KabuInsight

ソマール

8152
スタンダード/卸売業/SOMAR 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
2026-03-135,980.06,080.05,950.06,020.0-40.0-0.66%1,400
2026-03-126,060.06,140.05,980.06,060.0-60.0-0.98%2,600
2026-03-116,210.06,210.06,000.06,120.0-20.0-0.33%5,200
2026-03-106,130.06,320.06,130.06,140.0+110.0+1.82%2,500
2026-03-096,380.06,380.05,860.06,030.0-420.0-6.51%7,600
2026-03-066,350.06,450.06,320.06,450.0+40.0+0.62%3,400
2026-03-056,410.06,520.06,310.06,410.0+200.0+3.22%5,000
2026-03-046,390.06,390.06,210.06,210.0-300.0-4.61%5,500
2026-03-036,800.06,800.06,510.06,510.0-300.0-4.41%5,400
2026-03-026,800.06,910.06,790.06,810.0-30.0-0.44%5,400
2026-02-276,920.06,930.06,830.06,840.0-80.0-1.16%1,600
2026-02-266,900.06,920.06,730.06,920.0+110.0+1.62%3,400
2026-02-256,700.06,810.06,600.06,810.0+310.0+4.77%5,000
2026-02-246,360.06,500.06,290.06,500.0+240.0+3.83%3,900
2026-02-206,130.06,260.06,120.06,260.0+150.0+2.45%900
2026-02-196,100.06,240.06,100.06,110.0+20.0+0.33%3,300
2026-02-186,100.06,110.06,090.06,090.0-10.0-0.16%1,300
2026-02-176,110.06,190.06,060.06,100.0-50.0-0.81%2,000
2026-02-166,050.06,160.06,000.06,150.00.00.00%3,000
2026-02-136,160.06,200.06,110.06,150.0-10.0-0.16%2,200
2026-02-126,090.06,160.06,060.06,160.0+100.0+1.65%1,700
2026-02-105,990.06,060.05,940.06,060.0+100.0+1.68%1,800
2026-02-095,990.06,000.05,870.05,960.00.00.00%1,400
2026-02-065,900.05,990.05,900.05,960.0-40.0-0.67%800
2026-02-055,980.06,000.05,860.06,000.0+120.0+2.04%1,900
2026-02-045,950.05,950.05,880.05,880.0-70.0-1.18%500
2026-02-035,890.05,950.05,890.05,950.0+60.0+1.02%1,800
2026-02-025,890.05,890.05,890.05,890.0+80.0+1.38%200
2026-01-305,800.05,860.05,800.05,810.0-60.0-1.02%1,500
2026-01-295,860.05,900.05,810.05,870.0+40.0+0.69%1,000
2026-01-285,900.05,910.05,810.05,830.0-80.0-1.35%1,000
2026-01-275,940.05,940.05,880.05,910.0-50.0-0.84%500
2026-01-265,920.05,960.05,820.05,960.0+20.0+0.34%2,500
2026-01-236,040.06,040.05,920.05,940.0-90.0-1.49%1,300
2026-01-226,010.06,030.05,910.06,030.0+80.0+1.34%1,200
2026-01-216,020.06,020.05,860.05,950.0-130.0-2.14%900
2026-01-206,030.06,080.06,030.06,080.00.00.00%1,300
2026-01-196,080.06,100.06,080.06,080.00.00.00%700
2026-01-166,010.06,100.06,000.06,080.0+40.0+0.66%1,000
2026-01-156,040.06,090.06,030.06,040.00.00.00%1,000
2026-01-146,090.06,090.06,030.06,040.0+30.0+0.50%700
2026-01-136,040.06,100.06,000.06,010.00.00.00%1,600
2026-01-096,000.06,050.06,000.06,010.0+20.0+0.33%1,200
2026-01-085,960.06,000.05,920.05,990.0-10.0-0.17%1,900
2026-01-075,950.06,000.05,950.06,000.0+10.0+0.17%1,100
2026-01-065,960.06,000.05,940.05,990.0+70.0+1.18%1,900
2026-01-055,840.05,940.05,830.05,920.0+120.0+2.07%2,900
2025-12-305,750.05,800.05,650.05,800.0+50.0+0.87%1,700
2025-12-295,650.05,750.05,640.05,750.0+100.0+1.77%1,800
2025-12-265,650.05,650.05,640.05,650.0+10.0+0.18%700
2025-12-255,550.05,640.05,550.05,640.0+100.0+1.81%1,700
2025-12-245,550.05,550.05,520.05,540.0+30.0+0.54%1,400
2025-12-235,560.05,610.05,510.05,510.00.00.00%2,000
2025-12-225,550.05,560.05,510.05,510.0-30.0-0.54%2,100
2025-12-195,540.05,540.05,510.05,540.0+30.0+0.54%900
2025-12-185,540.05,550.05,510.05,510.0+10.0+0.18%600
2025-12-175,520.05,550.05,500.05,500.0-10.0-0.18%1,100
2025-12-165,580.05,580.05,510.05,510.0-60.0-1.08%1,200
2025-12-155,480.05,570.05,480.05,570.0+100.0+1.83%1,500
2025-12-125,480.05,530.05,470.05,470.00.00.00%1,400
2025-12-115,520.05,520.05,450.05,470.0-40.0-0.73%1,000
2025-12-105,530.05,550.05,510.05,510.00.00.00%900
2025-12-095,540.05,540.05,470.05,510.00.00.00%1,300
2025-12-085,520.05,530.05,490.05,510.00.00.00%1,500
2025-12-055,530.05,530.05,490.05,510.0-20.0-0.36%1,200
2025-12-045,510.05,550.05,480.05,530.0+10.0+0.18%1,700
2025-12-035,560.05,560.05,480.05,520.0-10.0-0.18%3,500
2025-12-025,530.05,590.05,530.05,530.00.00.00%1,000
2025-12-015,650.05,650.05,510.05,530.0-60.0-1.07%9,800
2025-11-285,590.05,590.05,550.05,590.0+20.0+0.36%1,500
2025-11-275,590.05,590.05,540.05,570.0+30.0+0.54%1,600
2025-11-265,460.05,570.05,460.05,540.0+100.0+1.84%6,300
2025-11-255,380.05,490.05,380.05,440.0+120.0+2.26%13,100
2025-11-215,270.05,330.05,230.05,320.00.00.00%2,300
2025-11-205,300.05,320.05,280.05,320.0+40.0+0.76%600
2025-11-195,280.05,280.05,250.05,280.00.00.00%1,600
2025-11-185,380.05,380.05,280.05,280.0-130.0-2.40%3,500
2025-11-175,400.05,410.05,320.05,410.0+10.0+0.19%2,200
2025-11-145,360.05,470.05,360.05,400.0-120.0-2.17%3,000
2025-11-135,320.05,520.05,310.05,520.00.00.00%9,300
2025-11-125,530.05,580.05,470.05,520.0-40.0-0.72%7,600
2025-11-115,800.05,800.05,520.05,560.0-340.0-5.76%18,600
2025-11-106,100.06,120.05,900.05,900.0-200.0-3.28%9,700
2025-11-075,960.06,100.05,900.06,100.0+140.0+2.35%9,900
2025-11-065,840.05,960.05,840.05,960.0+160.0+2.76%2,500
2025-11-055,700.05,820.05,680.05,800.0+100.0+1.75%7,200
2025-11-045,630.05,780.05,550.05,700.0+80.0+1.42%7,400
2025-10-315,600.05,640.05,590.05,620.0-10.0-0.18%1,100
2025-10-305,650.05,720.05,630.05,630.0-90.0-1.57%1,800
2025-10-295,700.05,740.05,700.05,720.00.00.00%400
2025-10-285,700.05,760.05,680.05,720.0-10.0-0.17%1,900
2025-10-275,650.05,740.05,650.05,730.0+60.0+1.06%1,700
2025-10-245,620.05,750.05,620.05,670.0+20.0+0.35%900
2025-10-235,650.05,680.05,600.05,650.00.00.00%1,700
2025-10-225,650.05,660.05,650.05,650.0-30.0-0.53%1,100
2025-10-215,710.05,710.05,660.05,680.0+20.0+0.35%400
2025-10-205,610.05,700.05,610.05,660.0-50.0-0.88%1,100
2025-10-175,670.05,730.05,630.05,710.0+30.0+0.53%600
2025-10-165,640.05,690.05,630.05,680.0+70.0+1.25%36,600
2025-10-155,670.05,730.05,530.05,610.0-20.0-0.36%3,000
2025-10-145,730.05,810.05,630.05,630.0-200.0-3.43%3,900
2025-10-105,860.05,890.05,760.05,830.0-90.0-1.52%3,400
2025-10-095,830.05,920.05,830.05,920.0+90.0+1.54%2,000
2025-10-085,740.05,900.05,740.05,830.0+90.0+1.57%2,900
2025-10-075,800.05,800.05,730.05,740.00.00.00%1,900
2025-10-065,800.05,840.05,740.05,740.0-20.0-0.35%2,600
2025-10-035,720.05,780.05,700.05,760.0+40.0+0.70%3,100
2025-10-025,660.05,760.05,650.05,720.0+160.0+2.88%4,800
2025-10-015,790.05,790.05,550.05,560.0-200.0-3.47%5,100
2025-09-305,700.05,770.05,700.05,760.0+70.0+1.23%2,500
2025-09-295,640.05,710.05,640.05,690.0+60.0+1.07%1,800
2025-09-265,670.05,690.05,600.05,630.0-40.0-0.71%1,900
2025-09-255,690.05,720.05,670.05,670.0-10.0-0.18%1,200
2025-09-245,700.05,700.05,670.05,680.0-60.0-1.05%1,300
2025-09-225,660.05,790.05,660.05,740.0+80.0+1.41%3,000
2025-09-195,740.05,790.05,650.05,660.0-140.0-2.41%2,900
2025-09-185,850.05,850.05,710.05,800.0-40.0-0.68%2,000
2025-09-175,810.05,870.05,770.05,840.0+30.0+0.52%2,600
2025-09-165,820.05,830.05,800.05,810.0+20.0+0.35%1,300
2025-09-125,850.05,850.05,790.05,790.0——2,900

直近120営業日分を表示