KabuInsight

サンフロンティア不動産

8934
プライム/不動産業/Sun Frontier Fudousan 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
2026-03-132,679.02,712.02,669.02,696.0+27.0+1.01%213,400
2026-03-122,686.02,691.02,655.02,669.0-40.0-1.48%293,800
2026-03-112,734.02,740.02,708.02,709.0-21.0-0.77%296,400
2026-03-102,739.02,762.02,721.02,730.0+14.0+0.52%218,700
2026-03-092,677.02,719.02,663.02,716.0-43.0-1.56%236,900
2026-03-062,742.02,771.02,726.02,759.0-6.0-0.22%113,200
2026-03-052,734.02,773.02,734.02,765.0+50.0+1.84%182,900
2026-03-042,723.02,741.02,650.02,715.0-2.0-0.07%366,400
2026-03-032,770.02,784.02,712.02,717.0-56.0-2.02%252,100
2026-03-022,785.02,792.02,765.02,773.0-62.0-2.19%257,700
2026-02-272,792.02,842.02,760.02,835.0+58.0+2.09%326,900
2026-02-262,841.02,858.02,729.02,777.0+36.0+1.31%898,900
2026-02-252,587.02,780.02,584.02,741.0+171.0+6.65%607,500
2026-02-242,550.02,577.02,539.02,570.0+17.0+0.67%178,700
2026-02-202,550.02,556.02,522.02,553.0-18.0-0.70%83,400
2026-02-192,544.02,571.02,511.02,571.0+26.0+1.02%83,700
2026-02-182,520.02,565.02,519.02,545.0+49.0+1.96%135,700
2026-02-172,485.02,517.02,474.02,496.0+16.0+0.65%129,100
2026-02-162,452.02,480.02,443.02,480.0+21.0+0.85%214,900
2026-02-132,488.02,500.02,441.02,459.0-45.0-1.80%135,300
2026-02-122,479.02,517.02,475.02,504.0+14.0+0.56%140,600
2026-02-102,414.02,490.02,407.02,490.0+96.0+4.01%247,800
2026-02-092,428.02,428.02,393.02,394.0+16.0+0.67%237,500
2026-02-062,380.02,418.02,345.02,378.0-79.0-3.22%412,800
2026-02-052,509.02,512.02,350.02,457.0-8.0-0.32%280,200
2026-02-042,443.02,482.02,437.02,465.0+15.0+0.61%93,300
2026-02-032,437.02,450.02,428.02,450.0+28.0+1.16%83,900
2026-02-022,475.02,478.02,422.02,422.0-25.0-1.02%73,900
2026-01-302,437.02,470.02,430.02,447.0+10.0+0.41%102,700
2026-01-292,404.02,437.02,375.02,437.0+23.0+0.95%162,800
2026-01-282,430.02,430.02,402.02,414.0-31.0-1.27%94,200
2026-01-272,445.02,464.02,432.02,445.0-18.0-0.73%81,300
2026-01-262,465.02,474.02,443.02,463.0-50.0-1.99%107,200
2026-01-232,514.02,532.02,505.02,513.0+2.0+0.08%80,300
2026-01-222,480.02,522.02,474.02,511.0+37.0+1.50%84,800
2026-01-212,465.02,481.02,442.02,474.0-14.0-0.56%92,300
2026-01-202,508.02,514.02,470.02,488.0-40.0-1.58%75,500
2026-01-192,549.02,552.02,513.02,528.0-14.0-0.55%179,700
2026-01-162,540.02,546.02,530.02,542.0+2.0+0.08%74,200
2026-01-152,522.02,544.02,509.02,540.0+28.0+1.11%66,400
2026-01-142,526.02,550.02,512.02,512.0+2.0+0.08%76,700
2026-01-132,535.02,535.02,493.02,510.0+25.0+1.01%92,300
2026-01-092,464.02,494.02,464.02,485.0+26.0+1.06%97,400
2026-01-082,446.02,466.02,446.02,459.0+12.0+0.49%62,800
2026-01-072,443.02,458.02,438.02,447.0-21.0-0.85%98,200
2026-01-062,417.02,480.02,403.02,468.0+76.0+3.18%115,400
2026-01-052,401.02,418.02,384.02,392.0-8.0-0.33%107,800
2025-12-302,408.02,414.02,398.02,400.0-10.0-0.41%72,500
2025-12-292,424.02,429.02,403.02,410.0-18.0-0.74%86,100
2025-12-262,440.02,452.02,416.02,428.0+3.0+0.12%98,000
2025-12-252,430.02,442.02,416.02,425.0+8.0+0.33%101,700
2025-12-242,415.02,427.02,411.02,417.0-10.0-0.41%56,300
2025-12-232,420.02,430.02,413.02,427.0+7.0+0.29%94,800
2025-12-222,411.02,420.02,392.02,420.0+23.0+0.96%127,200
2025-12-192,388.02,412.02,378.02,397.0+9.0+0.38%112,800
2025-12-182,393.02,394.02,360.02,388.0+8.0+0.34%116,900
2025-12-172,393.02,398.02,375.02,380.0-13.0-0.54%63,200
2025-12-162,420.02,420.02,389.02,393.0-35.0-1.44%92,300
2025-12-152,411.02,444.02,401.02,428.0+17.0+0.71%112,300
2025-12-122,353.02,411.02,337.02,411.0+94.0+4.06%139,300
2025-12-112,353.02,357.02,305.02,317.0-11.0-0.47%92,100
2025-12-102,340.02,350.02,321.02,328.0-12.0-0.51%85,100
2025-12-092,358.02,364.02,339.02,340.0-19.0-0.81%65,900
2025-12-082,325.02,359.02,322.02,359.0+46.0+1.99%122,700
2025-12-052,343.02,346.02,304.02,313.0-47.0-1.99%124,000
2025-12-042,362.02,393.02,348.02,360.0+3.0+0.13%127,100
2025-12-032,347.02,362.02,338.02,357.0+10.0+0.43%129,500
2025-12-022,373.02,375.02,345.02,347.0-26.0-1.10%109,000
2025-12-012,439.02,440.02,359.02,373.0-66.0-2.71%98,600
2025-11-282,394.02,457.02,394.02,439.0+42.0+1.75%107,500
2025-11-272,400.02,403.02,383.02,397.0+8.0+0.33%97,300
2025-11-262,393.02,409.02,385.02,389.0+5.0+0.21%81,500
2025-11-252,390.02,399.02,371.02,384.0+2.0+0.08%119,700
2025-11-212,323.02,382.02,323.02,382.0+62.0+2.67%168,100
2025-11-202,309.02,332.02,307.02,320.0+23.0+1.00%88,900
2025-11-192,295.02,324.02,288.02,297.0+13.0+0.57%99,400
2025-11-182,329.02,334.02,281.02,284.0-57.0-2.43%115,000
2025-11-172,367.02,375.02,338.02,341.0-24.0-1.01%94,000
2025-11-142,355.02,372.02,340.02,365.0+4.0+0.17%115,300
2025-11-132,380.02,390.02,351.02,361.00.00.00%90,900
2025-11-122,330.02,369.02,330.02,361.0+41.0+1.77%153,700
2025-11-112,396.02,400.02,285.02,320.0-32.0-1.36%271,600
2025-11-102,300.02,377.02,290.02,352.0+72.0+3.16%258,700
2025-11-072,277.02,280.02,259.02,280.0+24.0+1.06%84,300
2025-11-062,257.02,272.02,250.02,256.0-1.0-0.04%94,300
2025-11-052,270.02,278.02,216.02,257.0-13.0-0.57%135,200
2025-11-042,278.02,292.02,258.02,270.0-13.0-0.57%80,700
2025-10-312,282.02,287.02,267.02,283.0+1.0+0.04%100,100
2025-10-302,231.02,282.02,230.02,282.0+37.0+1.65%376,300
2025-10-292,295.02,308.02,245.02,245.0-53.0-2.31%121,000
2025-10-282,330.02,335.02,296.02,298.0-44.0-1.88%79,500
2025-10-272,345.02,347.02,331.02,342.0+18.0+0.77%72,000
2025-10-242,359.02,360.02,321.02,324.0-27.0-1.15%57,900
2025-10-232,322.02,359.02,309.02,351.0+29.0+1.25%76,800
2025-10-222,310.02,327.02,303.02,322.0+15.0+0.65%80,700
2025-10-212,317.02,322.02,302.02,307.0-10.0-0.43%59,100
2025-10-202,300.02,317.02,289.02,317.0+31.0+1.36%63,000
2025-10-172,298.02,298.02,280.02,286.0-13.0-0.57%68,300
2025-10-162,290.02,302.02,282.02,299.0+11.0+0.48%80,800
2025-10-152,269.02,296.02,269.02,288.0+26.0+1.15%66,900
2025-10-142,251.02,273.02,228.02,262.0-14.0-0.62%135,600
2025-10-102,280.02,287.02,267.02,276.0-34.0-1.47%117,300
2025-10-092,315.02,320.02,295.02,310.0-13.0-0.56%83,200
2025-10-082,344.02,366.02,323.02,323.0-6.0-0.26%99,300
2025-10-072,336.02,357.02,327.02,329.0-6.0-0.26%109,600
2025-10-062,349.02,349.02,306.02,335.0+53.0+2.32%130,900
2025-10-032,257.02,287.02,253.02,282.0+16.0+0.71%64,200
2025-10-022,283.02,285.02,246.02,266.0-12.0-0.53%93,300
2025-10-012,340.02,340.02,260.02,278.0-64.0-2.73%134,200
2025-09-302,380.02,391.02,325.02,342.0-40.0-1.68%103,300
2025-09-292,391.02,394.02,373.02,382.0-53.0-2.18%122,200
2025-09-262,388.02,440.02,388.02,435.0+50.0+2.10%230,900
2025-09-252,404.02,404.02,376.02,385.0-2.0-0.08%115,000
2025-09-242,400.02,400.02,373.02,387.0-16.0-0.67%82,200
2025-09-222,403.02,416.02,391.02,403.0+10.0+0.42%67,400
2025-09-192,385.02,412.02,375.02,393.0-5.0-0.21%167,500
2025-09-182,410.02,410.02,382.02,398.0+7.0+0.29%93,500
2025-09-172,410.02,410.02,380.02,391.0-32.0-1.32%143,900
2025-09-162,417.02,438.02,405.02,423.0+12.0+0.50%106,100
2025-09-122,373.02,443.02,372.02,411.0——158,900

直近120営業日分を表示