KabuInsight

三京化成

8138
スタンダード/卸売業/SANKYO KASEI 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
2026-03-134,445.04,460.04,445.04,460.0-55.0-1.22%300
2026-03-124,725.04,725.04,515.04,515.0-220.0-4.65%300
2026-03-114,735.04,735.04,735.04,735.0+420.0+9.73%400
2026-03-104,315.04,315.04,315.04,315.00.00.00%—
2026-03-094,515.04,515.04,290.04,315.0-250.0-5.48%800
2026-03-064,635.04,635.04,565.04,565.00.00.00%200
2026-03-054,565.04,565.04,560.04,565.0+20.0+0.44%500
2026-03-044,800.04,800.04,545.04,545.0-330.0-6.77%700
2026-03-034,865.04,875.04,850.04,875.0-5.0-0.10%400
2026-03-024,945.04,945.04,880.04,880.0-20.0-0.41%300
2026-02-274,900.04,900.04,900.04,900.0+40.0+0.82%300
2026-02-264,860.04,860.04,860.04,860.00.00.00%200
2026-02-254,860.04,895.04,860.04,860.0+5.0+0.10%400
2026-02-244,855.04,855.04,855.04,855.00.00.00%—
2026-02-204,855.04,855.04,855.04,855.0-70.0-1.42%100
2026-02-194,850.04,940.04,850.04,925.0+75.0+1.55%900
2026-02-184,835.04,850.04,835.04,850.0+85.0+1.78%1,600
2026-02-174,765.04,765.04,765.04,765.00.00.00%100
2026-02-164,765.04,765.04,765.04,765.00.00.00%100
2026-02-134,770.04,770.04,765.04,765.0+15.0+0.32%200
2026-02-124,695.04,750.04,695.04,750.0-15.0-0.31%1,100
2026-02-104,775.04,775.04,765.04,765.0-5.0-0.10%300
2026-02-094,730.04,770.04,525.04,770.0-100.0-2.05%2,600
2026-02-064,600.04,980.04,600.04,870.0+290.0+6.33%3,200
2026-02-054,580.04,580.04,580.04,580.00.00.00%100
2026-02-044,580.04,580.04,580.04,580.00.00.00%200
2026-02-034,580.04,580.04,580.04,580.0-70.0-1.51%400
2026-02-024,650.04,650.04,650.04,650.0+70.0+1.53%400
2026-01-304,580.04,580.04,580.04,580.0+5.0+0.11%200
2026-01-294,600.04,600.04,555.04,575.0-95.0-2.03%300
2026-01-284,670.04,670.04,670.04,670.0+70.0+1.52%100
2026-01-274,600.04,600.04,600.04,600.0+65.0+1.43%100
2026-01-264,535.04,535.04,535.04,535.00.00.00%—
2026-01-234,535.04,535.04,535.04,535.00.00.00%—
2026-01-224,505.04,535.04,505.04,535.0-5.0-0.11%300
2026-01-214,540.04,540.04,540.04,540.00.00.00%—
2026-01-204,515.04,585.04,515.04,540.0+25.0+0.55%300
2026-01-194,660.04,660.04,515.04,515.0-145.0-3.11%600
2026-01-164,660.04,660.04,660.04,660.00.00.00%—
2026-01-154,660.04,660.04,660.04,660.0+140.0+3.10%100
2026-01-144,485.04,520.04,415.04,520.0+20.0+0.44%700
2026-01-134,500.04,530.04,430.04,500.00.00.00%3,300
2026-01-094,400.04,500.04,400.04,500.0+100.0+2.27%900
2026-01-084,400.04,400.04,400.04,400.00.00.00%—
2026-01-074,400.04,400.04,400.04,400.00.00.00%—
2026-01-064,400.04,400.04,400.04,400.00.00.00%400
2026-01-054,520.04,520.04,400.04,400.0-50.0-1.12%600
2025-12-304,420.04,450.04,405.04,450.0-110.0-2.41%800
2025-12-294,240.04,560.04,240.04,560.0+355.0+8.44%4,400
2025-12-264,220.04,220.04,160.04,205.0-15.0-0.36%300
2025-12-254,220.04,220.04,220.04,220.00.00.00%400
2025-12-244,165.04,220.04,165.04,220.0-15.0-0.35%300
2025-12-234,270.04,290.04,200.04,235.0-65.0-1.51%1,400
2025-12-224,345.04,350.04,300.04,300.0-40.0-0.92%600
2025-12-194,355.04,355.04,290.04,340.0+55.0+1.28%900
2025-12-184,325.04,325.04,280.04,285.0+5.0+0.12%300
2025-12-174,280.04,280.04,280.04,280.0-35.0-0.81%200
2025-12-164,355.04,355.04,285.04,315.0-5.0-0.12%900
2025-12-154,320.04,320.04,320.04,320.0-70.0-1.59%200
2025-12-124,390.04,390.04,390.04,390.0+10.0+0.23%200
2025-12-114,350.04,380.04,350.04,380.0+30.0+0.69%1,000
2025-12-104,350.04,350.04,350.04,350.00.00.00%—
2025-12-094,350.04,350.04,350.04,350.0+70.0+1.64%100
2025-12-084,265.04,280.04,265.04,280.0-125.0-2.84%400
2025-12-054,405.04,405.04,405.04,405.0-70.0-1.56%100
2025-12-044,475.04,475.04,475.04,475.0+30.0+0.67%100
2025-12-034,445.04,445.04,445.04,445.00.00.00%—
2025-12-024,445.04,445.04,445.04,445.00.00.00%—
2025-12-014,410.04,445.04,410.04,445.0-35.0-0.78%200
2025-11-284,300.04,480.04,245.04,480.0+180.0+4.19%3,600
2025-11-274,220.04,330.04,220.04,300.0+10.0+0.23%1,800
2025-11-264,260.04,290.04,190.04,290.0+140.0+3.37%1,100
2025-11-254,150.04,150.04,150.04,150.00.00.00%100
2025-11-214,210.04,210.04,150.04,150.0-120.0-2.81%1,100
2025-11-204,235.04,270.04,165.04,270.0+105.0+2.52%900
2025-11-194,165.04,165.04,165.04,165.0-70.0-1.65%900
2025-11-184,265.04,305.04,235.04,235.0-30.0-0.70%300
2025-11-174,235.04,265.04,185.04,265.00.00.00%600
2025-11-144,235.04,380.04,235.04,265.0+30.0+0.71%900
2025-11-134,280.04,280.04,230.04,235.0-50.0-1.17%600
2025-11-124,305.04,325.04,200.04,285.0-90.0-2.06%3,100
2025-11-114,275.04,375.04,175.04,375.0+70.0+1.63%3,300
2025-11-104,555.04,840.04,305.04,305.0-175.0-3.91%9,200
2025-11-074,460.04,485.04,425.04,480.0+25.0+0.56%500
2025-11-064,390.04,455.04,390.04,455.0+80.0+1.83%1,000
2025-11-054,390.04,405.04,360.04,375.0-25.0-0.57%600
2025-11-044,355.04,400.04,355.04,400.0+75.0+1.73%900
2025-10-314,325.04,325.04,325.04,325.0-25.0-0.57%400
2025-10-304,420.04,420.04,350.04,350.0-90.0-2.03%800
2025-10-294,430.04,440.04,430.04,440.0+10.0+0.23%800
2025-10-284,520.04,520.04,430.04,430.0-70.0-1.56%2,400
2025-10-274,460.04,570.04,455.04,500.0+110.0+2.51%1,700
2025-10-244,305.04,390.04,305.04,390.0+25.0+0.57%200
2025-10-234,180.04,365.04,180.04,365.0+140.0+3.31%800
2025-10-224,225.04,225.04,225.04,225.0+25.0+0.60%100
2025-10-214,200.04,200.04,200.04,200.00.00.00%—
2025-10-204,200.04,200.04,200.04,200.0+50.0+1.20%100
2025-10-174,150.04,150.04,150.04,150.0-5.0-0.12%200
2025-10-164,155.04,155.04,155.04,155.0+5.0+0.12%200
2025-10-154,200.04,200.04,150.04,150.0-65.0-1.54%600
2025-10-144,250.04,260.04,200.04,215.0-80.0-1.86%1,500
2025-10-104,280.04,295.04,280.04,295.0-15.0-0.35%400
2025-10-094,345.04,345.04,300.04,310.0-35.0-0.81%800
2025-10-084,265.04,345.04,265.04,345.0+10.0+0.23%300
2025-10-074,400.04,400.04,330.04,335.0-65.0-1.48%400
2025-10-064,320.04,400.04,300.04,400.0+250.0+6.02%1,300
2025-10-034,150.04,150.04,150.04,150.00.00.00%200
2025-10-024,180.04,340.04,150.04,150.0-100.0-2.35%1,300
2025-10-014,440.04,440.04,250.04,250.0-190.0-4.28%1,000
2025-09-304,385.04,440.04,385.04,440.0+50.0+1.14%400
2025-09-294,385.04,400.04,385.04,390.0+25.0+0.57%1,200
2025-09-264,400.04,500.04,365.04,365.0+35.0+0.81%1,500
2025-09-254,345.04,400.04,275.04,330.0-15.0-0.35%800
2025-09-244,080.04,345.04,070.04,345.0+330.0+8.22%4,700
2025-09-223,985.04,095.03,985.04,015.0+25.0+0.63%1,600
2025-09-194,065.04,115.03,960.03,990.0-90.0-2.21%2,400
2025-09-184,060.04,080.04,060.04,080.0+30.0+0.74%700
2025-09-174,020.04,050.04,020.04,050.0-15.0-0.37%1,000
2025-09-164,105.04,105.04,000.04,065.0-80.0-1.93%2,700
2025-09-124,285.04,285.04,120.04,145.0——2,400

直近120営業日分を表示