山九

9065

プライム/陸運業/SANKYU 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
2026-03-13	8,995.0	9,186.0	8,982.0	9,017.0	-73.0	-0.80%	149,500
2026-03-12	9,248.0	9,287.0	9,043.0	9,090.0	-198.0	-2.13%	145,200
2026-03-11	9,499.0	9,650.0	9,288.0	9,288.0	-258.0	-2.70%	274,200
2026-03-10	9,569.0	9,717.0	9,499.0	9,546.0	+127.0	+1.35%	266,700
2026-03-09	9,205.0	9,460.0	9,183.0	9,419.0	-236.0	-2.44%	233,400
2026-03-06	9,566.0	9,655.0	9,539.0	9,655.0	-61.0	-0.63%	175,700
2026-03-05	9,700.0	9,797.0	9,505.0	9,716.0	+181.0	+1.90%	245,200
2026-03-04	9,526.0	9,676.0	9,367.0	9,535.0	-141.0	-1.46%	245,600
2026-03-03	9,835.0	9,950.0	9,657.0	9,676.0	-249.0	-2.51%	141,200
2026-03-02	9,842.0	9,988.0	9,784.0	9,925.0	-120.0	-1.19%	159,300
2026-02-27	9,933.0	10,060.0	9,835.0	10,045.0	+262.0	+2.68%	357,300
2026-02-26	9,880.0	9,880.0	9,758.0	9,783.0	-101.0	-1.02%	154,400
2026-02-25	9,892.0	9,904.0	9,814.0	9,884.0	+64.0	+0.65%	141,100
2026-02-24	9,811.0	9,930.0	9,779.0	9,820.0	+37.0	+0.38%	207,600
2026-02-20	9,928.0	9,928.0	9,775.0	9,783.0	-197.0	-1.97%	107,300
2026-02-19	9,888.0	9,983.0	9,786.0	9,980.0	+34.0	+0.34%	124,100
2026-02-18	9,900.0	10,065.0	9,816.0	9,946.0	+130.0	+1.32%	202,400
2026-02-17	9,719.0	9,914.0	9,711.0	9,816.0	+162.0	+1.68%	215,500
2026-02-16	9,600.0	9,654.0	9,552.0	9,654.0	+105.0	+1.10%	136,900
2026-02-13	9,760.0	9,824.0	9,483.0	9,549.0	-210.0	-2.15%	158,900
2026-02-12	9,772.0	9,839.0	9,720.0	9,759.0	+42.0	+0.43%	198,000
2026-02-10	9,534.0	9,784.0	9,534.0	9,717.0	+193.0	+2.03%	195,500
2026-02-09	9,631.0	9,674.0	9,472.0	9,524.0	+132.0	+1.41%	131,300
2026-02-06	9,356.0	9,434.0	9,281.0	9,392.0	+36.0	+0.38%	166,600
2026-02-05	9,350.0	9,410.0	9,298.0	9,356.0	+74.0	+0.80%	127,500
2026-02-04	9,300.0	9,346.0	9,184.0	9,282.0	+22.0	+0.24%	186,100
2026-02-03	8,975.0	9,261.0	8,921.0	9,260.0	+261.0	+2.90%	190,600
2026-02-02	9,096.0	9,265.0	8,901.0	8,999.0	-198.0	-2.15%	298,800
2026-01-30	9,139.0	9,198.0	9,069.0	9,197.0	+144.0	+1.59%	231,200
2026-01-29	8,924.0	9,090.0	8,908.0	9,053.0	+129.0	+1.45%	189,900
2026-01-28	9,017.0	9,025.0	8,906.0	8,924.0	-130.0	-1.44%	152,900
2026-01-27	8,873.0	9,061.0	8,866.0	9,054.0	+94.0	+1.05%	182,100
2026-01-26	9,016.0	9,120.0	8,920.0	8,960.0	-95.0	-1.05%	241,400
2026-01-23	9,000.0	9,096.0	8,965.0	9,055.0	+30.0	+0.33%	167,500
2026-01-22	8,934.0	9,025.0	8,916.0	9,025.0	+105.0	+1.18%	114,500
2026-01-21	8,808.0	8,955.0	8,807.0	8,920.0	-58.0	-0.65%	77,500
2026-01-20	8,960.0	9,049.0	8,931.0	8,978.0	+64.0	+0.72%	110,800
2026-01-19	8,954.0	9,046.0	8,912.0	8,914.0	-80.0	-0.89%	128,000
2026-01-16	8,832.0	8,997.0	8,800.0	8,994.0	+113.0	+1.27%	103,300
2026-01-15	8,805.0	8,949.0	8,805.0	8,881.0	-37.0	-0.41%	86,200
2026-01-14	8,800.0	8,947.0	8,790.0	8,918.0	+144.0	+1.64%	130,300
2026-01-13	8,800.0	8,824.0	8,740.0	8,774.0	+27.0	+0.31%	112,800
2026-01-09	8,660.0	8,779.0	8,616.0	8,747.0	+102.0	+1.18%	127,700
2026-01-08	8,650.0	8,704.0	8,608.0	8,645.0	-7.0	-0.08%	92,800
2026-01-07	8,643.0	8,683.0	8,591.0	8,652.0	-140.0	-1.59%	124,700
2026-01-06	8,695.0	8,815.0	8,678.0	8,792.0	+116.0	+1.34%	119,600
2026-01-05	8,597.0	8,676.0	8,518.0	8,676.0	+220.0	+2.60%	129,500
2025-12-30	8,550.0	8,550.0	8,434.0	8,456.0	-67.0	-0.79%	114,600
2025-12-29	8,556.0	8,606.0	8,468.0	8,523.0	-80.0	-0.93%	86,700
2025-12-26	8,652.0	8,658.0	8,560.0	8,603.0	+2.0	+0.02%	81,700
2025-12-25	8,678.0	8,678.0	8,550.0	8,601.0	-6.0	-0.07%	55,500
2025-12-24	8,642.0	8,670.0	8,607.0	8,607.0	-37.0	-0.43%	53,700
2025-12-23	8,563.0	8,669.0	8,551.0	8,644.0	+81.0	+0.95%	74,600
2025-12-22	8,629.0	8,629.0	8,540.0	8,563.0	-21.0	-0.24%	123,900
2025-12-19	8,510.0	8,635.0	8,501.0	8,584.0	+86.0	+1.01%	180,200
2025-12-18	8,499.0	8,557.0	8,480.0	8,498.0	+27.0	+0.32%	112,900
2025-12-17	8,443.0	8,506.0	8,374.0	8,471.0	+68.0	+0.81%	161,900
2025-12-16	8,624.0	8,665.0	8,403.0	8,403.0	-275.0	-3.17%	141,500
2025-12-15	8,424.0	8,685.0	8,422.0	8,678.0	+142.0	+1.66%	172,800
2025-12-12	8,497.0	8,655.0	8,487.0	8,536.0	+106.0	+1.26%	158,300
2025-12-11	8,500.0	8,538.0	8,402.0	8,430.0	-31.0	-0.37%	86,200
2025-12-10	8,437.0	8,493.0	8,383.0	8,461.0	+24.0	+0.28%	97,100
2025-12-09	8,389.0	8,437.0	8,357.0	8,437.0	+24.0	+0.29%	116,500
2025-12-08	8,350.0	8,436.0	8,350.0	8,413.0	+136.0	+1.64%	138,700
2025-12-05	8,345.0	8,345.0	8,199.0	8,277.0	-110.0	-1.31%	184,000
2025-12-04	8,296.0	8,426.0	8,287.0	8,387.0	+68.0	+0.82%	188,800
2025-12-03	8,410.0	8,429.0	8,315.0	8,319.0	-67.0	-0.80%	172,500
2025-12-02	8,444.0	8,455.0	8,357.0	8,386.0	-19.0	-0.23%	188,600
2025-12-01	8,495.0	8,529.0	8,405.0	8,405.0	-40.0	-0.47%	138,100
2025-11-28	8,471.0	8,516.0	8,407.0	8,445.0	-77.0	-0.90%	105,400
2025-11-27	8,391.0	8,550.0	8,360.0	8,522.0	+131.0	+1.56%	139,200
2025-11-26	8,353.0	8,492.0	8,180.0	8,391.0	-112.0	-1.32%	313,500
2025-11-25	8,596.0	8,617.0	8,384.0	8,503.0	-92.0	-1.07%	177,100
2025-11-21	8,446.0	8,595.0	8,430.0	8,595.0	+117.0	+1.38%	159,400
2025-11-20	8,437.0	8,520.0	8,413.0	8,478.0	+86.0	+1.02%	113,700
2025-11-19	8,353.0	8,489.0	8,283.0	8,392.0	+112.0	+1.35%	152,100
2025-11-18	8,500.0	8,535.0	8,231.0	8,280.0	-222.0	-2.61%	105,900
2025-11-17	8,538.0	8,541.0	8,420.0	8,502.0	+26.0	+0.31%	98,300
2025-11-14	8,463.0	8,540.0	8,363.0	8,476.0	-67.0	-0.78%	140,200
2025-11-13	8,589.0	8,630.0	8,534.0	8,543.0	-1.0	-0.01%	97,700
2025-11-12	8,510.0	8,610.0	8,462.0	8,544.0	+34.0	+0.40%	126,900
2025-11-11	8,645.0	8,671.0	8,451.0	8,510.0	-85.0	-0.99%	148,600
2025-11-10	8,539.0	8,624.0	8,461.0	8,595.0	+154.0	+1.82%	214,600
2025-11-07	8,301.0	8,471.0	8,300.0	8,441.0	+163.0	+1.97%	171,700
2025-11-06	8,260.0	8,349.0	8,230.0	8,278.0	+20.0	+0.24%	196,600
2025-11-05	8,301.0	8,432.0	8,165.0	8,258.0	+6.0	+0.07%	278,200
2025-11-04	7,868.0	8,340.0	7,727.0	8,252.0	+383.0	+4.87%	405,200
2025-10-31	7,875.0	7,949.0	7,805.0	7,869.0	+34.0	+0.43%	204,000
2025-10-30	7,769.0	7,875.0	7,716.0	7,835.0	+125.0	+1.62%	135,400
2025-10-29	7,837.0	7,926.0	7,710.0	7,710.0	-151.0	-1.92%	127,400
2025-10-28	8,073.0	8,073.0	7,823.0	7,861.0	-173.0	-2.15%	126,800
2025-10-27	8,018.0	8,098.0	7,993.0	8,034.0	+41.0	+0.51%	166,500
2025-10-24	7,890.0	7,999.0	7,877.0	7,993.0	+60.0	+0.76%	134,400
2025-10-23	7,966.0	7,988.0	7,904.0	7,933.0	-17.0	-0.21%	103,800
2025-10-22	7,889.0	7,955.0	7,889.0	7,950.0	+151.0	+1.94%	167,500
2025-10-21	7,909.0	7,961.0	7,799.0	7,799.0	-142.0	-1.79%	130,700
2025-10-20	7,933.0	7,973.0	7,894.0	7,941.0	+114.0	+1.46%	114,400
2025-10-17	7,908.0	7,929.0	7,822.0	7,827.0	-63.0	-0.80%	162,500
2025-10-16	7,961.0	7,997.0	7,861.0	7,890.0	-71.0	-0.89%	141,700
2025-10-15	7,875.0	7,982.0	7,867.0	7,961.0	+95.0	+1.21%	122,200
2025-10-14	7,922.0	8,004.0	7,844.0	7,866.0	-169.0	-2.10%	127,400
2025-10-10	8,018.0	8,087.0	7,981.0	8,035.0	-92.0	-1.13%	140,900
2025-10-09	7,950.0	8,127.0	7,941.0	8,127.0	+138.0	+1.73%	108,600
2025-10-08	8,018.0	8,083.0	7,989.0	7,989.0	-37.0	-0.46%	92,600
2025-10-07	7,944.0	8,026.0	7,900.0	8,026.0	+67.0	+0.84%	136,700
2025-10-06	8,067.0	8,067.0	7,959.0	7,959.0	+42.0	+0.53%	119,500
2025-10-03	7,851.0	7,921.0	7,843.0	7,917.0	+65.0	+0.83%	100,100
2025-10-02	7,892.0	7,935.0	7,794.0	7,852.0	-115.0	-1.44%	152,500
2025-10-01	8,024.0	8,062.0	7,865.0	7,967.0	-133.0	-1.64%	213,500
2025-09-30	8,110.0	8,139.0	8,030.0	8,100.0	+4.0	+0.05%	117,500
2025-09-29	8,186.0	8,290.0	8,026.0	8,096.0	-217.0	-2.61%	125,900
2025-09-26	8,236.0	8,318.0	8,225.0	8,313.0	+88.0	+1.07%	136,100
2025-09-25	8,213.0	8,259.0	8,147.0	8,225.0	+96.0	+1.18%	119,700
2025-09-24	8,168.0	8,171.0	8,066.0	8,129.0	+7.0	+0.09%	157,600
2025-09-22	8,155.0	8,156.0	8,101.0	8,122.0	-33.0	-0.40%	91,100
2025-09-19	8,153.0	8,236.0	8,094.0	8,155.0	+2.0	+0.02%	183,400
2025-09-18	8,172.0	8,215.0	8,080.0	8,153.0	-18.0	-0.22%	158,100
2025-09-17	8,371.0	8,380.0	8,161.0	8,171.0	-213.0	-2.54%	129,900
2025-09-16	8,317.0	8,436.0	8,314.0	8,384.0	+78.0	+0.94%	124,600
2025-09-12	8,300.0	8,422.0	8,257.0	8,306.0	—	—	162,500

直近120営業日分を表示