KabuInsight

サンネクスタグループ

8945
スタンダード/不動産業/SUNNEXTA GROUP Inc.
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
2026-03-131,196.01,206.01,196.01,204.0+5.0+0.42%2,300
2026-03-121,198.01,200.01,195.01,199.00.00.00%2,300
2026-03-111,202.01,205.01,196.01,199.0+3.0+0.25%5,000
2026-03-101,185.01,199.01,181.01,196.0+15.0+1.27%11,500
2026-03-091,190.01,198.01,164.01,181.0-8.0-0.67%12,800
2026-03-061,203.01,203.01,184.01,189.0-9.0-0.75%12,200
2026-03-051,180.01,207.01,180.01,198.0+13.0+1.10%6,600
2026-03-041,158.01,194.01,157.01,185.0-19.0-1.58%6,700
2026-03-031,201.01,204.01,198.01,204.00.00.00%2,600
2026-03-021,206.01,206.01,196.01,204.0-2.0-0.17%4,000
2026-02-271,173.01,208.01,173.01,206.0+33.0+2.81%11,200
2026-02-261,162.01,173.01,162.01,173.0+11.0+0.95%1,800
2026-02-251,158.01,162.01,157.01,162.0-4.0-0.34%3,100
2026-02-241,150.01,166.01,150.01,166.0+17.0+1.48%5,300
2026-02-201,156.01,156.01,121.01,149.0-2.0-0.17%7,500
2026-02-191,159.01,159.01,119.01,151.0-8.0-0.69%12,800
2026-02-181,130.01,159.01,130.01,159.0+25.0+2.20%4,400
2026-02-171,153.01,158.01,134.01,134.0-27.0-2.33%3,000
2026-02-161,171.01,179.01,155.01,161.0+2.0+0.17%6,000
2026-02-131,153.01,161.01,152.01,159.0+6.0+0.52%2,300
2026-02-121,145.01,157.01,120.01,153.0+16.0+1.41%7,800
2026-02-101,126.01,154.01,125.01,137.0+6.0+0.53%11,000
2026-02-091,118.01,390.01,076.01,131.0+9.0+0.80%84,900
2026-02-061,119.01,122.01,117.01,122.0-4.0-0.36%1,000
2026-02-051,115.01,126.01,115.01,126.0+7.0+0.63%1,900
2026-02-041,118.01,119.01,117.01,119.0+6.0+0.54%1,000
2026-02-031,105.01,113.01,105.01,113.0+6.0+0.54%2,000
2026-02-021,121.01,135.01,099.01,107.0-16.0-1.42%11,100
2026-01-301,111.01,123.01,111.01,123.0+14.0+1.26%3,400
2026-01-291,114.01,115.01,109.01,109.0-2.0-0.18%5,500
2026-01-281,109.01,111.01,094.01,111.0-1.0-0.09%3,600
2026-01-271,102.01,112.01,102.01,112.0+11.0+1.00%3,900
2026-01-261,101.01,106.01,101.01,101.0+2.0+0.18%3,600
2026-01-231,102.01,102.01,097.01,099.0-8.0-0.72%8,500
2026-01-221,106.01,111.01,103.01,107.0-3.0-0.27%1,800
2026-01-211,110.01,110.01,080.01,110.0+8.0+0.73%3,600
2026-01-201,107.01,108.01,102.01,102.0-3.0-0.27%3,700
2026-01-191,103.01,105.01,100.01,105.0+1.0+0.09%1,600
2026-01-161,102.01,106.01,091.01,104.0-6.0-0.54%3,700
2026-01-151,098.01,110.01,098.01,110.0+16.0+1.46%2,300
2026-01-141,107.01,107.01,094.01,094.0-13.0-1.17%1,500
2026-01-131,102.01,107.01,080.01,107.0+5.0+0.45%5,100
2026-01-091,101.01,110.01,100.01,102.0-3.0-0.27%7,000
2026-01-081,116.01,116.01,105.01,105.0-11.0-0.99%1,800
2026-01-071,107.01,116.01,107.01,116.0+23.0+2.10%56,700
2026-01-061,095.01,095.01,085.01,093.0-10.0-0.91%3,500
2026-01-051,081.01,107.01,081.01,103.0+22.0+2.04%9,900
2025-12-301,074.01,081.01,065.01,081.00.00.00%4,000
2025-12-291,081.01,081.01,061.01,081.0-16.0-1.46%9,400
2025-12-261,098.01,101.01,092.01,097.0-3.0-0.27%11,200
2025-12-251,092.01,100.01,092.01,100.00.00.00%3,400
2025-12-241,112.01,112.01,093.01,100.0-12.0-1.08%6,200
2025-12-231,110.01,112.01,100.01,112.0+7.0+0.63%3,000
2025-12-221,111.01,112.01,104.01,105.0-4.0-0.36%4,300
2025-12-191,111.01,111.01,106.01,109.0+1.0+0.09%2,000
2025-12-181,102.01,108.01,100.01,108.0-3.0-0.27%1,000
2025-12-171,106.01,114.01,106.01,111.0+3.0+0.27%5,200
2025-12-161,109.01,110.01,105.01,108.0+1.0+0.09%3,100
2025-12-151,097.01,107.01,095.01,107.0+5.0+0.45%8,200
2025-12-121,091.01,110.01,090.01,102.0+2.0+0.18%8,100
2025-12-111,091.01,101.01,091.01,100.0+4.0+0.36%5,300
2025-12-101,084.01,100.01,079.01,096.0-4.0-0.36%15,200
2025-12-091,095.01,100.01,092.01,100.0+9.0+0.82%4,700
2025-12-081,094.01,095.01,089.01,091.0-5.0-0.46%5,700
2025-12-051,095.01,096.01,095.01,096.0+1.0+0.09%1,200
2025-12-041,091.01,095.01,088.01,095.0+2.0+0.18%1,600
2025-12-031,097.01,097.01,092.01,093.0-2.0-0.18%1,400
2025-12-021,095.01,096.01,092.01,095.0+2.0+0.18%1,800
2025-12-011,090.01,093.01,090.01,093.0+8.0+0.74%2,700
2025-11-281,083.01,088.01,083.01,085.00.00.00%3,300
2025-11-271,078.01,085.01,078.01,085.0+7.0+0.65%2,000
2025-11-261,081.01,081.01,075.01,078.0+7.0+0.65%2,100
2025-11-251,067.01,088.01,067.01,071.0-17.0-1.56%5,800
2025-11-211,085.01,090.01,081.01,088.0+8.0+0.74%3,900
2025-11-201,083.01,085.01,080.01,080.0-3.0-0.28%3,900
2025-11-191,077.01,083.01,077.01,083.0+20.0+1.88%7,100
2025-11-181,085.01,085.01,063.01,063.0-23.0-2.12%5,400
2025-11-171,086.01,086.01,085.01,086.0+1.0+0.09%3,700
2025-11-141,075.01,085.01,075.01,085.0+10.0+0.93%4,600
2025-11-131,070.01,075.01,070.01,075.0+5.0+0.47%4,400
2025-11-121,068.01,073.01,068.01,070.0+4.0+0.38%4,300
2025-11-111,064.01,069.01,051.01,066.0+6.0+0.57%16,100
2025-11-101,070.01,071.01,060.01,060.0-1.0-0.09%8,200
2025-11-071,071.01,071.01,060.01,061.0-10.0-0.93%3,700
2025-11-061,063.01,072.01,061.01,071.0+5.0+0.47%8,500
2025-11-051,064.01,066.01,058.01,066.0+2.0+0.19%3,000
2025-11-041,069.01,069.01,060.01,064.00.00.00%9,900
2025-10-311,071.01,076.01,053.01,064.0-10.0-0.93%5,400
2025-10-301,058.01,074.01,058.01,074.0+6.0+0.56%2,400
2025-10-291,080.01,085.01,068.01,068.0-12.0-1.11%2,100
2025-10-281,070.01,081.01,070.01,080.0+16.0+1.50%8,000
2025-10-271,061.01,070.01,050.01,064.0+1.0+0.09%14,300
2025-10-241,053.01,064.01,053.01,063.00.00.00%5,900
2025-10-231,051.01,063.01,051.01,063.0+13.0+1.24%5,500
2025-10-221,048.01,063.01,041.01,050.0+9.0+0.86%12,800
2025-10-211,040.01,043.01,039.01,041.0+2.0+0.19%4,700
2025-10-201,040.01,040.01,035.01,039.0+2.0+0.19%17,300
2025-10-171,030.01,037.01,022.01,037.0+16.0+1.57%5,500
2025-10-161,024.01,026.01,021.01,021.0-5.0-0.49%4,900
2025-10-151,025.01,028.01,020.01,026.0+6.0+0.59%4,800
2025-10-141,021.01,028.01,012.01,020.0-5.0-0.49%16,700
2025-10-101,030.01,032.01,025.01,025.0-9.0-0.87%2,600
2025-10-091,034.01,034.01,029.01,034.00.00.00%2,400
2025-10-081,037.01,038.01,026.01,034.0+2.0+0.19%4,800
2025-10-071,026.01,037.01,026.01,032.0-2.0-0.19%5,200
2025-10-061,039.01,041.01,030.01,034.0+5.0+0.49%4,500
2025-10-031,024.01,035.01,020.01,029.0+5.0+0.49%2,700
2025-10-021,031.01,035.01,021.01,024.0-9.0-0.87%4,400
2025-10-011,015.01,038.01,014.01,033.0-7.0-0.67%20,500
2025-09-301,042.01,042.01,037.01,040.0-4.0-0.38%1,700
2025-09-291,038.01,045.01,033.01,044.0+6.0+0.58%5,200
2025-09-261,031.01,041.01,031.01,038.0-2.0-0.19%4,800
2025-09-251,036.01,043.01,030.01,040.0-1.0-0.10%2,800
2025-09-241,045.01,045.01,038.01,041.0+1.0+0.10%5,600
2025-09-221,037.01,040.01,033.01,040.0+4.0+0.39%7,700
2025-09-191,032.01,036.01,029.01,036.0+5.0+0.48%6,500
2025-09-181,030.01,033.01,026.01,031.0+1.0+0.10%4,400
2025-09-171,030.01,030.01,026.01,030.00.00.00%4,800
2025-09-161,026.01,030.01,025.01,030.0+4.0+0.39%16,200
2025-09-121,030.01,030.01,025.01,026.0——5,600

直近120営業日分を表示