KabuInsight

サンワテクノス

8137
プライム/卸売業/SUN-WA TECHNOS 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
2026-03-133,155.03,190.03,155.03,170.0-35.0-1.09%45,500
2026-03-123,290.03,290.03,200.03,205.0-85.0-2.58%70,700
2026-03-113,385.03,385.03,285.03,290.0+45.0+1.39%64,000
2026-03-103,250.03,300.03,230.03,245.0+55.0+1.72%66,100
2026-03-093,155.03,210.03,125.03,190.0-105.0-3.19%97,600
2026-03-063,290.03,315.03,255.03,295.0-50.0-1.49%53,700
2026-03-053,355.03,380.03,310.03,345.0+125.0+3.88%61,600
2026-03-043,290.03,310.03,180.03,220.0-140.0-4.17%110,900
2026-03-033,440.03,455.03,360.03,360.0-80.0-2.33%67,700
2026-03-023,410.03,470.03,385.03,440.0-40.0-1.15%75,000
2026-02-273,460.03,490.03,435.03,480.0+40.0+1.16%56,700
2026-02-263,410.03,455.03,385.03,440.0+50.0+1.47%147,900
2026-02-253,385.03,420.03,370.03,390.0-5.0-0.15%79,500
2026-02-243,340.03,405.03,320.03,395.0+85.0+2.57%91,100
2026-02-203,305.03,325.03,300.03,310.0-5.0-0.15%45,700
2026-02-193,310.03,340.03,305.03,315.0+5.0+0.15%63,300
2026-02-183,340.03,340.03,300.03,310.0-20.0-0.60%44,100
2026-02-173,335.03,345.03,300.03,330.0-45.0-1.33%54,800
2026-02-163,245.03,375.03,235.03,375.0+125.0+3.85%77,000
2026-02-133,270.03,300.03,245.03,250.0-50.0-1.52%50,800
2026-02-123,235.03,310.03,230.03,300.0+50.0+1.54%58,000
2026-02-103,225.03,265.03,225.03,250.0+25.0+0.78%37,000
2026-02-093,245.03,245.03,200.03,225.0+45.0+1.42%40,800
2026-02-063,155.03,185.03,135.03,180.0+25.0+0.79%45,400
2026-02-053,150.03,170.03,135.03,155.0+5.0+0.16%65,400
2026-02-043,135.03,175.03,125.03,150.0+5.0+0.16%26,900
2026-02-033,175.03,190.03,145.03,145.00.00.00%48,800
2026-02-023,195.03,215.03,115.03,145.0+145.0+4.83%120,700
2026-01-303,010.03,020.02,981.03,000.00.00.00%52,700
2026-01-293,010.03,010.02,984.03,000.0-10.0-0.33%70,200
2026-01-283,075.03,075.03,010.03,010.0-25.0-0.82%31,000
2026-01-273,020.03,035.02,997.03,035.0+35.0+1.17%28,400
2026-01-263,020.03,030.02,996.03,000.0-80.0-2.60%80,000
2026-01-233,100.03,105.03,070.03,080.0+10.0+0.33%29,100
2026-01-223,065.03,090.03,050.03,070.0+40.0+1.32%26,000
2026-01-213,015.03,035.03,005.03,030.0-10.0-0.33%28,600
2026-01-203,100.03,100.03,040.03,040.0-40.0-1.30%37,200
2026-01-193,120.03,120.03,055.03,080.0-40.0-1.28%36,500
2026-01-163,085.03,130.03,070.03,120.0+40.0+1.30%26,800
2026-01-153,075.03,100.03,060.03,080.00.00.00%24,700
2026-01-143,055.03,085.03,055.03,080.0+30.0+0.98%22,700
2026-01-133,060.03,075.03,025.03,050.0+50.0+1.67%33,600
2026-01-093,015.03,030.03,000.03,000.0-15.0-0.50%33,900
2026-01-083,025.03,060.03,015.03,015.00.00.00%30,100
2026-01-073,015.03,045.03,005.03,015.0+5.0+0.17%33,700
2026-01-063,010.03,040.03,005.03,010.0+5.0+0.17%27,300
2026-01-052,990.03,015.02,981.03,005.0+37.0+1.25%36,300
2025-12-302,988.03,000.02,968.02,968.0-19.0-0.64%41,300
2025-12-292,944.02,987.02,929.02,987.0+67.0+2.29%57,400
2025-12-262,920.02,928.02,910.02,920.0+7.0+0.24%24,800
2025-12-252,904.02,919.02,903.02,913.0+8.0+0.28%25,600
2025-12-242,920.02,932.02,900.02,905.0-8.0-0.27%20,300
2025-12-232,898.02,913.02,883.02,913.0+30.0+1.04%33,700
2025-12-222,899.02,900.02,866.02,883.0+11.0+0.38%30,800
2025-12-192,861.02,880.02,851.02,872.0+11.0+0.38%36,000
2025-12-182,865.02,873.02,849.02,861.0-4.0-0.14%24,000
2025-12-172,862.02,878.02,845.02,865.0+3.0+0.10%29,500
2025-12-162,906.02,911.02,860.02,862.0-37.0-1.28%37,500
2025-12-152,873.02,910.02,866.02,899.0+16.0+0.55%42,600
2025-12-122,879.02,907.02,866.02,883.0+28.0+0.98%66,500
2025-12-112,900.02,900.02,845.02,855.0-45.0-1.55%74,400
2025-12-102,928.02,930.02,892.02,900.0+10.0+0.35%43,200
2025-12-092,933.02,935.02,890.02,890.0-57.0-1.93%48,400
2025-12-082,925.02,947.02,904.02,947.0+57.0+1.97%34,900
2025-12-052,907.02,910.02,889.02,890.0-35.0-1.20%36,300
2025-12-042,900.02,929.02,900.02,925.0+31.0+1.07%23,200
2025-12-032,867.02,907.02,850.02,894.0+54.0+1.90%31,100
2025-12-022,890.02,898.02,840.02,840.0-30.0-1.05%35,200
2025-12-012,929.02,930.02,870.02,870.0-59.0-2.01%39,500
2025-11-282,916.02,929.02,906.02,929.0+20.0+0.69%26,300
2025-11-272,898.02,915.02,885.02,909.0+25.0+0.87%24,200
2025-11-262,866.02,895.02,866.02,884.0+17.0+0.59%22,200
2025-11-252,888.02,890.02,858.02,867.0+5.0+0.17%27,600
2025-11-212,838.02,886.02,830.02,862.0+9.0+0.32%32,400
2025-11-202,860.02,876.02,836.02,853.0+20.0+0.71%33,300
2025-11-192,847.02,863.02,822.02,833.0+11.0+0.39%30,600
2025-11-182,845.02,855.02,820.02,822.0-9.0-0.32%39,300
2025-11-172,802.02,840.02,799.02,831.0+29.0+1.03%27,200
2025-11-142,828.02,828.02,802.02,802.0-22.0-0.78%19,600
2025-11-132,858.02,860.02,824.02,824.0-12.0-0.42%16,700
2025-11-122,788.02,844.02,788.02,836.0+44.0+1.58%27,200
2025-11-112,810.02,819.02,783.02,792.0-19.0-0.68%30,500
2025-11-102,801.02,819.02,791.02,811.0+10.0+0.36%27,100
2025-11-072,806.02,815.02,798.02,801.0-21.0-0.74%36,600
2025-11-062,820.02,846.02,810.02,822.0+17.0+0.61%37,800
2025-11-052,865.02,865.02,788.02,805.0-63.0-2.20%75,700
2025-11-042,830.02,899.02,830.02,868.0+187.0+6.98%144,000
2025-10-312,677.02,684.02,640.02,681.0+6.0+0.22%48,900
2025-10-302,691.02,726.02,675.02,675.0+14.0+0.53%208,800
2025-10-292,723.02,732.02,655.02,661.0-62.0-2.28%37,500
2025-10-282,770.02,770.02,722.02,723.0-47.0-1.70%33,000
2025-10-272,756.02,776.02,751.02,770.0+37.0+1.35%28,900
2025-10-242,737.02,737.02,703.02,733.0+29.0+1.07%22,600
2025-10-232,710.02,737.02,695.02,704.0-36.0-1.31%29,000
2025-10-222,664.02,740.02,664.02,740.0+78.0+2.93%59,700
2025-10-212,691.02,691.02,662.02,662.0-13.0-0.49%25,300
2025-10-202,663.02,675.02,651.02,675.0+36.0+1.36%20,700
2025-10-172,654.02,654.02,620.02,639.0-15.0-0.57%14,500
2025-10-162,663.02,663.02,644.02,654.0-9.0-0.34%14,400
2025-10-152,610.02,664.02,610.02,663.0+68.0+2.62%17,000
2025-10-142,585.02,603.02,570.02,595.0-15.0-0.57%34,300
2025-10-102,656.02,660.02,609.02,610.0-70.0-2.61%33,600
2025-10-092,693.02,693.02,671.02,680.0+19.0+0.71%22,800
2025-10-082,700.02,712.02,655.02,661.0-21.0-0.78%30,000
2025-10-072,680.02,696.02,660.02,682.0-4.0-0.15%20,800
2025-10-062,707.02,707.02,661.02,686.0+63.0+2.40%28,200
2025-10-032,619.02,630.02,602.02,623.0+29.0+1.12%16,800
2025-10-022,608.02,621.02,580.02,594.0-14.0-0.54%21,200
2025-10-012,654.02,654.02,600.02,608.0-48.0-1.81%37,000
2025-09-302,677.02,690.02,646.02,656.0-21.0-0.78%29,100
2025-09-292,681.02,698.02,658.02,677.0-47.0-1.73%38,600
2025-09-262,710.02,729.02,710.02,724.0+19.0+0.70%33,300
2025-09-252,712.02,715.02,692.02,705.0-7.0-0.26%28,000
2025-09-242,721.02,721.02,705.02,712.0-9.0-0.33%17,400
2025-09-222,707.02,728.02,707.02,721.0+29.0+1.08%24,300
2025-09-192,695.02,717.02,670.02,692.0-2.0-0.07%33,000
2025-09-182,675.02,695.02,663.02,694.0+19.0+0.71%16,800
2025-09-172,684.02,694.02,663.02,675.0-27.0-1.00%17,100
2025-09-162,679.02,705.02,679.02,702.0+42.0+1.58%27,100
2025-09-122,644.02,663.02,644.02,660.0——29,300

直近120営業日分を表示