KabuInsight

サカイ引越センター

9039
プライム/陸運業/Sakai Moving Service 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
2026-03-132,706.02,734.02,706.02,712.0-23.0-0.84%110,600
2026-03-122,757.02,761.02,725.02,735.0-42.0-1.51%135,000
2026-03-112,799.02,799.02,771.02,777.0-3.0-0.11%81,600
2026-03-102,773.02,797.02,767.02,780.0+23.0+0.83%88,500
2026-03-092,702.02,773.02,700.02,757.0-19.0-0.68%168,100
2026-03-062,753.02,797.02,736.02,776.0-3.0-0.11%137,500
2026-03-052,784.02,795.02,765.02,779.0+32.0+1.16%110,400
2026-03-042,751.02,753.02,701.02,747.0-31.0-1.12%189,100
2026-03-032,858.02,858.02,778.02,778.0-103.0-3.58%212,500
2026-03-022,898.02,902.02,872.02,881.0-45.0-1.54%145,000
2026-02-272,930.02,930.02,914.02,926.0+7.0+0.24%78,300
2026-02-262,925.02,928.02,905.02,919.0+10.0+0.34%89,300
2026-02-252,926.02,926.02,901.02,909.0-24.0-0.82%68,600
2026-02-242,910.02,945.02,895.02,933.0+38.0+1.31%67,000
2026-02-202,902.02,903.02,885.02,895.0-25.0-0.86%51,100
2026-02-192,910.02,920.02,891.02,920.0+7.0+0.24%47,900
2026-02-182,906.02,917.02,892.02,913.0+32.0+1.11%40,400
2026-02-172,885.02,905.02,881.02,881.0-5.0-0.17%44,200
2026-02-162,906.02,910.02,885.02,886.0-20.0-0.69%58,100
2026-02-132,975.02,975.02,891.02,906.0-38.0-1.29%85,600
2026-02-122,932.02,974.02,932.02,944.0+34.0+1.17%107,000
2026-02-102,972.03,010.02,903.02,910.0-49.0-1.66%127,500
2026-02-092,984.02,984.02,950.02,959.0+20.0+0.68%62,300
2026-02-062,966.02,966.02,931.02,939.0-28.0-0.94%66,400
2026-02-052,997.02,997.02,967.02,967.0+8.0+0.27%58,800
2026-02-042,957.02,979.02,938.02,959.0-1.0-0.03%52,600
2026-02-032,906.02,962.02,906.02,960.0+59.0+2.03%52,400
2026-02-022,931.02,942.02,901.02,901.0-15.0-0.51%47,900
2026-01-302,928.02,928.02,904.02,916.0+9.0+0.31%55,300
2026-01-292,901.02,910.02,876.02,907.0+7.0+0.24%46,700
2026-01-282,937.02,937.02,900.02,900.0-37.0-1.26%42,300
2026-01-272,944.02,944.02,922.02,937.0-22.0-0.74%43,300
2026-01-262,954.02,977.02,949.02,959.0-27.0-0.90%78,000
2026-01-232,986.03,015.02,976.02,986.0+5.0+0.17%45,900
2026-01-222,953.02,986.02,953.02,981.0+35.0+1.19%45,400
2026-01-212,973.02,973.02,941.02,946.0-39.0-1.31%49,400
2026-01-202,969.02,998.02,963.02,985.0+16.0+0.54%49,500
2026-01-192,982.02,986.02,965.02,969.0-9.0-0.30%36,900
2026-01-162,960.02,978.02,950.02,978.0+11.0+0.37%47,200
2026-01-152,964.02,985.02,964.02,967.0-2.0-0.07%36,400
2026-01-142,951.02,976.02,951.02,969.0+18.0+0.61%42,500
2026-01-132,980.02,980.02,938.02,951.0+11.0+0.37%40,400
2026-01-092,939.02,957.02,925.02,940.0+20.0+0.68%50,200
2026-01-082,911.02,935.02,910.02,920.0-4.0-0.14%43,700
2026-01-072,910.02,927.02,901.02,924.0-3.0-0.10%40,200
2026-01-062,905.02,927.02,900.02,927.0+32.0+1.11%45,800
2026-01-052,867.02,903.02,863.02,895.0+28.0+0.98%55,400
2025-12-302,856.02,872.02,849.02,867.0+16.0+0.56%45,400
2025-12-292,860.02,866.02,840.02,851.0-1.0-0.04%52,300
2025-12-262,836.02,854.02,834.02,852.0-3.0-0.11%52,400
2025-12-252,837.02,857.02,830.02,855.0+24.0+0.85%27,400
2025-12-242,850.02,857.02,818.02,831.0-25.0-0.88%36,800
2025-12-232,832.02,859.02,822.02,856.0+32.0+1.13%48,500
2025-12-222,859.02,859.02,806.02,824.0-35.0-1.22%95,300
2025-12-192,862.02,872.02,850.02,859.0-20.0-0.69%70,000
2025-12-182,836.02,883.02,827.02,879.0+60.0+2.13%66,500
2025-12-172,841.02,843.02,811.02,819.0-22.0-0.77%41,200
2025-12-162,833.02,863.02,829.02,841.0+13.0+0.46%41,800
2025-12-152,807.02,832.02,796.02,828.0+29.0+1.04%48,700
2025-12-122,810.02,813.02,795.02,799.0+13.0+0.47%52,900
2025-12-112,827.02,827.02,780.02,786.0-22.0-0.78%49,400
2025-12-102,806.02,826.02,806.02,808.0+2.0+0.07%53,500
2025-12-092,836.02,836.02,793.02,806.0-15.0-0.53%41,100
2025-12-082,805.02,823.02,799.02,821.0+27.0+0.97%42,300
2025-12-052,816.02,821.02,784.02,794.0-35.0-1.24%41,900
2025-12-042,803.02,829.02,793.02,829.0+31.0+1.11%77,300
2025-12-032,830.02,830.02,798.02,798.0-25.0-0.89%46,100
2025-12-022,840.02,840.02,812.02,823.0-16.0-0.56%42,000
2025-12-012,862.02,869.02,830.02,839.0-16.0-0.56%56,100
2025-11-282,861.02,871.02,851.02,855.0-6.0-0.21%41,900
2025-11-272,851.02,870.02,847.02,861.0+10.0+0.35%51,700
2025-11-262,860.02,871.02,844.02,851.0+2.0+0.07%60,600
2025-11-252,876.02,876.02,829.02,849.0-30.0-1.04%63,100
2025-11-212,799.02,879.02,798.02,879.0+93.0+3.34%109,400
2025-11-202,764.02,799.02,764.02,786.0+22.0+0.80%45,700
2025-11-192,751.02,774.02,750.02,764.0+13.0+0.47%56,200
2025-11-182,769.02,780.02,751.02,751.0-27.0-0.97%50,300
2025-11-172,774.02,785.02,763.02,778.0+4.0+0.14%40,300
2025-11-142,778.02,792.02,772.02,774.0-16.0-0.57%38,200
2025-11-132,821.02,821.02,777.02,790.0-17.0-0.61%45,400
2025-11-122,800.02,833.02,800.02,807.0+17.0+0.61%54,700
2025-11-112,799.02,811.02,767.02,790.0-29.0-1.03%72,400
2025-11-102,875.02,877.02,754.02,819.0-44.0-1.54%143,000
2025-11-072,850.02,863.02,824.02,863.0+31.0+1.09%45,600
2025-11-062,821.02,847.02,813.02,832.0+11.0+0.39%45,100
2025-11-052,838.02,849.02,792.02,821.0-17.0-0.60%58,100
2025-11-042,801.02,841.02,796.02,838.0+21.0+0.75%51,200
2025-10-312,795.02,821.02,785.02,817.0+22.0+0.79%48,000
2025-10-302,800.02,817.02,788.02,795.0+7.0+0.25%57,800
2025-10-292,851.02,851.02,785.02,788.0-73.0-2.55%66,100
2025-10-282,919.02,919.02,857.02,861.0-65.0-2.22%39,400
2025-10-272,899.02,928.02,892.02,926.0+36.0+1.25%52,500
2025-10-242,915.02,926.02,884.02,890.0-18.0-0.62%40,300
2025-10-232,902.02,924.02,892.02,908.0+6.0+0.21%56,500
2025-10-222,866.02,905.02,866.02,902.0+36.0+1.26%77,600
2025-10-212,869.02,881.02,860.02,866.0-3.0-0.10%31,300
2025-10-202,883.02,883.02,860.02,869.0+17.0+0.60%43,100
2025-10-172,846.02,861.02,839.02,852.0+2.0+0.07%46,400
2025-10-162,867.02,875.02,845.02,850.0-12.0-0.42%44,700
2025-10-152,868.02,870.02,852.02,862.0+17.0+0.60%47,900
2025-10-142,831.02,855.02,824.02,845.0-6.0-0.21%68,600
2025-10-102,841.02,851.02,825.02,851.0-22.0-0.77%62,000
2025-10-092,869.02,879.02,857.02,873.0+6.0+0.21%61,800
2025-10-082,919.02,945.02,867.02,867.0-50.0-1.71%58,200
2025-10-072,880.02,917.02,877.02,917.0+29.0+1.00%69,600
2025-10-062,907.02,910.02,868.02,888.0+11.0+0.38%64,100
2025-10-032,865.02,888.02,865.02,877.0+12.0+0.42%47,500
2025-10-022,876.02,879.02,845.02,865.0-19.0-0.66%64,800
2025-10-012,972.02,973.02,873.02,884.0-111.0-3.71%122,200
2025-09-303,040.03,040.02,989.02,995.0-20.0-0.66%85,000
2025-09-293,060.03,060.03,015.03,015.0-70.0-2.27%266,100
2025-09-263,080.03,100.03,060.03,085.0+30.0+0.98%488,400
2025-09-253,035.03,065.03,020.03,055.0+30.0+0.99%385,300
2025-09-243,005.03,025.03,000.03,025.0+15.0+0.50%324,800
2025-09-222,981.03,020.02,979.03,010.0+29.0+0.97%255,900
2025-09-193,005.03,015.02,970.02,981.0-4.0-0.13%219,900
2025-09-182,975.02,994.02,965.02,985.0-7.0-0.23%179,800
2025-09-172,990.03,000.02,982.02,992.0-13.0-0.43%100,700
2025-09-162,981.03,015.02,981.03,005.0+21.0+0.70%222,300
2025-09-122,999.03,000.02,978.02,984.0——110,300

直近120営業日分を表示