総合商研
7850スタンダード/その他製品/SOUGOU SHOUKEN 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 | 874.0 | 875.0 | 860.0 | 860.0 | -16.0 | -1.83% | 2,800 |
| 2026-03-12 | 878.0 | 879.0 | 874.0 | 876.0 | -9.0 | -1.02% | 1,600 |
| 2026-03-11 | 895.0 | 896.0 | 881.0 | 885.0 | -5.0 | -0.56% | 2,500 |
| 2026-03-10 | 894.0 | 894.0 | 890.0 | 890.0 | -4.0 | -0.45% | 300 |
| 2026-03-09 | 894.0 | 894.0 | 894.0 | 894.0 | -1.0 | -0.11% | 1,100 |
| 2026-03-06 | 881.0 | 895.0 | 881.0 | 895.0 | +20.0 | +2.29% | 1,100 |
| 2026-03-05 | 875.0 | 875.0 | 875.0 | 875.0 | 0.0 | 0.00% | 100 |
| 2026-03-04 | 876.0 | 876.0 | 875.0 | 875.0 | -6.0 | -0.68% | 2,000 |
| 2026-03-03 | 882.0 | 884.0 | 881.0 | 881.0 | -3.0 | -0.34% | 3,800 |
| 2026-03-02 | 884.0 | 884.0 | 884.0 | 884.0 | -2.0 | -0.23% | 500 |
| 2026-02-27 | 889.0 | 889.0 | 885.0 | 886.0 | 0.0 | 0.00% | 1,800 |
| 2026-02-26 | 889.0 | 890.0 | 886.0 | 886.0 | -4.0 | -0.45% | 5,800 |
| 2026-02-25 | 887.0 | 890.0 | 887.0 | 890.0 | +3.0 | +0.34% | 3,000 |
| 2026-02-24 | 889.0 | 890.0 | 878.0 | 887.0 | -2.0 | -0.22% | 3,200 |
| 2026-02-20 | 889.0 | 889.0 | 889.0 | 889.0 | +4.0 | +0.45% | 1,000 |
| 2026-02-19 | 885.0 | 885.0 | 885.0 | 885.0 | 0.0 | 0.00% | 100 |
| 2026-02-18 | 885.0 | 885.0 | 885.0 | 885.0 | +1.0 | +0.11% | 900 |
| 2026-02-17 | 884.0 | 884.0 | 884.0 | 884.0 | 0.0 | 0.00% | 600 |
| 2026-02-16 | 885.0 | 885.0 | 884.0 | 884.0 | -1.0 | -0.11% | 400 |
| 2026-02-13 | 885.0 | 885.0 | 885.0 | 885.0 | +2.0 | +0.23% | 600 |
| 2026-02-12 | 878.0 | 883.0 | 878.0 | 883.0 | +5.0 | +0.57% | 3,000 |
| 2026-02-10 | 878.0 | 878.0 | 878.0 | 878.0 | +4.0 | +0.46% | 100 |
| 2026-02-09 | 878.0 | 878.0 | 870.0 | 874.0 | -2.0 | -0.23% | 400 |
| 2026-02-06 | 870.0 | 876.0 | 870.0 | 876.0 | +6.0 | +0.69% | 300 |
| 2026-02-05 | 870.0 | 870.0 | 870.0 | 870.0 | 0.0 | 0.00% | 100 |
| 2026-02-04 | 870.0 | 870.0 | 870.0 | 870.0 | -1.0 | -0.11% | 400 |
| 2026-02-03 | 871.0 | 871.0 | 870.0 | 871.0 | -2.0 | -0.23% | 1,000 |
| 2026-02-02 | 878.0 | 878.0 | 873.0 | 873.0 | -5.0 | -0.57% | 700 |
| 2026-01-30 | 879.0 | 879.0 | 877.0 | 878.0 | +8.0 | +0.92% | 1,400 |
| 2026-01-29 | 872.0 | 872.0 | 870.0 | 870.0 | -4.0 | -0.46% | 3,900 |
| 2026-01-28 | 871.0 | 874.0 | 871.0 | 874.0 | -12.0 | -1.35% | 3,700 |
| 2026-01-27 | 894.0 | 894.0 | 886.0 | 886.0 | -6.0 | -0.67% | 1,000 |
| 2026-01-26 | 890.0 | 892.0 | 890.0 | 892.0 | +5.0 | +0.56% | 5,900 |
| 2026-01-23 | 887.0 | 887.0 | 886.0 | 887.0 | +2.0 | +0.23% | 2,200 |
| 2026-01-22 | 886.0 | 886.0 | 885.0 | 885.0 | -2.0 | -0.23% | 200 |
| 2026-01-21 | 887.0 | 887.0 | 885.0 | 887.0 | +2.0 | +0.23% | 1,300 |
| 2026-01-20 | 886.0 | 886.0 | 885.0 | 885.0 | +6.0 | +0.68% | 1,000 |
| 2026-01-19 | 880.0 | 880.0 | 877.0 | 879.0 | +2.0 | +0.23% | 1,600 |
| 2026-01-16 | 874.0 | 877.0 | 873.0 | 877.0 | +3.0 | +0.34% | 4,400 |
| 2026-01-15 | 874.0 | 874.0 | 874.0 | 874.0 | 0.0 | 0.00% | 400 |
| 2026-01-14 | 874.0 | 874.0 | 874.0 | 874.0 | +6.0 | +0.69% | 300 |
| 2026-01-13 | 881.0 | 881.0 | 868.0 | 868.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-09 | 869.0 | 875.0 | 867.0 | 868.0 | -1.0 | -0.12% | 1,800 |
| 2026-01-08 | 884.0 | 884.0 | 866.0 | 869.0 | -9.0 | -1.03% | 1,600 |
| 2026-01-07 | 875.0 | 878.0 | 871.0 | 878.0 | +6.0 | +0.69% | 900 |
| 2026-01-06 | 874.0 | 874.0 | 870.0 | 872.0 | -2.0 | -0.23% | 1,300 |
| 2026-01-05 | 866.0 | 885.0 | 866.0 | 874.0 | +8.0 | +0.92% | 1,900 |
| 2025-12-30 | 865.0 | 866.0 | 865.0 | 866.0 | 0.0 | 0.00% | 300 |
| 2025-12-29 | 864.0 | 866.0 | 864.0 | 866.0 | +1.0 | +0.12% | 600 |
| 2025-12-26 | 848.0 | 865.0 | 845.0 | 865.0 | +20.0 | +2.37% | 7,800 |
| 2025-12-25 | 842.0 | 861.0 | 841.0 | 845.0 | -3.0 | -0.35% | 4,600 |
| 2025-12-24 | 851.0 | 855.0 | 848.0 | 848.0 | +1.0 | +0.12% | 1,400 |
| 2025-12-23 | 860.0 | 860.0 | 839.0 | 847.0 | -4.0 | -0.47% | 1,900 |
| 2025-12-22 | 853.0 | 861.0 | 851.0 | 851.0 | -8.0 | -0.93% | 4,100 |
| 2025-12-19 | 850.0 | 859.0 | 849.0 | 859.0 | +9.0 | +1.06% | 500 |
| 2025-12-18 | 851.0 | 851.0 | 850.0 | 850.0 | -1.0 | -0.12% | 400 |
| 2025-12-17 | 851.0 | 851.0 | 851.0 | 851.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 851.0 | 851.0 | 851.0 | 851.0 | +2.0 | +0.24% | 3,800 |
| 2025-12-15 | 856.0 | 859.0 | 849.0 | 849.0 | -8.0 | -0.93% | 2,800 |
| 2025-12-12 | 857.0 | 861.0 | 857.0 | 857.0 | 0.0 | 0.00% | 900 |
| 2025-12-11 | 872.0 | 872.0 | 857.0 | 857.0 | -5.0 | -0.58% | 400 |
| 2025-12-10 | 862.0 | 862.0 | 862.0 | 862.0 | -15.0 | -1.71% | 1,000 |
| 2025-12-09 | 861.0 | 877.0 | 861.0 | 877.0 | +4.0 | +0.46% | 700 |
| 2025-12-08 | 873.0 | 873.0 | 873.0 | 873.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 873.0 | 873.0 | 873.0 | 873.0 | -9.0 | -1.02% | 300 |
| 2025-12-04 | 873.0 | 882.0 | 873.0 | 882.0 | +7.0 | +0.80% | 2,500 |
| 2025-12-03 | 860.0 | 875.0 | 859.0 | 875.0 | -5.0 | -0.57% | 400 |
| 2025-12-02 | 867.0 | 880.0 | 867.0 | 880.0 | -2.0 | -0.23% | 1,200 |
| 2025-12-01 | 883.0 | 883.0 | 870.0 | 882.0 | -1.0 | -0.11% | 400 |
| 2025-11-28 | 869.0 | 883.0 | 869.0 | 883.0 | -5.0 | -0.56% | 200 |
| 2025-11-27 | 888.0 | 888.0 | 888.0 | 888.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 891.0 | 891.0 | 859.0 | 888.0 | +12.0 | +1.37% | 14,900 |
| 2025-11-25 | 850.0 | 876.0 | 840.0 | 876.0 | +26.0 | +3.06% | 5,200 |
| 2025-11-21 | 853.0 | 853.0 | 836.0 | 850.0 | +6.0 | +0.71% | 2,800 |
| 2025-11-20 | 853.0 | 855.0 | 844.0 | 844.0 | -9.0 | -1.06% | 1,500 |
| 2025-11-19 | 855.0 | 855.0 | 843.0 | 853.0 | +12.0 | +1.43% | 300 |
| 2025-11-18 | 841.0 | 841.0 | 841.0 | 841.0 | 0.0 | 0.00% | 200 |
| 2025-11-17 | 853.0 | 853.0 | 840.0 | 841.0 | -12.0 | -1.41% | 400 |
| 2025-11-14 | 837.0 | 853.0 | 836.0 | 853.0 | +14.0 | +1.67% | 900 |
| 2025-11-13 | 848.0 | 848.0 | 837.0 | 839.0 | -9.0 | -1.06% | 1,200 |
| 2025-11-12 | 842.0 | 848.0 | 842.0 | 848.0 | +5.0 | +0.59% | 500 |
| 2025-11-11 | 841.0 | 843.0 | 841.0 | 843.0 | -11.0 | -1.29% | 500 |
| 2025-11-10 | 831.0 | 854.0 | 831.0 | 854.0 | +18.0 | +2.15% | 2,500 |
| 2025-11-07 | 850.0 | 850.0 | 836.0 | 836.0 | -14.0 | -1.65% | 1,400 |
| 2025-11-06 | 850.0 | 850.0 | 850.0 | 850.0 | -10.0 | -1.16% | 100 |
| 2025-11-05 | 859.0 | 860.0 | 844.0 | 860.0 | -7.0 | -0.81% | 300 |
| 2025-11-04 | 847.0 | 867.0 | 847.0 | 867.0 | +29.0 | +3.46% | 1,100 |
| 2025-10-31 | 838.0 | 838.0 | 838.0 | 838.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 842.0 | 842.0 | 838.0 | 838.0 | -7.0 | -0.83% | 1,600 |
| 2025-10-29 | 852.0 | 866.0 | 845.0 | 845.0 | -8.0 | -0.94% | 2,300 |
| 2025-10-28 | 864.0 | 867.0 | 852.0 | 853.0 | -18.0 | -2.07% | 400 |
| 2025-10-27 | 875.0 | 875.0 | 851.0 | 871.0 | +26.0 | +3.08% | 6,500 |
| 2025-10-24 | 835.0 | 845.0 | 835.0 | 845.0 | +8.0 | +0.96% | 500 |
| 2025-10-23 | 828.0 | 840.0 | 828.0 | 837.0 | +9.0 | +1.09% | 1,600 |
| 2025-10-22 | 833.0 | 833.0 | 828.0 | 828.0 | -1.0 | -0.12% | 1,500 |
| 2025-10-21 | 827.0 | 831.0 | 825.0 | 829.0 | +2.0 | +0.24% | 1,400 |
| 2025-10-20 | 824.0 | 827.0 | 823.0 | 827.0 | +6.0 | +0.73% | 800 |
| 2025-10-17 | 830.0 | 830.0 | 821.0 | 821.0 | -9.0 | -1.08% | 700 |
| 2025-10-16 | 830.0 | 830.0 | 830.0 | 830.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 824.0 | 837.0 | 820.0 | 830.0 | +6.0 | +0.73% | 2,000 |
| 2025-10-14 | 832.0 | 832.0 | 819.0 | 824.0 | -8.0 | -0.96% | 6,100 |
| 2025-10-10 | 843.0 | 844.0 | 832.0 | 832.0 | -11.0 | -1.30% | 4,300 |
| 2025-10-09 | 846.0 | 847.0 | 843.0 | 843.0 | +1.0 | +0.12% | 1,400 |
| 2025-10-08 | 842.0 | 842.0 | 840.0 | 842.0 | +3.0 | +0.36% | 900 |
| 2025-10-07 | 836.0 | 839.0 | 836.0 | 839.0 | +4.0 | +0.48% | 800 |
| 2025-10-06 | 834.0 | 838.0 | 834.0 | 835.0 | -6.0 | -0.71% | 2,900 |
| 2025-10-03 | 842.0 | 848.0 | 834.0 | 841.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-02 | 844.0 | 844.0 | 841.0 | 841.0 | -4.0 | -0.47% | 1,500 |
| 2025-10-01 | 855.0 | 855.0 | 845.0 | 845.0 | -10.0 | -1.17% | 2,700 |
| 2025-09-30 | 862.0 | 862.0 | 855.0 | 855.0 | -7.0 | -0.81% | 900 |
| 2025-09-29 | 862.0 | 862.0 | 862.0 | 862.0 | -3.0 | -0.35% | 400 |
| 2025-09-26 | 878.0 | 878.0 | 861.0 | 865.0 | +1.0 | +0.12% | 6,200 |
| 2025-09-25 | 855.0 | 868.0 | 853.0 | 864.0 | +11.0 | +1.29% | 5,700 |
| 2025-09-24 | 853.0 | 853.0 | 844.0 | 853.0 | +5.0 | +0.59% | 6,800 |
| 2025-09-22 | 857.0 | 859.0 | 848.0 | 848.0 | 0.0 | 0.00% | 3,000 |
| 2025-09-19 | 850.0 | 850.0 | 840.0 | 848.0 | +5.0 | +0.59% | 5,300 |
| 2025-09-18 | 849.0 | 849.0 | 843.0 | 843.0 | -6.0 | -0.71% | 3,600 |
| 2025-09-17 | 868.0 | 868.0 | 848.0 | 849.0 | -8.0 | -0.93% | 7,200 |
| 2025-09-16 | 894.0 | 894.0 | 837.0 | 857.0 | -41.0 | -4.57% | 24,400 |
| 2025-09-12 | 898.0 | 919.0 | 894.0 | 898.0 | — | — | 11,900 |
直近120営業日分を表示