KabuInsight

サンゲツ

8130
プライム/卸売業/Sangetsu 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
2026-03-133,180.03,205.03,170.03,175.0-10.0-0.31%168,000
2026-03-123,240.03,240.03,180.03,185.0-70.0-2.15%206,200
2026-03-113,260.03,265.03,240.03,255.0+25.0+0.77%178,900
2026-03-103,285.03,285.03,230.03,230.0-10.0-0.31%143,900
2026-03-093,200.03,260.03,175.03,240.0-5.0-0.15%193,100
2026-03-063,235.03,260.03,205.03,245.0+10.0+0.31%132,100
2026-03-053,280.03,285.03,230.03,235.0+20.0+0.62%164,600
2026-03-043,250.03,250.03,175.03,215.0-65.0-1.98%212,400
2026-03-033,330.03,330.03,275.03,280.0-75.0-2.24%159,700
2026-03-023,320.03,370.03,310.03,355.00.00.00%133,800
2026-02-273,340.03,365.03,320.03,355.0+35.0+1.05%128,500
2026-02-263,330.03,340.03,315.03,320.0-5.0-0.15%116,400
2026-02-253,350.03,350.03,320.03,325.0-5.0-0.15%131,300
2026-02-243,300.03,350.03,295.03,330.0+55.0+1.68%184,700
2026-02-203,280.03,285.03,265.03,275.0-5.0-0.15%75,500
2026-02-193,290.03,295.03,265.03,280.0-10.0-0.30%85,800
2026-02-183,295.03,305.03,280.03,290.0+10.0+0.30%100,100
2026-02-173,270.03,305.03,250.03,280.0+5.0+0.15%120,100
2026-02-163,255.03,290.03,225.03,275.0+50.0+1.55%133,400
2026-02-133,285.03,295.03,160.03,225.0-60.0-1.83%251,900
2026-02-123,270.03,320.03,265.03,285.0+15.0+0.46%218,000
2026-02-103,250.03,280.03,245.03,270.0+20.0+0.62%100,200
2026-02-093,275.03,275.03,240.03,250.0+5.0+0.15%129,400
2026-02-063,255.03,260.03,225.03,245.0+10.0+0.31%112,100
2026-02-053,215.03,245.03,205.03,235.0+50.0+1.57%153,500
2026-02-043,185.03,210.03,180.03,185.0+10.0+0.31%107,700
2026-02-033,175.03,185.03,165.03,175.0+15.0+0.47%76,600
2026-02-023,180.03,180.03,150.03,160.0+5.0+0.16%136,900
2026-01-303,155.03,165.03,140.03,155.0+5.0+0.16%175,600
2026-01-293,125.03,150.03,100.03,150.0+20.0+0.64%143,000
2026-01-283,160.03,160.03,130.03,130.0-50.0-1.57%126,400
2026-01-273,170.03,190.03,155.03,180.0-15.0-0.47%105,900
2026-01-263,200.03,210.03,170.03,195.0-25.0-0.78%124,100
2026-01-233,215.03,230.03,210.03,220.00.00.00%92,800
2026-01-223,190.03,220.03,180.03,220.0+45.0+1.42%75,800
2026-01-213,195.03,195.03,170.03,175.0-30.0-0.94%104,200
2026-01-203,210.03,215.03,195.03,205.0+5.0+0.16%92,100
2026-01-193,210.03,210.03,185.03,200.0-5.0-0.16%116,100
2026-01-163,185.03,205.03,180.03,205.0+25.0+0.79%93,000
2026-01-153,180.03,195.03,170.03,180.0-10.0-0.31%130,600
2026-01-143,160.03,195.03,160.03,190.0+30.0+0.95%98,900
2026-01-133,200.03,200.03,160.03,160.0+10.0+0.32%103,500
2026-01-093,155.03,170.03,150.03,150.0+10.0+0.32%101,100
2026-01-083,170.03,175.03,135.03,140.0-15.0-0.48%121,700
2026-01-073,140.03,180.03,130.03,155.00.00.00%125,000
2026-01-063,115.03,155.03,115.03,155.0+40.0+1.28%135,000
2026-01-053,115.03,130.03,100.03,115.0+5.0+0.16%201,100
2025-12-303,125.03,135.03,110.03,110.0-20.0-0.64%70,800
2025-12-293,130.03,140.03,110.03,130.0+10.0+0.32%91,900
2025-12-263,125.03,130.03,110.03,120.00.00.00%70,200
2025-12-253,120.03,120.03,100.03,120.0+15.0+0.48%67,800
2025-12-243,110.03,115.03,090.03,105.00.00.00%65,500
2025-12-233,095.03,115.03,090.03,105.0+15.0+0.49%84,100
2025-12-223,120.03,120.03,075.03,090.0-10.0-0.32%115,000
2025-12-193,095.03,120.03,085.03,100.0-15.0-0.48%129,000
2025-12-183,090.03,125.03,075.03,115.0+40.0+1.30%100,500
2025-12-173,085.03,085.03,060.03,075.0-5.0-0.16%95,600
2025-12-163,090.03,100.03,075.03,080.0-30.0-0.96%117,700
2025-12-153,120.03,125.03,100.03,110.00.00.00%79,600
2025-12-123,100.03,120.03,100.03,110.0+30.0+0.97%103,600
2025-12-113,100.03,105.03,075.03,080.0-10.0-0.32%61,700
2025-12-103,080.03,110.03,080.03,090.0+10.0+0.32%90,500
2025-12-093,090.03,090.03,055.03,080.00.00.00%99,500
2025-12-083,060.03,080.03,050.03,080.0+35.0+1.15%92,400
2025-12-053,075.03,075.03,040.03,045.0-35.0-1.14%105,700
2025-12-043,095.03,095.03,065.03,080.0-30.0-0.96%142,800
2025-12-033,110.03,115.03,095.03,110.00.00.00%139,500
2025-12-023,105.03,110.03,080.03,110.0+5.0+0.16%96,700
2025-12-013,125.03,135.03,080.03,105.0-35.0-1.11%99,700
2025-11-283,115.03,145.03,110.03,140.0+25.0+0.80%92,200
2025-11-273,120.03,125.03,105.03,115.00.00.00%70,800
2025-11-263,115.03,120.03,095.03,115.0+20.0+0.65%83,700
2025-11-253,115.03,115.03,085.03,095.0-20.0-0.64%84,100
2025-11-213,080.03,115.03,080.03,115.0+50.0+1.63%215,600
2025-11-203,065.03,080.03,050.03,065.0+15.0+0.49%132,200
2025-11-193,050.03,065.03,045.03,050.0+5.0+0.16%96,700
2025-11-183,045.03,065.03,040.03,045.0-15.0-0.49%83,300
2025-11-173,060.03,065.03,035.03,060.00.00.00%85,500
2025-11-143,055.03,075.03,040.03,060.0+5.0+0.16%118,000
2025-11-133,065.03,070.03,055.03,055.0+10.0+0.33%69,900
2025-11-123,045.03,065.03,030.03,045.0+10.0+0.33%108,400
2025-11-113,040.03,050.03,010.03,035.0-5.0-0.16%77,700
2025-11-103,035.03,050.03,020.03,040.0+20.0+0.66%126,100
2025-11-073,025.03,040.02,968.03,020.0-15.0-0.49%251,400
2025-11-063,020.03,045.03,020.03,035.0+20.0+0.66%68,400
2025-11-053,025.03,040.03,000.03,015.0-10.0-0.33%106,400
2025-11-042,991.03,040.02,986.03,025.0+10.0+0.33%113,400
2025-10-313,005.03,015.02,986.03,015.0+17.0+0.57%156,700
2025-10-303,000.03,015.02,989.02,998.0-2.0-0.07%159,800
2025-10-293,050.03,055.03,000.03,000.0-50.0-1.64%114,600
2025-10-283,080.03,100.03,050.03,050.0-60.0-1.93%88,900
2025-10-273,105.03,110.03,090.03,110.0+15.0+0.48%132,700
2025-10-243,100.03,105.03,085.03,095.0-5.0-0.16%42,200
2025-10-233,095.03,110.03,090.03,100.0+20.0+0.65%98,000
2025-10-223,045.03,080.03,045.03,080.0+35.0+1.15%67,600
2025-10-213,040.03,060.03,040.03,045.0+5.0+0.16%83,300
2025-10-203,025.03,050.03,010.03,040.0+40.0+1.33%137,100
2025-10-172,982.03,005.02,981.03,000.0+18.0+0.60%92,000
2025-10-163,000.03,010.02,982.02,982.0-8.0-0.27%126,100
2025-10-152,998.03,005.02,981.02,990.0+27.0+0.91%135,200
2025-10-142,965.02,978.02,943.02,963.0-17.0-0.57%235,400
2025-10-102,983.02,999.02,968.02,980.0-25.0-0.83%254,900
2025-10-093,020.03,030.02,997.03,005.0-15.0-0.50%214,200
2025-10-083,030.03,055.03,020.03,020.0-10.0-0.33%141,900
2025-10-073,030.03,045.03,025.03,030.0-20.0-0.66%221,300
2025-10-063,060.03,065.03,040.03,050.0+20.0+0.66%210,200
2025-10-033,020.03,040.03,020.03,030.0+10.0+0.33%88,200
2025-10-023,050.03,055.03,005.03,020.0-30.0-0.98%146,400
2025-10-013,110.03,110.03,035.03,050.0-55.0-1.77%178,300
2025-09-303,120.03,125.03,075.03,105.0-10.0-0.32%180,000
2025-09-293,110.03,125.03,090.03,115.0-65.0-2.04%221,400
2025-09-263,160.03,190.03,155.03,180.0+25.0+0.79%230,400
2025-09-253,155.03,165.03,140.03,155.0+20.0+0.64%165,000
2025-09-243,140.03,145.03,130.03,135.00.00.00%167,100
2025-09-223,135.03,150.03,130.03,135.00.00.00%147,900
2025-09-193,150.03,160.03,135.03,135.0-5.0-0.16%185,500
2025-09-183,140.03,155.03,130.03,140.0+5.0+0.16%107,900
2025-09-173,150.03,150.03,120.03,135.0-25.0-0.79%135,500
2025-09-163,145.03,160.03,140.03,160.0+20.0+0.64%113,500
2025-09-123,140.03,165.03,140.03,140.0——169,700

直近120営業日分を表示