KabuInsight

三信電気

8150
プライム/卸売業/SANSHIN ELECTRONICS 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
2026-03-132,957.02,981.02,950.02,963.0-24.0-0.80%77,600
2026-03-123,040.03,040.02,976.02,987.0-58.0-1.90%78,300
2026-03-113,050.03,085.03,045.03,045.0+15.0+0.50%36,600
2026-03-103,025.03,070.03,010.03,030.0+55.0+1.85%70,400
2026-03-092,950.02,984.02,906.02,975.0-80.0-2.62%145,000
2026-03-063,025.03,055.03,000.03,055.0-30.0-0.97%61,300
2026-03-053,090.03,115.03,050.03,085.0+111.0+3.73%80,800
2026-03-043,045.03,045.02,916.02,974.0-101.0-3.28%212,000
2026-03-033,180.03,180.03,075.03,075.0-110.0-3.45%106,400
2026-03-023,170.03,190.03,130.03,185.0-55.0-1.70%92,900
2026-02-273,160.03,240.03,155.03,240.0+90.0+2.86%65,500
2026-02-263,135.03,160.03,115.03,150.0+15.0+0.48%66,200
2026-02-253,180.03,200.03,135.03,135.0-35.0-1.10%54,500
2026-02-243,150.03,195.03,125.03,170.0+40.0+1.28%56,400
2026-02-203,180.03,180.03,125.03,130.0-35.0-1.11%65,200
2026-02-193,160.03,180.03,135.03,165.0+25.0+0.80%50,000
2026-02-183,170.03,170.03,135.03,140.0-10.0-0.32%41,200
2026-02-173,145.03,165.03,125.03,150.0-5.0-0.16%37,200
2026-02-163,145.03,165.03,120.03,155.0+40.0+1.28%48,500
2026-02-133,170.03,170.03,100.03,115.0-65.0-2.04%60,800
2026-02-123,170.03,190.03,155.03,180.0+30.0+0.95%65,200
2026-02-103,135.03,175.03,130.03,150.0+35.0+1.12%45,500
2026-02-093,160.03,160.03,095.03,115.0+25.0+0.81%74,400
2026-02-063,140.03,140.03,085.03,090.0-45.0-1.44%92,500
2026-02-053,120.03,195.03,100.03,135.0-100.0-3.09%195,100
2026-02-043,220.03,275.03,170.03,235.0+40.0+1.25%143,500
2026-02-033,165.03,205.03,160.03,195.0+65.0+2.08%48,700
2026-02-023,155.03,195.03,125.03,130.0+5.0+0.16%75,900
2026-01-303,120.03,135.03,105.03,125.00.00.00%36,700
2026-01-293,120.03,140.03,090.03,125.0+10.0+0.32%51,300
2026-01-283,110.03,135.03,075.03,115.00.00.00%42,400
2026-01-273,095.03,120.03,060.03,115.0+15.0+0.48%67,000
2026-01-263,190.03,190.03,090.03,100.0-115.0-3.58%82,300
2026-01-233,250.03,260.03,210.03,215.0-30.0-0.92%27,700
2026-01-223,180.03,265.03,175.03,245.0+85.0+2.69%52,200
2026-01-213,130.03,170.03,110.03,160.0+5.0+0.16%31,800
2026-01-203,205.03,205.03,150.03,155.0-60.0-1.87%66,500
2026-01-193,260.03,260.03,195.03,215.0-50.0-1.53%43,100
2026-01-163,255.03,275.03,235.03,265.0-10.0-0.31%35,200
2026-01-153,245.03,275.03,230.03,275.0+40.0+1.24%39,800
2026-01-143,210.03,250.03,200.03,235.0+50.0+1.57%51,800
2026-01-133,240.03,240.03,155.03,185.0+30.0+0.95%52,300
2026-01-093,165.03,180.03,140.03,155.0-10.0-0.32%46,200
2026-01-083,200.03,215.03,160.03,165.0-35.0-1.09%51,400
2026-01-073,165.03,200.03,140.03,200.0+45.0+1.43%47,800
2026-01-063,150.03,175.03,135.03,155.0+30.0+0.96%37,000
2026-01-053,145.03,155.03,115.03,125.0-5.0-0.16%33,900
2025-12-303,175.03,175.03,130.03,130.0-40.0-1.26%29,900
2025-12-293,130.03,170.03,120.03,170.0+40.0+1.28%52,100
2025-12-263,115.03,135.03,095.03,130.0+15.0+0.48%25,700
2025-12-253,130.03,130.03,100.03,115.0+15.0+0.48%22,000
2025-12-243,110.03,125.03,085.03,100.0-20.0-0.64%33,900
2025-12-233,105.03,120.03,095.03,120.0+20.0+0.65%18,600
2025-12-223,075.03,115.03,070.03,100.0+45.0+1.47%34,900
2025-12-193,030.03,060.03,030.03,055.0+10.0+0.33%29,000
2025-12-183,005.03,045.03,005.03,045.0+15.0+0.50%22,200
2025-12-173,045.03,045.03,000.03,030.0+10.0+0.33%20,300
2025-12-163,100.03,100.03,010.03,020.0-75.0-2.42%32,100
2025-12-153,105.03,125.03,085.03,095.0-20.0-0.64%23,600
2025-12-123,035.03,115.03,025.03,115.0+120.0+4.01%65,500
2025-12-113,080.03,080.02,995.02,995.0-75.0-2.44%56,900
2025-12-103,080.03,080.03,055.03,070.0+15.0+0.49%18,000
2025-12-093,060.03,080.03,010.03,055.0-15.0-0.49%47,600
2025-12-083,070.03,085.03,030.03,070.0+25.0+0.82%43,600
2025-12-053,055.03,070.03,030.03,045.0-25.0-0.81%21,800
2025-12-043,025.03,070.03,020.03,070.0+40.0+1.32%27,100
2025-12-033,035.03,045.03,015.03,030.0-5.0-0.16%25,000
2025-12-023,055.03,055.03,000.03,035.0+10.0+0.33%32,800
2025-12-013,110.03,110.03,015.03,025.0-75.0-2.42%37,700
2025-11-283,095.03,110.03,080.03,100.0+5.0+0.16%18,100
2025-11-273,110.03,115.03,080.03,095.0+10.0+0.32%26,100
2025-11-263,035.03,090.03,025.03,085.0+55.0+1.82%32,600
2025-11-253,065.03,065.03,015.03,030.0+10.0+0.33%30,600
2025-11-212,963.03,035.02,960.03,020.0+10.0+0.33%47,200
2025-11-203,005.03,045.02,991.03,010.0+58.0+1.96%45,500
2025-11-192,997.03,010.02,952.02,952.0-33.0-1.11%49,700
2025-11-183,030.03,050.02,977.02,985.0-70.0-2.29%43,100
2025-11-173,040.03,070.03,005.03,055.0+30.0+0.99%40,900
2025-11-143,020.03,060.03,010.03,025.0-40.0-1.31%38,000
2025-11-133,100.03,135.03,055.03,065.0-25.0-0.81%55,100
2025-11-123,010.03,100.03,010.03,090.0+80.0+2.66%68,200
2025-11-113,005.03,020.02,973.03,010.0+10.0+0.33%63,300
2025-11-103,010.03,020.02,981.03,000.0+35.0+1.18%63,300
2025-11-073,000.03,010.02,900.02,965.0+29.0+0.99%198,100
2025-11-062,927.02,957.02,897.02,936.0+52.0+1.80%111,300
2025-11-052,883.02,903.02,795.02,884.0-41.0-1.40%94,500
2025-11-042,935.02,946.02,887.02,925.0+1.0+0.03%101,700
2025-10-312,834.02,925.02,832.02,924.0+70.0+2.45%119,400
2025-10-302,807.02,886.02,807.02,854.0+43.0+1.53%313,500
2025-10-292,883.02,904.02,803.02,811.0-83.0-2.87%127,300
2025-10-282,885.02,975.02,846.02,894.0+109.0+3.91%356,100
2025-10-272,762.02,787.02,761.02,785.0+34.0+1.24%60,100
2025-10-242,753.02,766.02,727.02,751.0-5.0-0.18%52,300
2025-10-232,740.02,759.02,729.02,756.0+17.0+0.62%51,300
2025-10-222,721.02,747.02,721.02,739.0+11.0+0.40%92,200
2025-10-212,741.02,746.02,720.02,728.0+2.0+0.07%33,000
2025-10-202,706.02,726.02,690.02,726.0+58.0+2.17%34,000
2025-10-172,680.02,680.02,663.02,668.0-24.0-0.89%42,500
2025-10-162,727.02,739.02,688.02,692.0-34.0-1.25%27,700
2025-10-152,694.02,730.02,694.02,726.0+48.0+1.79%53,100
2025-10-142,666.02,690.02,652.02,678.0+2.0+0.07%67,100
2025-10-102,728.02,737.02,667.02,676.0-72.0-2.62%70,800
2025-10-092,748.02,769.02,727.02,748.0+2.0+0.07%53,300
2025-10-082,781.02,803.02,746.02,746.0-29.0-1.05%58,100
2025-10-072,759.02,795.02,744.02,775.0+21.0+0.76%58,700
2025-10-062,781.02,781.02,745.02,754.0+31.0+1.14%53,600
2025-10-032,711.02,730.02,710.02,723.0+12.0+0.44%46,300
2025-10-022,726.02,743.02,680.02,711.0-15.0-0.55%76,700
2025-10-012,825.02,833.02,719.02,726.0-126.0-4.42%97,400
2025-09-302,844.02,870.02,821.02,852.0+8.0+0.28%59,400
2025-09-292,839.02,863.02,795.02,844.0-5.0-0.18%68,700
2025-09-262,860.02,870.02,838.02,849.0-19.0-0.66%54,500
2025-09-252,869.02,877.02,851.02,868.0+7.0+0.24%37,100
2025-09-242,850.02,862.02,828.02,861.0+21.0+0.74%61,100
2025-09-222,844.02,859.02,840.02,840.0-4.0-0.14%42,700
2025-09-192,827.02,844.02,792.02,844.0+17.0+0.60%112,500
2025-09-182,802.02,830.02,791.02,827.0+26.0+0.93%51,500
2025-09-172,823.02,829.02,788.02,801.0-29.0-1.02%55,000
2025-09-162,845.02,850.02,824.02,830.0-15.0-0.53%39,300
2025-09-122,836.02,864.02,836.02,845.0——86,900

直近120営業日分を表示