三光産業
7922スタンダード/その他製品/SANKO SANGYO 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 | 723.0 | 724.0 | 721.0 | 722.0 | -2.0 | -0.28% | 123,200 |
| 2026-03-12 | 722.0 | 724.0 | 721.0 | 724.0 | +1.0 | +0.14% | 115,400 |
| 2026-03-11 | 728.0 | 729.0 | 722.0 | 723.0 | -2.0 | -0.28% | 98,200 |
| 2026-03-10 | 726.0 | 729.0 | 723.0 | 725.0 | +1.0 | +0.14% | 144,100 |
| 2026-03-09 | 731.0 | 733.0 | 722.0 | 724.0 | -8.0 | -1.09% | 146,200 |
| 2026-03-06 | 737.0 | 737.0 | 730.0 | 732.0 | -10.0 | -1.35% | 58,100 |
| 2026-03-05 | 737.0 | 744.0 | 733.0 | 742.0 | +5.0 | +0.68% | 41,100 |
| 2026-03-04 | 735.0 | 744.0 | 732.0 | 737.0 | -6.0 | -0.81% | 160,200 |
| 2026-03-03 | 750.0 | 750.0 | 739.0 | 743.0 | -2.0 | -0.27% | 79,100 |
| 2026-03-02 | 749.0 | 750.0 | 745.0 | 745.0 | -2.0 | -0.27% | 73,200 |
| 2026-02-27 | 749.0 | 750.0 | 745.0 | 747.0 | +2.0 | +0.27% | 19,300 |
| 2026-02-26 | 745.0 | 754.0 | 740.0 | 745.0 | +2.0 | +0.27% | 82,400 |
| 2026-02-25 | 750.0 | 756.0 | 743.0 | 743.0 | -2.0 | -0.27% | 55,800 |
| 2026-02-24 | 745.0 | 750.0 | 740.0 | 745.0 | -15.0 | -1.97% | 53,100 |
| 2026-02-20 | 732.0 | 760.0 | 732.0 | 760.0 | +29.0 | +3.97% | 320,900 |
| 2026-02-19 | 727.0 | 733.0 | 727.0 | 731.0 | +2.0 | +0.27% | 109,600 |
| 2026-02-18 | 730.0 | 731.0 | 725.0 | 729.0 | -1.0 | -0.14% | 129,400 |
| 2026-02-17 | 732.0 | 736.0 | 730.0 | 730.0 | -5.0 | -0.68% | 72,700 |
| 2026-02-16 | 735.0 | 746.0 | 733.0 | 735.0 | 0.0 | 0.00% | 130,400 |
| 2026-02-13 | 732.0 | 743.0 | 730.0 | 735.0 | 0.0 | 0.00% | 100,300 |
| 2026-02-12 | 736.0 | 749.0 | 732.0 | 735.0 | +4.0 | +0.55% | 180,700 |
| 2026-02-10 | 750.0 | 750.0 | 731.0 | 731.0 | -34.0 | -4.44% | 349,500 |
| 2026-02-09 | 780.0 | 785.0 | 752.0 | 765.0 | -15.0 | -1.92% | 408,600 |
| 2026-02-06 | 740.0 | 817.0 | 733.0 | 780.0 | +167.0 | +27.24% | 2,154,000 |
| 2026-02-05 | 613.0 | 613.0 | 613.0 | 613.0 | +100.0 | +19.49% | 2,900 |
| 2026-02-04 | 513.0 | 513.0 | 513.0 | 513.0 | +80.0 | +18.48% | 7,500 |
| 2026-02-03 | 437.0 | 437.0 | 430.0 | 433.0 | -4.0 | -0.92% | 9,300 |
| 2026-02-02 | 441.0 | 443.0 | 431.0 | 437.0 | -1.0 | -0.23% | 4,700 |
| 2026-01-30 | 437.0 | 444.0 | 437.0 | 438.0 | -7.0 | -1.57% | 1,800 |
| 2026-01-29 | 446.0 | 446.0 | 439.0 | 445.0 | +7.0 | +1.60% | 3,600 |
| 2026-01-28 | 441.0 | 441.0 | 435.0 | 438.0 | -6.0 | -1.35% | 5,500 |
| 2026-01-27 | 442.0 | 444.0 | 439.0 | 444.0 | +5.0 | +1.14% | 800 |
| 2026-01-26 | 452.0 | 452.0 | 431.0 | 439.0 | -13.0 | -2.88% | 11,200 |
| 2026-01-23 | 450.0 | 453.0 | 446.0 | 452.0 | +2.0 | +0.44% | 1,500 |
| 2026-01-22 | 450.0 | 450.0 | 450.0 | 450.0 | 0.0 | 0.00% | 100 |
| 2026-01-21 | 451.0 | 451.0 | 447.0 | 450.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-20 | 454.0 | 454.0 | 449.0 | 450.0 | -5.0 | -1.10% | 2,300 |
| 2026-01-19 | 452.0 | 455.0 | 450.0 | 455.0 | +4.0 | +0.89% | 6,100 |
| 2026-01-16 | 450.0 | 456.0 | 450.0 | 451.0 | +2.0 | +0.45% | 8,100 |
| 2026-01-15 | 450.0 | 454.0 | 446.0 | 449.0 | 0.0 | 0.00% | 9,700 |
| 2026-01-14 | 449.0 | 460.0 | 447.0 | 449.0 | 0.0 | 0.00% | 15,900 |
| 2026-01-13 | 444.0 | 449.0 | 440.0 | 449.0 | +7.0 | +1.58% | 15,200 |
| 2026-01-09 | 443.0 | 443.0 | 438.0 | 442.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-08 | 437.0 | 442.0 | 432.0 | 442.0 | +3.0 | +0.68% | 13,700 |
| 2026-01-07 | 440.0 | 440.0 | 433.0 | 439.0 | -1.0 | -0.23% | 1,400 |
| 2026-01-06 | 438.0 | 440.0 | 435.0 | 440.0 | +2.0 | +0.46% | 3,600 |
| 2026-01-05 | 431.0 | 444.0 | 431.0 | 438.0 | +7.0 | +1.62% | 5,600 |
| 2025-12-30 | 436.0 | 437.0 | 431.0 | 431.0 | -4.0 | -0.92% | 3,400 |
| 2025-12-29 | 437.0 | 437.0 | 432.0 | 435.0 | +5.0 | +1.16% | 1,900 |
| 2025-12-26 | 433.0 | 438.0 | 425.0 | 430.0 | -3.0 | -0.69% | 10,900 |
| 2025-12-25 | 436.0 | 438.0 | 433.0 | 433.0 | -1.0 | -0.23% | 1,600 |
| 2025-12-24 | 431.0 | 434.0 | 427.0 | 434.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-23 | 440.0 | 440.0 | 434.0 | 434.0 | +2.0 | +0.46% | 2,200 |
| 2025-12-22 | 438.0 | 442.0 | 431.0 | 432.0 | -4.0 | -0.92% | 3,300 |
| 2025-12-19 | 429.0 | 437.0 | 429.0 | 436.0 | +15.0 | +3.56% | 5,700 |
| 2025-12-18 | 435.0 | 435.0 | 421.0 | 421.0 | -7.0 | -1.64% | 6,300 |
| 2025-12-17 | 435.0 | 435.0 | 427.0 | 428.0 | -11.0 | -2.51% | 2,600 |
| 2025-12-16 | 433.0 | 439.0 | 431.0 | 439.0 | +14.0 | +3.29% | 2,600 |
| 2025-12-15 | 430.0 | 430.0 | 425.0 | 425.0 | -12.0 | -2.75% | 3,800 |
| 2025-12-12 | 437.0 | 437.0 | 435.0 | 437.0 | -2.0 | -0.46% | 3,300 |
| 2025-12-11 | 437.0 | 440.0 | 436.0 | 439.0 | +3.0 | +0.69% | 3,500 |
| 2025-12-10 | 442.0 | 442.0 | 436.0 | 436.0 | -6.0 | -1.36% | 2,500 |
| 2025-12-09 | 445.0 | 445.0 | 428.0 | 442.0 | +5.0 | +1.14% | 7,300 |
| 2025-12-08 | 443.0 | 443.0 | 430.0 | 437.0 | -5.0 | -1.13% | 6,100 |
| 2025-12-05 | 443.0 | 443.0 | 439.0 | 442.0 | +6.0 | +1.38% | 5,700 |
| 2025-12-04 | 441.0 | 441.0 | 436.0 | 436.0 | +3.0 | +0.69% | 3,600 |
| 2025-12-03 | 434.0 | 439.0 | 427.0 | 433.0 | +7.0 | +1.64% | 9,700 |
| 2025-12-02 | 443.0 | 443.0 | 421.0 | 426.0 | -9.0 | -2.07% | 13,600 |
| 2025-12-01 | 442.0 | 443.0 | 433.0 | 435.0 | 0.0 | 0.00% | 7,000 |
| 2025-11-28 | 434.0 | 435.0 | 425.0 | 435.0 | +11.0 | +2.59% | 9,000 |
| 2025-11-27 | 423.0 | 424.0 | 420.0 | 424.0 | +1.0 | +0.24% | 6,500 |
| 2025-11-26 | 424.0 | 424.0 | 420.0 | 423.0 | +5.0 | +1.20% | 4,700 |
| 2025-11-25 | 427.0 | 427.0 | 418.0 | 418.0 | -5.0 | -1.18% | 6,300 |
| 2025-11-21 | 423.0 | 429.0 | 421.0 | 423.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-20 | 411.0 | 424.0 | 411.0 | 423.0 | +12.0 | +2.92% | 12,100 |
| 2025-11-19 | 417.0 | 417.0 | 409.0 | 411.0 | -3.0 | -0.72% | 7,800 |
| 2025-11-18 | 416.0 | 421.0 | 414.0 | 414.0 | -3.0 | -0.72% | 16,600 |
| 2025-11-17 | 438.0 | 438.0 | 414.0 | 417.0 | -14.0 | -3.25% | 16,900 |
| 2025-11-14 | 415.0 | 443.0 | 412.0 | 431.0 | +16.0 | +3.86% | 11,400 |
| 2025-11-13 | 409.0 | 415.0 | 408.0 | 415.0 | +7.0 | +1.72% | 11,600 |
| 2025-11-12 | 406.0 | 408.0 | 405.0 | 408.0 | +3.0 | +0.74% | 1,500 |
| 2025-11-11 | 409.0 | 409.0 | 399.0 | 405.0 | -4.0 | -0.98% | 14,500 |
| 2025-11-10 | 408.0 | 409.0 | 406.0 | 409.0 | +4.0 | +0.99% | 3,500 |
| 2025-11-07 | 409.0 | 409.0 | 403.0 | 405.0 | 0.0 | 0.00% | 6,800 |
| 2025-11-06 | 404.0 | 411.0 | 403.0 | 405.0 | -1.0 | -0.25% | 7,600 |
| 2025-11-05 | 406.0 | 406.0 | 400.0 | 406.0 | +1.0 | +0.25% | 7,800 |
| 2025-11-04 | 405.0 | 408.0 | 405.0 | 405.0 | +4.0 | +1.00% | 27,800 |
| 2025-10-31 | 400.0 | 405.0 | 400.0 | 401.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-30 | 402.0 | 405.0 | 400.0 | 401.0 | -1.0 | -0.25% | 13,100 |
| 2025-10-29 | 407.0 | 407.0 | 402.0 | 402.0 | -5.0 | -1.23% | 10,700 |
| 2025-10-28 | 407.0 | 408.0 | 407.0 | 407.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-27 | 409.0 | 409.0 | 407.0 | 407.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-24 | 405.0 | 407.0 | 405.0 | 407.0 | +2.0 | +0.49% | 8,500 |
| 2025-10-23 | 409.0 | 409.0 | 405.0 | 405.0 | -1.0 | -0.25% | 5,900 |
| 2025-10-22 | 405.0 | 406.0 | 401.0 | 406.0 | 0.0 | 0.00% | 13,200 |
| 2025-10-21 | 413.0 | 413.0 | 405.0 | 406.0 | -4.0 | -0.98% | 11,500 |
| 2025-10-20 | 409.0 | 413.0 | 409.0 | 410.0 | +1.0 | +0.24% | 6,700 |
| 2025-10-17 | 410.0 | 410.0 | 409.0 | 409.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-16 | 413.0 | 414.0 | 409.0 | 409.0 | -1.0 | -0.24% | 4,900 |
| 2025-10-15 | 414.0 | 414.0 | 410.0 | 410.0 | 0.0 | 0.00% | 4,100 |
| 2025-10-14 | 411.0 | 411.0 | 408.0 | 410.0 | -6.0 | -1.44% | 3,000 |
| 2025-10-10 | 416.0 | 416.0 | 413.0 | 416.0 | +2.0 | +0.48% | 3,000 |
| 2025-10-09 | 418.0 | 418.0 | 408.0 | 414.0 | +1.0 | +0.24% | 11,300 |
| 2025-10-08 | 418.0 | 418.0 | 410.0 | 413.0 | -3.0 | -0.72% | 12,100 |
| 2025-10-07 | 417.0 | 419.0 | 416.0 | 416.0 | +2.0 | +0.48% | 1,600 |
| 2025-10-06 | 430.0 | 430.0 | 412.0 | 414.0 | -3.0 | -0.72% | 13,000 |
| 2025-10-03 | 417.0 | 419.0 | 415.0 | 417.0 | +11.0 | +2.71% | 10,600 |
| 2025-10-02 | 414.0 | 418.0 | 406.0 | 406.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-01 | 417.0 | 417.0 | 406.0 | 406.0 | -9.0 | -2.17% | 6,200 |
| 2025-09-30 | 414.0 | 429.0 | 410.0 | 415.0 | +15.0 | +3.75% | 19,100 |
| 2025-09-29 | 415.0 | 418.0 | 393.0 | 400.0 | 0.0 | 0.00% | 24,200 |
| 2025-09-26 | 400.0 | 401.0 | 400.0 | 400.0 | 0.0 | 0.00% | 1,600 |
| 2025-09-25 | 401.0 | 401.0 | 400.0 | 400.0 | 0.0 | 0.00% | 900 |
| 2025-09-24 | 399.0 | 400.0 | 397.0 | 400.0 | +6.0 | +1.52% | 3,300 |
| 2025-09-22 | 400.0 | 400.0 | 394.0 | 394.0 | -6.0 | -1.50% | 9,400 |
| 2025-09-19 | 402.0 | 404.0 | 399.0 | 400.0 | -4.0 | -0.99% | 5,600 |
| 2025-09-18 | 402.0 | 404.0 | 400.0 | 404.0 | +4.0 | +1.00% | 1,900 |
| 2025-09-17 | 400.0 | 401.0 | 400.0 | 400.0 | -3.0 | -0.74% | 1,100 |
| 2025-09-16 | 403.0 | 403.0 | 403.0 | 403.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 405.0 | 405.0 | 403.0 | 403.0 | — | — | 1,200 |
直近120営業日分を表示