KabuInsight

新光商事

8141
プライム/卸売業/Shinko Shoji 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
2026-03-131,080.01,090.01,071.01,087.0+11.0+1.02%92,300
2026-03-121,069.01,082.01,067.01,076.0+7.0+0.65%54,800
2026-03-111,087.01,090.01,069.01,069.0-19.0-1.75%38,300
2026-03-101,085.01,088.01,074.01,088.0+19.0+1.78%55,400
2026-03-091,058.01,075.01,053.01,069.0-9.0-0.83%162,400
2026-03-061,087.01,087.01,070.01,078.0-9.0-0.83%58,600
2026-03-051,089.01,109.01,077.01,087.0+12.0+1.12%98,100
2026-03-041,067.01,088.01,055.01,075.0-4.0-0.37%138,300
2026-03-031,080.01,089.01,072.01,079.0-1.0-0.09%72,500
2026-03-021,082.01,088.01,069.01,080.0-2.0-0.18%66,600
2026-02-271,084.01,088.01,076.01,082.00.00.00%69,100
2026-02-261,095.01,096.01,077.01,082.0-7.0-0.64%73,900
2026-02-251,110.01,110.01,086.01,089.0-21.0-1.89%81,500
2026-02-241,075.01,113.01,069.01,110.0+45.0+4.23%132,300
2026-02-201,087.01,087.01,061.01,065.0-22.0-2.02%69,400
2026-02-191,086.01,093.01,079.01,087.0+1.0+0.09%43,500
2026-02-181,090.01,090.01,076.01,086.0+2.0+0.18%36,400
2026-02-171,089.01,099.01,070.01,084.0+4.0+0.37%69,700
2026-02-161,084.01,093.01,080.01,080.0+5.0+0.47%60,500
2026-02-131,105.01,112.01,072.01,075.0-37.0-3.33%69,100
2026-02-121,102.01,120.01,101.01,112.0+19.0+1.74%174,500
2026-02-101,097.01,098.01,083.01,093.0+18.0+1.67%93,500
2026-02-091,087.01,095.01,069.01,075.0+4.0+0.37%120,200
2026-02-061,061.01,074.01,054.01,071.0+11.0+1.04%65,600
2026-02-051,063.01,068.01,056.01,060.0+10.0+0.95%65,400
2026-02-041,057.01,073.01,044.01,050.0-7.0-0.66%59,900
2026-02-031,044.01,076.01,044.01,057.0+22.0+2.13%111,300
2026-02-021,068.01,080.01,034.01,035.0-40.0-3.72%202,600
2026-01-301,074.01,081.01,056.01,075.0+4.0+0.37%146,200
2026-01-291,070.01,075.01,064.01,071.0+1.0+0.09%82,900
2026-01-281,065.01,081.01,060.01,070.0+5.0+0.47%100,200
2026-01-271,062.01,077.01,060.01,065.0-4.0-0.37%94,600
2026-01-261,070.01,077.01,059.01,069.0-6.0-0.56%118,500
2026-01-231,096.01,096.01,075.01,075.0-15.0-1.38%56,800
2026-01-221,075.01,096.01,073.01,090.0+20.0+1.87%89,500
2026-01-211,065.01,080.01,063.01,070.0-1.0-0.09%66,200
2026-01-201,071.01,076.01,063.01,071.0+4.0+0.37%74,200
2026-01-191,096.01,096.01,060.01,067.0-3.0-0.28%205,300
2026-01-161,067.01,074.01,052.01,070.00.00.00%85,500
2026-01-151,066.01,078.01,066.01,070.0+4.0+0.38%60,500
2026-01-141,060.01,071.01,059.01,066.0+11.0+1.04%88,600
2026-01-131,065.01,079.01,035.01,055.0-5.0-0.47%231,200
2026-01-091,053.01,069.01,053.01,060.0+11.0+1.05%84,300
2026-01-081,042.01,062.01,042.01,049.0+7.0+0.67%77,700
2026-01-071,084.01,086.01,042.01,042.0-44.0-4.05%174,100
2026-01-061,086.01,094.01,083.01,086.00.00.00%62,900
2026-01-051,065.01,092.01,058.01,086.0+18.0+1.69%90,700
2025-12-301,064.01,077.01,064.01,068.0+4.0+0.38%72,600
2025-12-291,063.01,071.01,057.01,064.0+9.0+0.85%86,800
2025-12-261,055.01,059.01,046.01,055.0+2.0+0.19%49,000
2025-12-251,055.01,061.01,046.01,053.0+3.0+0.29%114,600
2025-12-241,050.01,053.01,047.01,050.0+2.0+0.19%52,100
2025-12-231,039.01,058.01,036.01,048.0+8.0+0.77%64,800
2025-12-221,018.01,040.01,016.01,040.0+30.0+2.97%69,900
2025-12-191,025.01,035.01,010.01,010.0-15.0-1.46%139,400
2025-12-181,018.01,031.01,016.01,025.0+6.0+0.59%38,700
2025-12-171,020.01,022.01,007.01,019.0-1.0-0.10%64,000
2025-12-161,031.01,032.01,017.01,020.0-11.0-1.07%76,200
2025-12-151,033.01,037.01,026.01,031.0-6.0-0.58%59,000
2025-12-121,025.01,038.01,022.01,037.0+28.0+2.78%67,600
2025-12-111,028.01,035.01,009.01,009.0-17.0-1.66%58,300
2025-12-101,035.01,044.01,026.01,026.0-9.0-0.87%40,100
2025-12-091,040.01,049.01,026.01,035.0-7.0-0.67%67,900
2025-12-081,036.01,046.01,029.01,042.0+25.0+2.46%69,500
2025-12-051,014.01,020.01,013.01,017.0+3.0+0.30%32,500
2025-12-041,014.01,020.01,012.01,014.00.00.00%64,500
2025-12-031,016.01,021.01,009.01,014.0-4.0-0.39%60,600
2025-12-021,022.01,024.01,004.01,018.0-5.0-0.49%90,000
2025-12-011,024.01,036.01,023.01,023.0-1.0-0.10%56,100
2025-11-281,025.01,034.01,020.01,024.0-2.0-0.19%67,900
2025-11-271,030.01,034.01,017.01,026.0-4.0-0.39%59,300
2025-11-261,036.01,038.01,019.01,030.0-1.0-0.10%69,300
2025-11-251,035.01,042.01,030.01,031.0-7.0-0.67%49,900
2025-11-211,041.01,046.01,034.01,038.0-4.0-0.38%47,600
2025-11-201,043.01,049.01,038.01,042.0+8.0+0.77%40,100
2025-11-191,050.01,059.01,034.01,034.0-22.0-2.08%73,500
2025-11-181,062.01,072.01,051.01,056.0-6.0-0.56%87,100
2025-11-171,056.01,067.01,047.01,062.0+6.0+0.57%71,500
2025-11-141,046.01,064.01,046.01,056.0-2.0-0.19%78,600
2025-11-131,068.01,075.01,056.01,058.0-2.0-0.19%72,100
2025-11-121,048.01,064.01,048.01,060.0+12.0+1.15%69,300
2025-11-111,049.01,055.01,033.01,048.0-1.0-0.10%135,700
2025-11-101,030.01,049.01,026.01,049.0+19.0+1.84%81,700
2025-11-071,020.01,030.01,016.01,030.0+10.0+0.98%86,600
2025-11-061,021.01,025.01,014.01,020.0-1.0-0.10%72,800
2025-11-051,034.01,034.0999.01,021.0-19.0-1.83%140,800
2025-11-041,019.01,042.01,006.01,040.0+21.0+2.06%149,300
2025-10-311,011.01,019.01,002.01,019.0+17.0+1.70%100,100
2025-10-301,000.01,009.01,000.01,002.0+2.0+0.20%283,600
2025-10-291,010.01,014.0999.01,000.0-9.0-0.89%115,900
2025-10-281,041.01,050.01,007.01,009.0-40.0-3.81%127,500
2025-10-271,035.01,049.01,032.01,049.0+19.0+1.84%201,400
2025-10-241,035.01,043.01,023.01,030.0-5.0-0.48%64,500
2025-10-231,027.01,035.01,019.01,035.0+3.0+0.29%93,700
2025-10-221,025.01,033.01,023.01,032.0+9.0+0.88%129,600
2025-10-211,035.01,040.01,020.01,023.0-12.0-1.16%114,900
2025-10-201,021.01,042.01,012.01,035.0+22.0+2.17%215,900
2025-10-171,016.01,022.01,008.01,013.0-3.0-0.30%74,400
2025-10-161,040.01,042.01,013.01,016.0-27.0-2.59%153,700
2025-10-151,039.01,052.01,030.01,043.0+7.0+0.68%205,700
2025-10-14983.01,036.0982.01,036.0+53.0+5.39%225,100
2025-10-101,000.01,003.0983.0983.0-24.0-2.38%125,800
2025-10-091,009.01,015.01,003.01,007.0-4.0-0.40%95,100
2025-10-081,050.01,060.01,010.01,011.0-31.0-2.98%186,200
2025-10-071,028.01,046.01,022.01,042.0+18.0+1.76%169,600
2025-10-061,113.01,113.01,023.01,024.0-29.0-2.75%321,300
2025-10-031,055.01,065.01,040.01,053.0-1.0-0.09%268,700
2025-10-021,037.01,054.01,031.01,054.0+24.0+2.33%255,200
2025-10-01996.01,030.0991.01,030.0+33.0+3.31%208,500
2025-09-30982.01,003.0976.0997.0+12.0+1.22%144,400
2025-09-29970.0988.0962.0985.0+9.0+0.92%99,100
2025-09-26960.0980.0960.0976.0+16.0+1.67%120,400
2025-09-25966.0969.0955.0960.0-3.0-0.31%71,500
2025-09-24969.0972.0958.0963.0-9.0-0.93%78,500
2025-09-22969.0977.0966.0972.0+4.0+0.41%121,500
2025-09-19974.0978.0956.0968.0-5.0-0.51%133,300
2025-09-18978.0980.0968.0973.0-7.0-0.71%109,900
2025-09-171,001.01,001.0980.0980.0-26.0-2.58%140,900
2025-09-161,013.01,014.01,001.01,006.0-12.0-1.18%149,000
2025-09-121,019.01,028.01,015.01,018.0——127,400

直近120営業日分を表示