KabuInsight

三栄コーポレーション

8119
スタンダード/卸売業/SANYEI CORPORATION
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
2026-03-13882.0882.0866.0866.0-7.0-0.80%2,300
2026-03-12883.0883.0873.0873.0-2.0-0.23%3,100
2026-03-11878.0879.0874.0875.0+2.0+0.23%1,600
2026-03-10871.0882.0871.0873.0+15.0+1.75%1,700
2026-03-09863.0867.0855.0858.0-19.0-2.17%4,500
2026-03-06873.0882.0873.0877.0+4.0+0.46%1,400
2026-03-05859.0873.0859.0873.0+26.0+3.07%2,500
2026-03-04864.0867.0836.0847.0-26.0-2.98%13,400
2026-03-03881.0886.0873.0873.0-8.0-0.91%4,200
2026-03-02883.0890.0873.0881.0-7.0-0.79%16,500
2026-02-27888.0895.0881.0888.0+8.0+0.91%15,700
2026-02-26880.0880.0876.0880.00.00.00%2,100
2026-02-25880.0880.0873.0880.0+1.0+0.11%2,500
2026-02-24888.0888.0877.0879.0-4.0-0.45%4,800
2026-02-20884.0885.0879.0883.0+3.0+0.34%1,800
2026-02-19883.0883.0880.0880.0+2.0+0.23%1,100
2026-02-18875.0880.0875.0878.0+3.0+0.34%2,200
2026-02-17883.0883.0874.0875.0+3.0+0.34%2,500
2026-02-16888.0888.0872.0872.0-8.0-0.91%4,800
2026-02-13875.0880.0871.0880.0+8.0+0.92%3,600
2026-02-12869.0874.0869.0872.0+3.0+0.35%4,300
2026-02-10851.0870.0851.0869.0+18.0+2.12%2,700
2026-02-09856.0858.0840.0851.0-5.0-0.58%15,100
2026-02-06885.0889.0853.0856.0-30.0-3.39%15,600
2026-02-05891.0893.0886.0886.00.00.00%2,600
2026-02-04880.0890.0876.0886.0+13.0+1.49%5,200
2026-02-03865.0873.0860.0873.0+22.0+2.59%7,400
2026-02-02850.0851.0840.0851.0+12.0+1.43%8,000
2026-01-30840.0842.0837.0839.0-1.0-0.12%6,000
2026-01-29837.0840.0830.0840.0+3.0+0.36%3,700
2026-01-28838.0840.0836.0837.0+1.0+0.12%2,000
2026-01-27836.0839.0830.0836.00.00.00%3,100
2026-01-26843.0843.0836.0836.0+5.0+0.60%2,900
2026-01-23835.0839.0830.0831.0-8.0-0.95%3,500
2026-01-22841.0841.0831.0839.00.00.00%4,100
2026-01-21849.0849.0838.0839.0-11.0-1.29%1,900
2026-01-20849.0850.0839.0850.0+9.0+1.07%6,400
2026-01-19841.0841.0840.0841.0+1.0+0.12%5,200
2026-01-16840.0840.0839.0840.0-1.0-0.12%4,000
2026-01-15837.0841.0836.0841.0+3.0+0.36%5,600
2026-01-14841.0841.0835.0838.0-3.0-0.36%2,600
2026-01-13837.0841.0836.0841.0+5.0+0.60%5,600
2026-01-09834.0836.0834.0836.0+2.0+0.24%900
2026-01-08827.0835.0826.0834.0+7.0+0.85%3,600
2026-01-07827.0828.0826.0827.00.00.00%3,000
2026-01-06824.0827.0823.0827.0-2.0-0.24%8,300
2026-01-05824.0829.0823.0829.0+6.0+0.73%4,900
2025-12-30822.0824.0820.0823.0-1.0-0.12%3,300
2025-12-29815.0824.0815.0824.0+12.0+1.48%5,100
2025-12-26812.0813.0810.0812.00.00.00%2,500
2025-12-25812.0813.0810.0812.00.00.00%3,700
2025-12-24815.0818.0812.0812.0-1.0-0.12%2,500
2025-12-23808.0818.0806.0813.0+5.0+0.62%9,800
2025-12-22807.0808.0804.0808.0+1.0+0.12%5,000
2025-12-19807.0807.0800.0807.0+1.0+0.12%3,000
2025-12-18805.0806.0790.0806.0+2.0+0.25%5,700
2025-12-17806.0807.0804.0804.0-2.0-0.25%2,900
2025-12-16809.0812.0806.0806.0-3.0-0.37%12,500
2025-12-15800.0809.0800.0809.0+9.0+1.13%8,200
2025-12-12796.0800.0795.0800.0+5.0+0.63%7,500
2025-12-11795.0796.0794.0795.0+1.0+0.13%5,800
2025-12-10792.0796.0792.0794.0+2.0+0.25%4,300
2025-12-09794.0794.0792.0792.0+1.0+0.13%2,500
2025-12-08791.0795.0788.0791.0+5.0+0.64%7,900
2025-12-05788.0789.0782.0786.0-1.0-0.13%8,200
2025-12-04789.0791.0787.0787.0-2.0-0.25%4,700
2025-12-03789.0790.0789.0789.00.00.00%3,000
2025-12-02791.0792.0788.0789.0+1.0+0.13%3,300
2025-12-01786.0789.0786.0788.0+2.0+0.25%3,400
2025-11-28784.0786.0783.0786.0+3.0+0.38%2,700
2025-11-27783.0784.0780.0783.00.00.00%6,800
2025-11-26789.0791.0780.0783.0-1.0-0.13%20,600
2025-11-25790.0791.0780.0784.0-6.0-0.76%13,100
2025-11-21793.0793.0789.0790.0-3.0-0.38%6,500
2025-11-20794.0797.0793.0793.0-1.0-0.13%2,300
2025-11-19799.0799.0794.0794.0-1.0-0.13%1,900
2025-11-18799.0799.0793.0795.0+2.0+0.25%1,400
2025-11-17799.0800.0793.0793.0-1.0-0.13%7,600
2025-11-14793.0796.0793.0794.0+1.0+0.13%4,800
2025-11-13799.0799.0792.0793.0-4.0-0.50%6,500
2025-11-12792.0798.0790.0797.0+3.0+0.38%4,200
2025-11-11798.0798.0794.0794.0+2.0+0.25%1,400
2025-11-10798.0800.0792.0792.0-6.0-0.75%7,000
2025-11-07800.0800.0796.0798.0+4.0+0.50%1,000
2025-11-06796.0800.0794.0794.00.00.00%3,400
2025-11-05795.0799.0788.0794.0-1.0-0.13%4,900
2025-11-04795.0799.0795.0795.00.00.00%4,700
2025-10-31802.0802.0795.0795.0-5.0-0.63%5,600
2025-10-30800.0801.0797.0800.0-1.0-0.12%7,000
2025-10-29803.0803.0801.0801.0-1.0-0.12%1,300
2025-10-28801.0804.0800.0802.0-2.0-0.25%3,900
2025-10-27803.0807.0803.0804.0+1.0+0.12%3,900
2025-10-24807.0807.0803.0803.0-3.0-0.37%700
2025-10-23800.0806.0799.0806.00.00.00%13,400
2025-10-22806.0806.0804.0806.0+3.0+0.37%2,400
2025-10-21802.0805.0802.0803.0+1.0+0.12%9,300
2025-10-20802.0804.0801.0802.00.00.00%4,200
2025-10-17805.0805.0800.0802.0+2.0+0.25%3,700
2025-10-16799.0803.0799.0800.0+1.0+0.13%1,800
2025-10-15797.0800.0797.0799.0+4.0+0.50%2,200
2025-10-14801.0801.0795.0795.0-7.0-0.87%7,900
2025-10-10809.0809.0802.0802.0-6.0-0.74%4,600
2025-10-09810.0811.0808.0808.0-4.0-0.49%2,300
2025-10-08815.0815.0808.0812.0-5.0-0.61%2,000
2025-10-07810.0817.0810.0817.0+8.0+0.99%6,800
2025-10-06810.0810.0804.0809.0+2.0+0.25%7,500
2025-10-03804.0807.0804.0807.0+2.0+0.25%5,900
2025-10-02811.0811.0805.0805.0-6.0-0.74%4,200
2025-10-01812.0813.0810.0811.00.00.00%2,900
2025-09-30806.0815.0806.0811.0-10.0-1.22%8,700
2025-09-29823.0824.0820.0821.0-3.0-0.36%4,000
2025-09-26824.0825.0822.0824.0+1.0+0.12%14,400
2025-09-25824.0825.0822.0823.00.00.00%7,400
2025-09-24827.0827.0823.0823.0-4.0-0.48%3,900
2025-09-22814.0828.0814.0827.0+13.0+1.60%23,900
2025-09-19811.0815.0811.0814.0+3.0+0.37%15,200
2025-09-18808.0812.0802.0811.0+3.0+0.37%13,500
2025-09-17809.0815.0807.0808.0-1.0-0.12%14,200
2025-09-16808.0813.0807.0809.0-2.0-0.25%11,800
2025-09-12815.0815.0811.0811.0——6,100

直近120営業日分を表示