KabuInsight

山陽電気鉄道

9052
プライム/陸運業/Sanyo Electric Railway 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
2026-03-132,010.02,034.02,010.02,015.00.00.00%41,800
2026-03-122,035.02,037.02,011.02,015.0-20.0-0.98%43,500
2026-03-112,040.02,041.02,031.02,035.0+12.0+0.59%17,500
2026-03-102,042.02,042.02,017.02,023.0-1.0-0.05%35,900
2026-03-092,002.02,032.01,990.02,024.00.00.00%65,500
2026-03-062,039.02,041.02,024.02,024.0-24.0-1.17%33,800
2026-03-052,052.02,060.02,041.02,048.0+26.0+1.29%40,700
2026-03-042,032.02,035.02,008.02,022.0-26.0-1.27%80,100
2026-03-032,051.02,060.02,035.02,048.0-14.0-0.68%64,000
2026-03-022,051.02,067.02,050.02,062.0-24.0-1.15%121,300
2026-02-272,050.02,086.02,044.02,086.0+38.0+1.86%114,000
2026-02-262,043.02,057.02,041.02,048.0+7.0+0.34%188,900
2026-02-252,039.02,043.02,032.02,041.0-6.0-0.29%101,700
2026-02-242,030.02,052.02,025.02,047.0+29.0+1.44%103,100
2026-02-202,028.02,029.02,016.02,018.0-24.0-1.18%63,100
2026-02-192,038.02,043.02,028.02,042.0+2.0+0.10%121,600
2026-02-182,021.02,043.02,021.02,040.0+20.0+0.99%35,100
2026-02-172,045.02,052.02,019.02,020.0-19.0-0.93%60,100
2026-02-162,070.02,070.02,035.02,039.0-40.0-1.92%76,100
2026-02-132,094.02,099.02,077.02,079.0-7.0-0.34%24,200
2026-02-122,075.02,092.02,075.02,086.0+16.0+0.77%27,900
2026-02-102,075.02,084.02,070.02,070.0+11.0+0.53%30,500
2026-02-092,046.02,067.02,045.02,059.0+16.0+0.78%20,600
2026-02-062,050.02,052.02,040.02,043.0-7.0-0.34%27,300
2026-02-052,051.02,059.02,047.02,050.0+11.0+0.54%34,200
2026-02-042,032.02,041.02,028.02,039.0+7.0+0.34%22,500
2026-02-032,027.02,041.02,022.02,032.0+6.0+0.30%21,000
2026-02-022,035.02,035.02,020.02,026.0+1.0+0.05%29,200
2026-01-302,017.02,025.02,007.02,025.0+20.0+1.00%29,400
2026-01-292,004.02,013.02,000.02,005.0-1.0-0.05%51,600
2026-01-282,010.02,016.02,005.02,006.0-6.0-0.30%20,900
2026-01-272,023.02,030.02,010.02,012.0-12.0-0.59%42,900
2026-01-262,043.02,043.02,022.02,024.0-20.0-0.98%44,000
2026-01-232,055.02,065.02,043.02,044.0-6.0-0.29%19,500
2026-01-222,049.02,057.02,042.02,050.0+16.0+0.79%19,500
2026-01-212,060.02,065.02,032.02,034.0-29.0-1.41%52,000
2026-01-202,075.02,078.02,060.02,063.0-16.0-0.77%35,800
2026-01-192,090.02,098.02,077.02,079.0-10.0-0.48%25,100
2026-01-162,090.02,090.02,074.02,089.0-2.0-0.10%17,500
2026-01-152,094.02,107.02,091.02,091.0-8.0-0.38%20,500
2026-01-142,094.02,099.02,088.02,099.0+11.0+0.53%13,800
2026-01-132,087.02,097.02,081.02,088.0+10.0+0.48%21,200
2026-01-092,082.02,087.02,070.02,078.0+8.0+0.39%24,300
2026-01-082,080.02,088.02,070.02,070.0-7.0-0.34%17,900
2026-01-072,090.02,097.02,066.02,077.0-13.0-0.62%24,200
2026-01-062,080.02,099.02,080.02,090.0+3.0+0.14%26,700
2026-01-052,083.02,092.02,073.02,087.0+2.0+0.10%11,600
2025-12-302,089.02,115.02,080.02,085.0+5.0+0.24%32,900
2025-12-292,083.02,090.02,067.02,080.0+4.0+0.19%16,300
2025-12-262,076.02,083.02,069.02,076.0+1.0+0.05%13,200
2025-12-252,070.02,079.02,063.02,075.0+5.0+0.24%11,100
2025-12-242,062.02,072.02,059.02,070.0-1.0-0.05%13,000
2025-12-232,063.02,078.02,060.02,071.0+21.0+1.02%18,400
2025-12-222,069.02,069.02,045.02,050.0-4.0-0.19%18,300
2025-12-192,065.02,087.02,012.02,054.0-30.0-1.44%53,300
2025-12-182,048.02,088.02,041.02,084.0+36.0+1.76%43,100
2025-12-172,050.02,066.02,044.02,048.0+8.0+0.39%29,100
2025-12-162,032.02,049.02,029.02,040.0+8.0+0.39%22,800
2025-12-152,023.02,035.02,020.02,032.0+16.0+0.79%16,200
2025-12-122,021.02,027.02,016.02,016.0+4.0+0.20%18,500
2025-12-112,035.02,035.02,012.02,012.0-14.0-0.69%15,300
2025-12-102,016.02,030.02,016.02,026.0+7.0+0.35%10,200
2025-12-092,025.02,025.02,014.02,019.0+3.0+0.15%11,400
2025-12-082,014.02,026.02,014.02,016.0+2.0+0.10%15,400
2025-12-052,032.02,032.02,014.02,014.0-19.0-0.93%18,300
2025-12-042,029.02,047.02,029.02,033.0-9.0-0.44%18,800
2025-12-032,059.02,059.02,035.02,042.0-4.0-0.20%25,400
2025-12-022,072.02,073.02,046.02,046.0-30.0-1.45%16,400
2025-12-012,096.02,096.02,073.02,076.0-10.0-0.48%11,000
2025-11-282,082.02,087.02,078.02,086.0+9.0+0.43%14,600
2025-11-272,086.02,099.02,066.02,077.0-9.0-0.43%19,200
2025-11-262,081.02,092.02,065.02,086.0+11.0+0.53%19,800
2025-11-252,066.02,081.02,058.02,075.0+9.0+0.44%17,900
2025-11-212,020.02,066.02,020.02,066.0+50.0+2.48%32,000
2025-11-202,016.02,030.02,016.02,016.0-9.0-0.44%19,100
2025-11-192,020.02,027.02,009.02,025.00.00.00%13,500
2025-11-182,015.02,028.02,015.02,025.0+6.0+0.30%15,900
2025-11-172,029.02,029.02,010.02,019.00.00.00%21,900
2025-11-142,007.02,027.02,005.02,019.0+25.0+1.25%25,900
2025-11-132,020.02,020.01,994.01,994.0-8.0-0.40%16,900
2025-11-122,003.02,023.02,000.02,002.0-1.0-0.05%17,800
2025-11-112,014.02,014.01,995.02,003.0-1.0-0.05%11,500
2025-11-101,994.02,004.01,994.02,004.0+11.0+0.55%11,400
2025-11-071,983.01,993.01,981.01,993.0+10.0+0.50%13,900
2025-11-061,990.01,999.01,982.01,983.00.00.00%24,400
2025-11-051,998.02,000.01,981.01,983.0-15.0-0.75%27,300
2025-11-041,995.02,009.01,986.01,998.0-5.0-0.25%32,700
2025-10-312,004.02,004.01,983.02,003.00.00.00%48,900
2025-10-302,017.02,017.02,001.02,003.0+1.0+0.05%26,900
2025-10-292,036.02,036.02,002.02,002.0-37.0-1.81%43,500
2025-10-282,061.02,062.02,035.02,039.0-23.0-1.12%36,400
2025-10-272,060.02,068.02,060.02,062.0+7.0+0.34%14,900
2025-10-242,059.02,067.02,055.02,055.0-13.0-0.63%11,200
2025-10-232,069.02,080.02,068.02,068.0-1.0-0.05%12,000
2025-10-222,072.02,077.02,065.02,069.0-3.0-0.14%15,400
2025-10-212,055.02,072.02,055.02,072.0+10.0+0.48%11,700
2025-10-202,061.02,066.02,057.02,062.0+8.0+0.39%14,000
2025-10-172,052.02,063.02,048.02,054.0-9.0-0.44%17,800
2025-10-162,069.02,072.02,061.02,063.0-7.0-0.34%13,200
2025-10-152,080.02,080.02,065.02,070.0+15.0+0.73%12,600
2025-10-142,054.02,058.02,041.02,055.0-2.0-0.10%28,700
2025-10-102,066.02,067.02,057.02,057.0-20.0-0.96%28,600
2025-10-092,084.02,088.02,069.02,077.0-3.0-0.14%22,600
2025-10-082,089.02,106.02,080.02,080.0-18.0-0.86%15,300
2025-10-072,083.02,103.02,080.02,098.0+7.0+0.33%17,500
2025-10-062,107.02,107.02,083.02,091.0+4.0+0.19%21,200
2025-10-032,072.02,096.02,072.02,087.0+11.0+0.53%22,500
2025-10-022,080.02,088.02,072.02,076.0-10.0-0.48%29,600
2025-10-012,107.02,114.02,081.02,086.0-24.0-1.14%33,200
2025-09-302,125.02,125.02,102.02,110.0-11.0-0.52%28,500
2025-09-292,160.02,160.02,120.02,121.0-79.0-3.59%119,900
2025-09-262,164.02,200.02,159.02,200.0+38.0+1.76%214,200
2025-09-252,163.02,180.02,147.02,162.0+5.0+0.23%60,400
2025-09-242,156.02,176.02,146.02,157.0+1.0+0.05%32,000
2025-09-222,150.02,163.02,150.02,156.0+8.0+0.37%23,600
2025-09-192,144.02,164.02,144.02,148.0+8.0+0.37%42,900
2025-09-182,147.02,156.02,134.02,140.0-7.0-0.33%34,300
2025-09-172,142.02,155.02,136.02,147.0-4.0-0.19%31,400
2025-09-162,139.02,151.02,132.02,151.0+12.0+0.56%22,500
2025-09-122,137.02,148.02,128.02,139.0——47,000

直近120営業日分を表示