1,700
2026-01-051,693.01,694.01,693.01,694.0+1.0+0.06%7,300
2025-12-301,693.01,694.01,693.01,693.00.00.00%2,000
2025-12-291,693.01,694.01,693.01,693.00.00.00%7,500
2025-12-261,694.01,699.01,693.01,693.0-1.0-0.06%23,000
2025-12-251,694.01,695.01,694.01,694.00.00.00%16,000
2025-12-241,700.01,700.01,694.01,694.0-15.0-0.88%9,600
2025-12-231,707.01,709.01,707.01,709.0+1.0+0.06%35,500
2025-12-221,707.01,708.01,706.01,708.00.00.00%29,700
2025-12-191,707.01,708.01,707.01,708.00.00.00%12,600
2025-12-181,707.01,708.01,707.01,708.00.00.00%16,700
2025-12-171,706.01,708.01,706.01,708.0+1.0+0.06%7,900
2025-12-161,706.01,707.01,706.01,707.0+1.0+0.06%31,200
2025-12-151,705.01,706.01,705.01,706.00.00.00%8,800
2025-12-121,705.01,706.01,705.01,706.00.00.00%36,900
2025-12-111,705.01,706.01,705.01,706.00.00.00%9,400
2025-12-101,705.01,706.01,705.01,706.0+1.0+0.06%6,400
2025-12-091,705.01,705.01,704.01,705.0+1.0+0.06%26,100
2025-12-081,705.01,705.01,704.01,704.00.00.00%19,900
2025-12-051,705.01,705.01,704.01,704.00.00.00%8,700
2025-12-041,704.01,704.01,704.01,704.00.00.00%3,800
2025-12-031,705.01,705.01,704.01,704.0-1.0-0.06%40,100
2025-12-021,704.01,705.01,704.01,705.0+1.0+0.06%15,900
2025-12-011,703.01,704.01,703.01,704.0+1.0+0.06%50,300
2025-11-281,703.01,703.01,702.01,703.0+1.0+0.06%16,700
2025-11-271,702.01,702.01,702.01,702.00.00.00%20,700
2025-11-261,702.01,703.01,701.01,702.0-1.0-0.06%65,000
2025-11-251,703.01,704.01,702.01,703.00.00.00%83,100
2025-11-211,704.01,705.01,702.01,703.0-3.0-0.18%53,400
2025-11-201,704.01,706.01,703.01,706.0+1.0+0.06%54,300
2025-11-191,705.01,705.01,704.01,705.00.00.00%25,100
2025-11-181,708.01,708.01,704.01,705.0-5.0-0.29%28,600
2025-11-171,713.01,715.01,707.01,710.0-38.0-2.17%63,900
2025-11-141,790.01,793.01,721.01,748.0+218.0+14.25%250,000
2025-11-131,530.01,530.01,530.01,530.0+300.0+24.39%4,200
2025-11-121,215.01,230.01,215.01,230.0+12.0+0.99%4,000
2025-11-111,218.01,218.01,218.01,218.0+4.0+0.33%200
2025-11-101,215.01,215.01,214.01,214.0-1.0-0.08%200
2025-11-071,220.01,220.01,215.01,215.0-5.0-0.41%1,000
2025-11-061,221.01,221.01,220.01,220.0-5.0-0.41%200
2025-11-051,224.01,225.01,221.01,225.0+5.0+0.41%600
2025-11-041,222.01,225.01,220.01,220.0-1.0-0.08%600
2025-10-311,221.01,221.01,221.01,221.0+1.0+0.08%100
2025-10-301,220.01,220.01,220.01,220.00.00.00%100
2025-10-291,221.01,221.01,220.01,220.0-6.0-0.49%300
2025-10-281,226.01,226.01,224.01,226.0-9.0-0.73%300
2025-10-271,225.01,235.01,222.01,235.0+10.0+0.82%1,000
2025-10-241,227.01,236.01,225.01,225.0-7.0-0.57%800
2025-10-231,232.01,232.01,232.01,232.0+9.0+0.74%200
2025-10-221,223.01,234.01,222.01,223.0-1.0-0.08%500
2025-10-211,230.01,230.01,224.01,224.0+1.0+0.08%300
2025-10-201,225.01,225.01,223.01,223.0-2.0-0.16%400
2025-10-171,225.01,229.01,225.01,225.00.00.00%700
2025-10-161,225.01,225.01,225.01,225.00.00.00%100
2025-10-151,222.01,225.01,214.01,225.0+13.0+1.07%400
2025-10-141,210.01,240.01,210.01,212.0-9.0-0.74%1,000
2025-10-101,221.01,221.01,221.01,221.0-4.0-0.33%200
2025-10-091,222.01,245.01,222.01,225.0-3.0-0.24%400
2025-10-081,227.01,255.01,225.01,228.00.00.00%600
2025-10-071,233.01,247.01,226.01,228.0-17.0-1.37%1,200
2025-10-061,210.01,245.01,210.01,245.0+36.0+2.98%2,600
2025-10-031,202.01,209.01,202.01,209.0-7.0-0.58%800
2025-10-021,241.01,241.01,216.01,216.0-25.0-2.01%900
2025-10-011,229.01,241.01,200.01,241.0-4.0-0.32%3,600
2025-09-301,245.01,245.01,245.01,245.00.00.00%300
2025-09-291,244.01,245.01,244.01,245.0+1.0+0.08%300
2025-09-261,243.01,247.01,241.01,244.0-1.0-0.08%1,100
2025-09-251,248.01,248.01,245.01,245.0-11.0-0.88%800
2025-09-241,250.01,256.01,250.01,256.0-5.0-0.40%400
2025-09-221,240.01,261.01,240.01,261.0-9.0-0.71%1,500
2025-09-191,286.01,286.01,270.01,270.0+8.0+0.63%1,000
2025-09-181,277.01,278.01,262.01,262.0-22.0-1.71%400
2025-09-171,273.01,284.01,260.01,284.0+9.0+0.71%2,100
2025-09-161,269.01,275.01,268.01,275.0+2.0+0.16%500
2025-09-121,270.01,273.01,270.01,273.0——900

直近120営業日分を表示