KabuInsight

三光合成

7888
プライム/化学/SANKO GOSEI 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
2026-03-13900.0903.0886.0887.0-26.0-2.85%118,200
2026-03-12923.0929.0906.0913.0-23.0-2.46%113,300
2026-03-11952.0960.0936.0936.0-3.0-0.32%64,700
2026-03-10936.0944.0922.0939.0+25.0+2.74%115,200
2026-03-09923.0925.0891.0914.0-69.0-7.02%183,700
2026-03-06975.0990.0958.0983.0-10.0-1.01%119,400
2026-03-05985.01,002.0977.0993.0+47.0+4.97%99,300
2026-03-04991.0996.0927.0946.0-86.0-8.33%281,600
2026-03-031,055.01,069.01,029.01,032.0-38.0-3.55%143,200
2026-03-021,044.01,077.01,040.01,070.0-4.0-0.37%119,500
2026-02-271,053.01,074.01,041.01,074.0+39.0+3.77%148,000
2026-02-261,069.01,077.01,034.01,035.0-25.0-2.36%146,100
2026-02-251,045.01,065.01,033.01,060.0+16.0+1.53%104,100
2026-02-241,027.01,054.01,020.01,044.0+26.0+2.55%159,500
2026-02-201,040.01,044.01,018.01,018.0-30.0-2.86%138,100
2026-02-191,054.01,054.01,036.01,048.0-9.0-0.85%112,500
2026-02-181,062.01,077.01,057.01,057.0-5.0-0.47%82,800
2026-02-171,057.01,071.01,050.01,062.0+5.0+0.47%82,300
2026-02-161,057.01,068.01,050.01,057.0+3.0+0.28%97,100
2026-02-131,070.01,088.01,048.01,054.0-32.0-2.95%140,100
2026-02-121,050.01,086.01,050.01,086.0+40.0+3.82%217,100
2026-02-101,034.01,053.01,032.01,046.0+15.0+1.45%102,900
2026-02-091,050.01,050.01,031.01,031.0-5.0-0.48%77,300
2026-02-061,025.01,037.01,018.01,036.0+6.0+0.58%102,600
2026-02-051,029.01,032.01,014.01,030.0+17.0+1.68%114,500
2026-02-041,006.01,021.01,001.01,013.0+13.0+1.30%118,500
2026-02-03972.01,000.0971.01,000.0+40.0+4.17%146,400
2026-02-02963.0984.0960.0960.0-3.0-0.31%105,700
2026-01-30962.0967.0950.0963.0+7.0+0.73%90,800
2026-01-29956.0963.0941.0956.00.00.00%91,800
2026-01-28966.0968.0947.0956.0-19.0-1.95%140,700
2026-01-27971.0978.0961.0975.0+4.0+0.41%96,800
2026-01-261,008.01,008.0971.0971.0-50.0-4.90%168,600
2026-01-231,029.01,030.01,008.01,021.0-2.0-0.20%88,100
2026-01-221,032.01,041.01,014.01,023.0-6.0-0.58%127,500
2026-01-211,011.01,038.01,000.01,029.0+1.0+0.10%169,800
2026-01-201,053.01,055.01,020.01,028.0-23.0-2.19%167,800
2026-01-191,058.01,069.01,028.01,051.0-13.0-1.22%208,900
2026-01-161,055.01,076.01,050.01,064.0+10.0+0.95%228,100
2026-01-151,052.01,078.01,032.01,054.0+12.0+1.15%509,200
2026-01-141,009.01,051.0979.01,042.0+138.0+15.27%989,200
2026-01-13920.0921.0895.0904.0-9.0-0.99%261,400
2026-01-09935.0937.0909.0913.0-12.0-1.30%125,600
2026-01-08934.0938.0922.0925.0-8.0-0.86%128,300
2026-01-07915.0933.0913.0933.0+13.0+1.41%127,000
2026-01-06900.0922.0900.0920.0+21.0+2.34%107,500
2026-01-05898.0909.0891.0899.0+11.0+1.24%159,300
2025-12-30890.0895.0885.0888.0-2.0-0.22%88,700
2025-12-29877.0895.0876.0890.0+16.0+1.83%140,500
2025-12-26873.0875.0866.0874.0+3.0+0.34%67,000
2025-12-25858.0872.0858.0871.0+13.0+1.52%66,500
2025-12-24871.0872.0858.0858.0-10.0-1.15%67,700
2025-12-23859.0868.0853.0868.0+10.0+1.17%88,500
2025-12-22845.0859.0843.0858.0+18.0+2.14%110,800
2025-12-19831.0840.0829.0840.0+13.0+1.57%125,900
2025-12-18824.0830.0817.0827.0+1.0+0.12%97,700
2025-12-17824.0832.0820.0826.00.00.00%75,800
2025-12-16845.0845.0825.0826.0-17.0-2.02%127,400
2025-12-15830.0843.0824.0843.0+10.0+1.20%76,900
2025-12-12836.0842.0830.0833.0+8.0+0.97%80,600
2025-12-11846.0846.0825.0825.0-13.0-1.55%84,700
2025-12-10839.0845.0834.0838.0+4.0+0.48%65,200
2025-12-09839.0840.0833.0834.0-5.0-0.60%99,100
2025-12-08845.0853.0830.0839.0+4.0+0.48%218,200
2025-12-05827.0838.0824.0835.0+13.0+1.58%92,500
2025-12-04810.0824.0808.0822.0+12.0+1.48%69,500
2025-12-03818.0820.0805.0810.0-8.0-0.98%131,500
2025-12-02830.0832.0818.0818.0-12.0-1.45%74,800
2025-12-01836.0838.0827.0830.0-5.0-0.60%168,700
2025-11-28834.0837.0828.0835.0+1.0+0.12%80,100
2025-11-27829.0835.0826.0834.0-6.0-0.71%168,500
2025-11-26831.0842.0827.0840.0+14.0+1.69%348,200
2025-11-25830.0830.0822.0826.0+4.0+0.49%109,800
2025-11-21816.0830.0814.0822.0-2.0-0.24%108,200
2025-11-20825.0829.0820.0824.0+9.0+1.10%61,200
2025-11-19818.0825.0812.0815.0-3.0-0.37%140,500
2025-11-18829.0838.0818.0818.0-13.0-1.56%191,100
2025-11-17838.0842.0831.0831.0-5.0-0.60%126,000
2025-11-14850.0857.0835.0836.0-24.0-2.79%100,200
2025-11-13861.0864.0857.0860.0+1.0+0.12%43,400
2025-11-12848.0862.0842.0859.0+12.0+1.42%62,000
2025-11-11845.0847.0834.0847.0+3.0+0.36%55,100
2025-11-10842.0849.0840.0844.0+9.0+1.08%48,600
2025-11-07841.0845.0830.0835.0-11.0-1.30%57,300
2025-11-06845.0854.0842.0846.0+5.0+0.59%48,900
2025-11-05846.0849.0822.0841.0-10.0-1.18%102,900
2025-11-04839.0854.0836.0851.0+8.0+0.95%87,900
2025-10-31833.0845.0827.0843.0+10.0+1.20%103,600
2025-10-30845.0847.0833.0833.0-11.0-1.30%107,100
2025-10-29858.0858.0828.0844.0-14.0-1.63%144,100
2025-10-28870.0881.0858.0858.0-20.0-2.28%135,500
2025-10-27888.0894.0875.0878.0-4.0-0.45%122,100
2025-10-24889.0892.0879.0882.0-5.0-0.56%121,600
2025-10-23861.0889.0858.0887.0+21.0+2.42%147,000
2025-10-22850.0866.0845.0866.0+16.0+1.88%93,300
2025-10-21852.0854.0842.0850.0+2.0+0.24%115,800
2025-10-20842.0852.0838.0848.0+12.0+1.44%101,200
2025-10-17824.0836.0820.0836.0+5.0+0.60%125,700
2025-10-16843.0848.0827.0831.0-10.0-1.19%115,500
2025-10-15830.0841.0826.0841.0+26.0+3.19%147,900
2025-10-14829.0844.0812.0815.0-23.0-2.74%268,500
2025-10-10867.0872.0835.0838.0-68.0-7.51%536,700
2025-10-09905.0915.0899.0906.0+6.0+0.67%376,500
2025-10-08885.0907.0885.0900.0+15.0+1.69%179,500
2025-10-07882.0894.0880.0885.0+8.0+0.91%145,200
2025-10-06879.0880.0866.0877.0+27.0+3.18%119,300
2025-10-03843.0852.0836.0850.0+16.0+1.92%134,900
2025-10-02837.0843.0824.0834.0+5.0+0.60%116,800
2025-10-01855.0855.0826.0829.0-34.0-3.94%165,900
2025-09-30866.0871.0853.0863.0-3.0-0.35%115,700
2025-09-29885.0889.0866.0866.0-12.0-1.37%79,200
2025-09-26880.0889.0876.0878.0-2.0-0.23%85,400
2025-09-25882.0891.0880.0880.0-2.0-0.23%88,900
2025-09-24881.0884.0870.0882.0+1.0+0.11%142,600
2025-09-22889.0897.0881.0881.0-7.0-0.79%67,200
2025-09-19899.0910.0885.0888.0-11.0-1.22%114,900
2025-09-18907.0907.0894.0899.0-8.0-0.88%78,500
2025-09-17908.0912.0881.0907.0-6.0-0.66%198,800
2025-09-16909.0919.0906.0913.00.00.00%66,600
2025-09-12923.0925.0912.0913.0——97,000

直近120営業日分を表示