KabuInsight

三陽商会

8011
プライム/繊維製品/SANYO SHOKAI 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
2026-03-134,010.04,060.03,985.03,985.0-10.0-0.25%37,200
2026-03-124,095.04,100.03,995.03,995.0-115.0-2.80%31,000
2026-03-114,180.04,195.04,110.04,110.00.00.00%23,300
2026-03-104,130.04,240.03,995.04,110.0+120.0+3.01%197,600
2026-03-093,885.03,995.03,865.03,990.0-95.0-2.33%52,000
2026-03-064,010.04,085.03,980.04,085.0+75.0+1.87%35,600
2026-03-054,005.04,095.03,975.04,010.0+145.0+3.75%80,400
2026-03-043,915.04,005.03,825.03,865.0-120.0-3.01%122,000
2026-03-034,210.04,250.03,985.03,985.0-295.0-6.89%94,100
2026-03-024,265.04,350.04,260.04,280.0-55.0-1.27%70,300
2026-02-274,380.04,385.04,215.04,335.0-45.0-1.03%104,200
2026-02-264,490.04,520.04,360.04,380.0-210.0-4.58%120,100
2026-02-254,475.04,600.04,460.04,590.0+135.0+3.03%101,400
2026-02-244,390.04,565.04,350.04,455.0+55.0+1.25%132,000
2026-02-204,425.04,460.04,350.04,400.0-25.0-0.56%38,300
2026-02-194,455.04,460.04,405.04,425.0-25.0-0.56%34,300
2026-02-184,510.04,540.04,450.04,450.0-30.0-0.67%31,000
2026-02-174,550.04,555.04,460.04,480.0-20.0-0.44%47,900
2026-02-164,690.04,735.04,470.04,500.0-120.0-2.60%80,000
2026-02-134,685.04,735.04,615.04,620.0-35.0-0.75%66,000
2026-02-124,575.04,675.04,575.04,655.0+80.0+1.75%76,400
2026-02-104,400.04,785.04,400.04,575.0+215.0+4.93%116,800
2026-02-094,340.04,410.04,275.04,360.0+90.0+2.11%46,500
2026-02-064,300.04,300.04,250.04,270.0-30.0-0.70%30,400
2026-02-054,345.04,345.04,290.04,300.0-10.0-0.23%32,800
2026-02-044,275.04,380.04,275.04,310.0-5.0-0.12%84,800
2026-02-034,195.04,360.04,195.04,315.0+130.0+3.11%61,200
2026-02-024,410.04,440.04,180.04,185.0-200.0-4.56%154,200
2026-01-304,205.04,410.04,185.04,385.0+200.0+4.78%142,400
2026-01-294,130.04,215.04,085.04,185.0+55.0+1.33%39,100
2026-01-284,130.04,180.04,095.04,130.0-10.0-0.24%28,900
2026-01-274,135.04,160.04,100.04,140.0-10.0-0.24%24,800
2026-01-264,175.04,185.04,125.04,150.0-25.0-0.60%56,800
2026-01-234,175.04,215.04,130.04,175.00.00.00%32,800
2026-01-224,105.04,210.04,090.04,175.0+90.0+2.20%74,500
2026-01-214,015.04,095.04,000.04,085.00.00.00%42,700
2026-01-204,120.04,130.04,070.04,085.0-50.0-1.21%45,400
2026-01-194,200.04,220.04,080.04,135.0-85.0-2.01%97,300
2026-01-164,225.04,230.04,175.04,220.0-5.0-0.12%48,700
2026-01-154,215.04,280.04,175.04,225.00.00.00%77,600
2026-01-144,175.04,240.04,160.04,225.0+100.0+2.42%50,300
2026-01-134,100.04,135.04,075.04,125.0+50.0+1.23%44,700
2026-01-094,025.04,075.04,025.04,075.0+50.0+1.24%21,800
2026-01-084,025.04,070.03,980.04,025.0-20.0-0.49%48,900
2026-01-074,005.04,160.03,990.04,045.0+20.0+0.50%125,400
2026-01-063,960.04,055.03,945.04,025.0+135.0+3.47%68,600
2026-01-053,900.03,965.03,870.03,890.00.00.00%59,800
2025-12-303,860.03,935.03,835.03,890.0+5.0+0.13%76,700
2025-12-293,935.03,940.03,820.03,885.0+90.0+2.37%130,700
2025-12-263,750.03,855.03,720.03,795.0+60.0+1.61%180,200
2025-12-253,800.03,800.03,715.03,735.0-60.0-1.58%35,300
2025-12-243,815.03,830.03,770.03,795.0+10.0+0.26%41,900
2025-12-233,740.03,790.03,740.03,785.0+5.0+0.13%20,700
2025-12-223,875.03,875.03,755.03,780.0-45.0-1.18%82,500
2025-12-193,795.03,855.03,755.03,825.0+80.0+2.14%82,100
2025-12-183,760.03,770.03,705.03,745.0-25.0-0.66%55,100
2025-12-173,720.03,775.03,660.03,770.0+120.0+3.29%99,600
2025-12-163,600.03,725.03,590.03,650.0+20.0+0.55%114,000
2025-12-153,590.03,650.03,575.03,630.0+15.0+0.41%39,000
2025-12-123,640.03,640.03,575.03,615.0+45.0+1.26%37,700
2025-12-113,640.03,640.03,560.03,570.0-70.0-1.92%35,700
2025-12-103,570.03,660.03,565.03,640.0+70.0+1.96%53,100
2025-12-093,670.03,705.03,555.03,570.0-65.0-1.79%84,800
2025-12-083,700.03,780.03,600.03,635.0+30.0+0.83%170,000
2025-12-053,630.03,665.03,590.03,605.0-35.0-0.96%52,500
2025-12-043,520.03,670.03,510.03,640.0+135.0+3.85%69,200
2025-12-033,510.03,530.03,475.03,505.0-5.0-0.14%28,300
2025-12-023,475.03,545.03,465.03,510.0+45.0+1.30%44,100
2025-12-013,390.03,485.03,385.03,465.0+80.0+2.36%49,000
2025-11-283,460.03,470.03,350.03,385.0-80.0-2.31%62,300
2025-11-273,450.03,485.03,445.03,465.0+30.0+0.87%18,200
2025-11-263,370.03,435.03,370.03,435.0+70.0+2.08%19,300
2025-11-253,430.03,440.03,350.03,365.0-100.0-2.89%46,600
2025-11-213,480.03,495.03,440.03,465.0-15.0-0.43%46,300
2025-11-203,445.03,500.03,405.03,480.0+105.0+3.11%71,400
2025-11-193,370.03,415.03,320.03,375.0+30.0+0.90%44,300
2025-11-183,310.03,365.03,300.03,345.0+15.0+0.45%40,100
2025-11-173,345.03,360.03,290.03,330.0-15.0-0.45%24,900
2025-11-143,345.03,400.03,345.03,345.0-30.0-0.89%25,000
2025-11-133,440.03,475.03,375.03,375.0-55.0-1.60%27,500
2025-11-123,310.03,435.03,310.03,430.0+130.0+3.94%40,900
2025-11-113,320.03,320.03,280.03,300.0-50.0-1.49%36,900
2025-11-103,275.03,350.03,255.03,350.0+125.0+3.88%29,300
2025-11-073,230.03,235.03,205.03,225.0+5.0+0.16%11,500
2025-11-063,220.03,245.03,205.03,220.00.00.00%25,100
2025-11-053,185.03,250.03,110.03,220.0+65.0+2.06%78,700
2025-11-043,160.03,190.03,135.03,155.0-25.0-0.79%33,700
2025-10-313,220.03,340.03,175.03,180.0-25.0-0.78%89,200
2025-10-303,180.03,225.03,180.03,205.0+20.0+0.63%110,600
2025-10-293,325.03,335.03,185.03,185.0-155.0-4.64%55,800
2025-10-283,485.03,485.03,340.03,340.0-170.0-4.84%37,700
2025-10-273,450.03,510.03,450.03,510.0+65.0+1.89%32,300
2025-10-243,445.03,445.03,405.03,445.0+15.0+0.44%13,500
2025-10-233,380.03,440.03,380.03,430.0+50.0+1.48%24,800
2025-10-223,380.03,425.03,380.03,380.0-10.0-0.29%16,400
2025-10-213,430.03,435.03,390.03,390.0-45.0-1.31%27,100
2025-10-203,380.03,435.03,355.03,435.0+115.0+3.46%36,800
2025-10-173,315.03,330.03,290.03,320.00.00.00%25,100
2025-10-163,345.03,380.03,320.03,320.0-45.0-1.34%17,200
2025-10-153,325.03,370.03,295.03,365.0+95.0+2.91%70,600
2025-10-143,230.03,295.03,220.03,270.0+35.0+1.08%68,700
2025-10-103,255.03,270.03,210.03,235.0-60.0-1.82%74,700
2025-10-093,265.03,320.03,265.03,295.0+20.0+0.61%69,000
2025-10-083,330.03,345.03,265.03,275.0-45.0-1.36%71,700
2025-10-073,350.03,360.03,255.03,320.0-100.0-2.92%131,300
2025-10-063,360.03,500.03,185.03,420.0+70.0+2.09%228,900
2025-10-033,290.03,360.03,290.03,350.0+60.0+1.82%54,200
2025-10-023,300.03,330.03,255.03,290.0+15.0+0.46%32,100
2025-10-013,445.03,445.03,250.03,275.0-200.0-5.76%86,300
2025-09-303,535.03,535.03,470.03,475.0-40.0-1.14%36,900
2025-09-293,530.03,540.03,490.03,515.0-10.0-0.28%29,900
2025-09-263,520.03,550.03,470.03,525.0+5.0+0.14%54,200
2025-09-253,545.03,545.03,505.03,520.0+5.0+0.14%42,100
2025-09-243,430.03,515.03,410.03,515.0+40.0+1.15%64,400
2025-09-223,465.03,480.03,445.03,475.0+25.0+0.72%51,300
2025-09-193,455.03,485.03,405.03,450.0+20.0+0.58%94,000
2025-09-183,445.03,470.03,420.03,430.0-10.0-0.29%36,200
2025-09-173,445.03,445.03,390.03,440.0-15.0-0.43%30,000
2025-09-163,415.03,455.03,415.03,455.0+25.0+0.73%28,800
2025-09-123,415.03,450.03,375.03,430.0——38,900

直近120営業日分を表示