KabuInsight

三共生興

8018
スタンダード/卸売業/SANKYO SEIKO 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
2026-03-13836.0841.0820.0833.0-9.0-1.07%82,400
2026-03-12848.0855.0840.0842.0-14.0-1.64%89,100
2026-03-11860.0867.0844.0856.0-4.0-0.47%83,900
2026-03-10865.0876.0855.0860.0+14.0+1.65%56,900
2026-03-09845.0856.0836.0846.0-31.0-3.53%120,600
2026-03-06886.0886.0871.0877.0-11.0-1.24%79,000
2026-03-05884.0905.0877.0888.0+18.0+2.07%108,500
2026-03-04862.0873.0844.0870.0-7.0-0.80%183,000
2026-03-03886.0894.0873.0877.0-19.0-2.12%79,100
2026-03-02901.0907.0896.0896.0-19.0-2.08%44,100
2026-02-27900.0917.0897.0915.0+13.0+1.44%46,600
2026-02-26898.0913.0898.0902.0+4.0+0.45%69,200
2026-02-25900.0909.0896.0898.0+3.0+0.34%42,600
2026-02-24893.0902.0881.0895.0+12.0+1.36%39,500
2026-02-20893.0899.0879.0883.0-19.0-2.11%43,000
2026-02-19893.0903.0890.0902.0+10.0+1.12%61,100
2026-02-18887.0903.0878.0892.0+19.0+2.18%48,800
2026-02-17886.0886.0855.0873.0-13.0-1.47%65,600
2026-02-16900.0901.0881.0886.0-14.0-1.56%79,200
2026-02-13913.0915.0893.0900.0-5.0-0.55%84,700
2026-02-12885.0915.0880.0905.0+25.0+2.84%101,400
2026-02-10863.0895.0860.0880.0+28.0+3.29%109,500
2026-02-09825.0854.0816.0852.0+41.0+5.06%97,900
2026-02-06820.0822.0797.0811.0-14.0-1.70%84,800
2026-02-05840.0842.0818.0825.0-5.0-0.60%61,100
2026-02-04819.0834.0816.0830.0+9.0+1.10%61,900
2026-02-03802.0824.0801.0821.0+27.0+3.40%96,700
2026-02-02786.0800.0786.0794.0+8.0+1.02%76,000
2026-01-30779.0786.0773.0786.0+14.0+1.81%40,100
2026-01-29766.0777.0760.0772.0+8.0+1.05%109,300
2026-01-28765.0769.0760.0764.0-6.0-0.78%57,500
2026-01-27750.0773.0750.0770.0+20.0+2.67%92,000
2026-01-26749.0753.0748.0750.0-1.0-0.13%51,000
2026-01-23740.0758.0740.0751.0+14.0+1.90%55,100
2026-01-22727.0743.0727.0737.0+10.0+1.38%56,200
2026-01-21732.0732.0721.0727.0-5.0-0.68%40,700
2026-01-20742.0742.0731.0732.0-10.0-1.35%45,000
2026-01-19731.0745.0727.0742.0+11.0+1.50%52,900
2026-01-16727.0737.0727.0731.00.00.00%52,000
2026-01-15717.0733.0715.0731.0+14.0+1.95%42,600
2026-01-14721.0725.0716.0717.0-4.0-0.55%47,900
2026-01-13725.0725.0714.0721.0+9.0+1.26%70,300
2026-01-09705.0712.0701.0712.0+13.0+1.86%69,500
2026-01-08702.0729.0699.0699.0-2.0-0.29%90,200
2026-01-07702.0713.0701.0701.0-6.0-0.85%38,200
2026-01-06700.0710.0700.0707.0+7.0+1.00%42,200
2026-01-05700.0712.0700.0700.00.00.00%59,800
2025-12-30701.0709.0700.0700.0+2.0+0.29%57,400
2025-12-29696.0700.0690.0698.0-1.0-0.14%32,200
2025-12-26692.0699.0692.0699.0+7.0+1.01%25,600
2025-12-25696.0696.0689.0692.0+2.0+0.29%34,500
2025-12-24697.0697.0687.0690.0-4.0-0.58%27,100
2025-12-23686.0700.0686.0694.0+9.0+1.31%41,900
2025-12-22695.0695.0685.0685.0-5.0-0.72%31,200
2025-12-19687.0694.0687.0690.0+3.0+0.44%21,300
2025-12-18687.0695.0687.0687.00.00.00%37,500
2025-12-17690.0690.0686.0687.0+2.0+0.29%24,200
2025-12-16700.0700.0685.0685.0-16.0-2.28%49,100
2025-12-15689.0701.0689.0701.0+12.0+1.74%52,900
2025-12-12684.0693.0684.0689.0+12.0+1.77%47,000
2025-12-11695.0696.0677.0677.0-12.0-1.74%56,300
2025-12-10693.0694.0683.0689.0+3.0+0.44%39,100
2025-12-09693.0697.0683.0686.0-7.0-1.01%32,200
2025-12-08696.0699.0689.0693.0+2.0+0.29%40,300
2025-12-05696.0696.0690.0691.0-10.0-1.43%43,600
2025-12-04692.0701.0692.0701.0+11.0+1.59%34,500
2025-12-03702.0707.0690.0690.0-13.0-1.85%41,200
2025-12-02711.0712.0700.0703.0-4.0-0.57%34,100
2025-12-01704.0714.0701.0707.0+4.0+0.57%38,500
2025-11-28706.0711.0703.0703.0-5.0-0.71%25,800
2025-11-27707.0709.0699.0708.0+4.0+0.57%42,100
2025-11-26708.0712.0701.0704.0+4.0+0.57%36,200
2025-11-25700.0702.0695.0700.0+4.0+0.57%36,600
2025-11-21691.0698.0686.0696.0+6.0+0.87%53,600
2025-11-20691.0700.0686.0690.0+3.0+0.44%43,900
2025-11-19691.0697.0683.0687.00.00.00%40,600
2025-11-18699.0701.0683.0687.0-13.0-1.86%45,600
2025-11-17722.0723.0698.0700.0-23.0-3.18%104,700
2025-11-14716.0727.0715.0723.0+6.0+0.84%53,100
2025-11-13718.0724.0713.0717.0+7.0+0.99%33,400
2025-11-12718.0723.0705.0710.0+7.0+1.00%59,500
2025-11-11703.0710.0694.0703.0+7.0+1.01%43,400
2025-11-10680.0705.0678.0696.0+12.0+1.75%58,800
2025-11-07719.0719.0680.0684.0-31.0-4.34%177,400
2025-11-06664.0748.0664.0715.0+48.0+7.20%1,075,300
2025-11-05671.0678.0665.0667.0-7.0-1.04%52,600
2025-11-04668.0677.0668.0674.0-1.0-0.15%36,000
2025-10-31663.0675.0663.0675.0+13.0+1.96%74,600
2025-10-30661.0673.0661.0662.0-4.0-0.60%55,900
2025-10-29665.0671.0661.0666.0-3.0-0.45%53,100
2025-10-28668.0676.0666.0669.0-3.0-0.45%43,300
2025-10-27665.0672.0661.0672.0+7.0+1.05%31,900
2025-10-24670.0670.0660.0665.0-2.0-0.30%19,200
2025-10-23664.0669.0663.0667.0+3.0+0.45%19,400
2025-10-22661.0666.0658.0664.0+4.0+0.61%9,600
2025-10-21667.0667.0654.0660.0-2.0-0.30%22,800
2025-10-20656.0666.0655.0662.0+14.0+2.16%24,600
2025-10-17653.0653.0646.0648.0-6.0-0.92%18,000
2025-10-16652.0657.0649.0654.0+2.0+0.31%15,900
2025-10-15653.0656.0649.0652.0+8.0+1.24%26,500
2025-10-14637.0649.0637.0644.0-1.0-0.16%34,900
2025-10-10661.0661.0642.0645.0-16.0-2.42%48,400
2025-10-09663.0667.0655.0661.0-2.0-0.30%32,400
2025-10-08668.0671.0663.0663.0-5.0-0.75%24,500
2025-10-07671.0675.0663.0668.0-5.0-0.74%31,100
2025-10-06681.0681.0663.0673.0+7.0+1.05%49,900
2025-10-03658.0670.0658.0666.0+8.0+1.22%16,400
2025-10-02666.0673.0655.0658.0-10.0-1.50%32,100
2025-10-01689.0689.0663.0668.0-21.0-3.05%85,100
2025-09-30695.0698.0688.0689.0-6.0-0.86%31,000
2025-09-29697.0710.0690.0695.0-17.0-2.39%34,200
2025-09-26707.0715.0705.0712.0+1.0+0.14%48,900
2025-09-25728.0728.0706.0711.0-11.0-1.52%47,800
2025-09-24721.0725.0710.0722.0+1.0+0.14%37,000
2025-09-22708.0721.0703.0721.0+13.0+1.84%62,600
2025-09-19705.0712.0698.0708.0+8.0+1.14%48,900
2025-09-18700.0707.0697.0700.00.00.00%29,600
2025-09-17704.0705.0691.0700.0-3.0-0.43%63,500
2025-09-16681.0708.0679.0703.0+31.0+4.61%72,400
2025-09-12680.0686.0660.0672.0——73,900

直近120営業日分を表示