KabuInsight

シナネンホールディングス

8132
プライム/卸売業/SINANEN HOLDINGS 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
2026-03-136,730.06,990.06,730.06,980.0+150.0+2.20%6,900
2026-03-126,780.06,860.06,640.06,830.0+50.0+0.74%8,600
2026-03-116,910.06,910.06,780.06,780.0-30.0-0.44%4,400
2026-03-106,830.06,850.06,590.06,810.0+80.0+1.19%11,500
2026-03-096,700.06,850.06,520.06,730.00.00.00%12,100
2026-03-066,680.06,790.06,670.06,730.0-50.0-0.74%8,700
2026-03-056,820.07,020.06,780.06,780.0+130.0+1.95%5,900
2026-03-046,890.06,890.06,460.06,650.0-340.0-4.86%14,900
2026-03-037,070.07,090.06,920.06,990.0-80.0-1.13%6,400
2026-03-027,120.07,120.06,970.07,070.0-50.0-0.70%4,600
2026-02-277,020.07,160.07,000.07,120.0+100.0+1.42%6,200
2026-02-266,960.07,180.06,960.07,020.0-70.0-0.99%7,800
2026-02-257,120.07,250.07,060.07,090.0-80.0-1.12%7,600
2026-02-246,950.07,170.06,850.07,170.0+280.0+4.06%9,100
2026-02-206,980.06,980.06,790.06,890.0-90.0-1.29%5,900
2026-02-196,840.06,980.06,820.06,980.0+160.0+2.35%7,000
2026-02-186,780.06,880.06,780.06,820.0+40.0+0.59%3,300
2026-02-176,750.06,880.06,700.06,780.0-70.0-1.02%13,700
2026-02-166,660.06,870.06,600.06,850.0+220.0+3.32%14,800
2026-02-136,730.06,860.06,600.06,630.0-100.0-1.49%18,500
2026-02-126,620.06,810.06,480.06,730.0+210.0+3.22%20,900
2026-02-106,320.06,650.06,320.06,520.0+200.0+3.16%9,100
2026-02-096,400.06,490.06,270.06,320.0-80.0-1.25%9,900
2026-02-066,490.06,490.06,330.06,400.0-100.0-1.54%9,700
2026-02-056,290.06,580.06,290.06,500.0+280.0+4.50%12,800
2026-02-046,180.06,290.06,180.06,220.0-60.0-0.96%7,100
2026-02-036,250.06,360.06,190.06,280.0+80.0+1.29%9,600
2026-02-026,380.06,410.06,150.06,200.0-180.0-2.82%15,700
2026-01-306,310.06,420.06,270.06,380.0+170.0+2.74%8,700
2026-01-296,150.06,290.06,110.06,210.0-40.0-0.64%11,400
2026-01-286,300.06,330.06,170.06,250.0-20.0-0.32%10,600
2026-01-276,250.06,350.06,240.06,270.00.00.00%12,700
2026-01-266,420.06,540.06,170.06,270.0-150.0-2.34%23,700
2026-01-236,500.06,550.06,420.06,420.0-80.0-1.23%8,100
2026-01-226,450.06,590.06,450.06,500.0+50.0+0.78%5,500
2026-01-216,420.06,490.06,350.06,450.0-30.0-0.46%10,900
2026-01-206,550.06,550.06,460.06,480.0-90.0-1.37%8,800
2026-01-196,690.06,690.06,550.06,570.0-120.0-1.79%3,900
2026-01-166,580.06,730.06,530.06,690.0+110.0+1.67%6,600
2026-01-156,620.06,690.06,550.06,580.0-140.0-2.08%3,700
2026-01-146,660.06,730.06,650.06,720.0+60.0+0.90%5,800
2026-01-136,600.06,680.06,430.06,660.0+160.0+2.46%7,300
2026-01-096,360.06,540.06,360.06,500.0+160.0+2.52%6,300
2026-01-086,330.06,480.06,330.06,340.0-30.0-0.47%9,600
2026-01-076,510.06,510.06,370.06,370.0-140.0-2.15%8,700
2026-01-066,440.06,570.06,370.06,510.0+70.0+1.09%9,000
2026-01-056,300.06,440.06,300.06,440.0+140.0+2.22%8,400
2025-12-306,550.06,550.06,280.06,300.0-240.0-3.67%6,000
2025-12-296,600.06,630.06,540.06,540.0-60.0-0.91%11,100
2025-12-266,550.06,600.06,500.06,600.0+50.0+0.76%3,500
2025-12-256,500.06,590.06,500.06,550.0+50.0+0.77%6,600
2025-12-246,550.06,570.06,480.06,500.0-50.0-0.76%9,200
2025-12-236,460.06,550.06,440.06,550.0+120.0+1.87%10,500
2025-12-226,340.06,430.06,330.06,430.0-10.0-0.16%2,000
2025-12-196,520.06,540.06,420.06,440.0-60.0-0.92%16,100
2025-12-186,350.06,500.06,340.06,500.0+150.0+2.36%9,400
2025-12-176,320.06,350.06,290.06,350.00.00.00%5,500
2025-12-166,400.06,400.06,320.06,350.0+10.0+0.16%8,300
2025-12-156,310.06,350.06,310.06,340.0+80.0+1.28%6,000
2025-12-126,220.06,330.06,220.06,260.0+80.0+1.29%8,300
2025-12-116,280.06,280.06,180.06,180.0-100.0-1.59%9,000
2025-12-106,340.06,380.06,280.06,280.0-10.0-0.16%7,700
2025-12-096,290.06,450.06,270.06,290.0+100.0+1.62%9,500
2025-12-086,320.06,320.06,190.06,190.0-70.0-1.12%8,500
2025-12-056,380.06,420.06,260.06,260.0-120.0-1.88%9,400
2025-12-046,330.06,460.06,330.06,380.0+120.0+1.92%10,000
2025-12-036,380.06,410.06,260.06,260.0-220.0-3.40%8,900
2025-12-026,660.06,660.06,480.06,480.0-190.0-2.85%7,100
2025-12-016,810.06,840.06,620.06,670.0-140.0-2.06%5,900
2025-11-286,730.06,870.06,730.06,810.0+20.0+0.29%11,400
2025-11-276,670.06,790.06,590.06,790.0+120.0+1.80%24,800
2025-11-266,510.06,670.06,510.06,670.0+110.0+1.68%4,600
2025-11-256,530.06,660.06,530.06,560.0-20.0-0.30%5,100
2025-11-216,510.06,600.06,510.06,580.0+60.0+0.92%5,700
2025-11-206,520.06,610.06,510.06,520.0-50.0-0.76%5,100
2025-11-196,510.06,630.06,480.06,570.0-40.0-0.61%8,000
2025-11-186,600.06,630.06,500.06,610.00.00.00%9,200
2025-11-176,430.06,620.06,430.06,610.0+80.0+1.23%5,000
2025-11-146,510.06,570.06,510.06,530.0+10.0+0.15%4,100
2025-11-136,540.06,600.06,480.06,520.0-20.0-0.31%6,100
2025-11-126,310.06,570.06,310.06,540.0+220.0+3.48%9,400
2025-11-116,540.06,580.06,320.06,320.0-320.0-4.82%12,900
2025-11-106,540.06,680.06,540.06,640.0+90.0+1.37%8,700
2025-11-076,310.06,580.06,310.06,550.0+50.0+0.77%5,400
2025-11-066,370.06,570.06,340.06,500.0+70.0+1.09%7,400
2025-11-056,370.06,510.06,370.06,430.0+30.0+0.47%12,400
2025-11-046,280.06,430.06,160.06,400.0+220.0+3.56%14,100
2025-10-316,090.06,190.06,050.06,180.0+160.0+2.66%16,300
2025-10-305,880.06,060.05,880.06,020.0+40.0+0.67%63,200
2025-10-296,260.06,260.05,980.05,980.0-280.0-4.47%15,100
2025-10-286,420.06,460.06,260.06,260.0-260.0-3.99%19,100
2025-10-276,480.06,540.06,460.06,520.0+20.0+0.31%9,500
2025-10-246,470.06,530.06,360.06,500.0-40.0-0.61%10,100
2025-10-236,420.06,540.06,420.06,540.0+20.0+0.31%10,700
2025-10-226,570.06,570.06,500.06,520.0+10.0+0.15%3,600
2025-10-216,580.06,630.06,500.06,510.0-70.0-1.06%6,600
2025-10-206,550.06,640.06,520.06,580.0+30.0+0.46%6,900
2025-10-176,420.06,550.06,420.06,550.0+140.0+2.18%9,400
2025-10-166,460.06,560.06,400.06,410.0-90.0-1.38%10,200
2025-10-156,280.06,510.06,280.06,500.0+220.0+3.50%10,500
2025-10-146,160.06,390.06,110.06,280.0+30.0+0.48%16,800
2025-10-106,310.06,360.06,230.06,250.0-160.0-2.50%15,600
2025-10-096,350.06,450.06,290.06,410.0+120.0+1.91%17,300
2025-10-086,460.06,510.06,230.06,290.0-160.0-2.48%16,400
2025-10-076,340.06,550.06,330.06,450.0+10.0+0.16%11,800
2025-10-066,500.06,510.06,380.06,440.0+90.0+1.42%12,800
2025-10-036,330.06,550.06,320.06,350.0+10.0+0.16%13,800
2025-10-026,460.06,540.06,340.06,340.0-210.0-3.21%19,700
2025-10-016,740.06,740.06,550.06,550.0-130.0-1.95%10,800
2025-09-306,940.06,940.06,680.06,680.0-210.0-3.05%6,900
2025-09-296,990.06,990.06,810.06,890.0-100.0-1.43%7,600
2025-09-266,980.07,030.06,920.06,990.0+10.0+0.14%7,800
2025-09-256,850.07,050.06,850.06,980.0+130.0+1.90%5,600
2025-09-246,910.06,930.06,810.06,850.0-20.0-0.29%6,600
2025-09-226,840.06,940.06,840.06,870.0-10.0-0.15%7,300
2025-09-196,800.07,100.06,800.06,880.0+30.0+0.44%21,400
2025-09-186,780.06,850.06,720.06,850.0+70.0+1.03%6,900
2025-09-176,800.06,800.06,640.06,780.0-20.0-0.29%7,800
2025-09-166,640.06,850.06,640.06,800.0+100.0+1.49%9,900
2025-09-126,750.06,750.06,560.06,700.0——11,900

直近120営業日分を表示