KabuInsight

杉村倉庫

9307
スタンダード/倉庫･運輸関連業/Sugimura Warehouse 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
2026-03-13960.0997.0960.0996.0+21.0+2.15%10,300
2026-03-12993.0997.0970.0975.0-36.0-3.56%20,500
2026-03-111,007.01,019.01,000.01,011.0+11.0+1.10%10,900
2026-03-10980.01,007.0980.01,000.0+21.0+2.15%12,300
2026-03-09970.0986.0950.0979.0-26.0-2.59%33,400
2026-03-06992.01,011.0992.01,005.0-17.0-1.66%9,600
2026-03-051,029.01,029.01,010.01,022.0+45.0+4.61%14,500
2026-03-04972.0997.0964.0977.0-37.0-3.65%32,200
2026-03-031,041.01,042.01,001.01,014.0-32.0-3.06%27,200
2026-03-021,056.01,067.01,045.01,046.0-40.0-3.68%15,700
2026-02-271,054.01,088.01,054.01,086.0+16.0+1.50%37,300
2026-02-261,056.01,070.01,055.01,070.0+10.0+0.94%13,100
2026-02-251,060.01,082.01,049.01,060.0+10.0+0.95%38,100
2026-02-241,033.01,054.01,020.01,050.0+25.0+2.44%21,900
2026-02-201,042.01,049.01,019.01,025.0-36.0-3.39%26,200
2026-02-191,060.01,077.01,050.01,061.00.00.00%13,300
2026-02-181,062.01,081.01,061.01,061.0-4.0-0.38%14,600
2026-02-171,083.01,085.01,065.01,065.0-18.0-1.66%12,500
2026-02-161,030.01,086.01,030.01,083.0+50.0+4.84%55,400
2026-02-131,040.01,044.01,017.01,033.0-7.0-0.67%27,800
2026-02-121,020.01,041.01,020.01,040.0+18.0+1.76%13,600
2026-02-101,033.01,062.01,014.01,022.0-3.0-0.29%39,200
2026-02-091,021.01,041.01,013.01,025.0-35.0-3.30%39,600
2026-02-06958.01,097.0951.01,060.0+86.0+8.83%337,000
2026-02-05958.0988.0958.0974.0+2.0+0.21%32,300
2026-02-04955.0975.0949.0972.0+17.0+1.78%22,200
2026-02-03955.0964.0955.0955.0+6.0+0.63%4,100
2026-02-02960.0960.0942.0949.0-11.0-1.15%12,000
2026-01-30951.0963.0944.0960.0+12.0+1.27%15,900
2026-01-29948.0951.0935.0948.0+1.0+0.11%10,300
2026-01-28963.0963.0947.0947.0-16.0-1.66%11,400
2026-01-27976.0987.0960.0963.0-14.0-1.43%8,700
2026-01-26996.01,008.0976.0977.0-31.0-3.08%22,900
2026-01-231,003.01,012.01,003.01,008.0+5.0+0.50%7,200
2026-01-22990.01,010.0990.01,003.0+8.0+0.80%12,600
2026-01-21987.0998.0986.0995.0-3.0-0.30%13,300
2026-01-201,008.01,018.0987.0998.0-3.0-0.30%11,200
2026-01-191,013.01,019.0995.01,001.0-12.0-1.18%8,900
2026-01-161,000.01,020.0996.01,013.0+18.0+1.81%57,400
2026-01-15982.0998.0980.0995.0+9.0+0.91%9,900
2026-01-141,005.01,016.0980.0986.0+2.0+0.20%33,200
2026-01-13989.0989.0951.0984.0+10.0+1.03%21,200
2026-01-09970.0975.0968.0974.0+1.0+0.10%7,400
2026-01-08981.0985.0973.0973.0-8.0-0.82%7,100
2026-01-07989.0989.0981.0981.0-8.0-0.81%15,500
2026-01-06990.01,001.0989.0989.0+3.0+0.30%7,900
2026-01-051,026.01,026.0986.0986.0-35.0-3.43%21,700
2025-12-301,015.01,032.01,006.01,021.0+17.0+1.69%47,200
2025-12-29984.01,015.0978.01,004.0+18.0+1.83%27,300
2025-12-26985.0993.0981.0986.00.00.00%28,200
2025-12-251,005.01,005.0982.0986.0-19.0-1.89%17,900
2025-12-241,013.01,016.0997.01,005.00.00.00%27,900
2025-12-231,010.01,029.0992.01,005.0+19.0+1.93%79,800
2025-12-22958.0993.0958.0986.0+18.0+1.86%44,400
2025-12-19935.0968.0935.0968.0+27.0+2.87%19,200
2025-12-18945.0948.0936.0941.0-4.0-0.42%8,800
2025-12-17941.0947.0930.0945.0+3.0+0.32%7,400
2025-12-16951.0951.0936.0942.0-8.0-0.84%9,400
2025-12-15932.0950.0918.0950.0+18.0+1.93%34,800
2025-12-12927.0934.0927.0932.0+16.0+1.75%9,000
2025-12-11943.0943.0916.0916.0-25.0-2.66%19,800
2025-12-10951.0951.0930.0941.0+5.0+0.53%31,600
2025-12-09942.0943.0930.0936.0-6.0-0.64%36,000
2025-12-08934.0954.0934.0942.0+1.0+0.11%27,400
2025-12-05946.0960.0933.0941.0-4.0-0.42%45,700
2025-12-04937.0955.0937.0945.0+4.0+0.43%24,900
2025-12-03924.0946.0919.0941.0+14.0+1.51%14,300
2025-12-02915.0931.0915.0927.0-1.0-0.11%11,600
2025-12-01903.0930.0901.0928.0+22.0+2.43%52,500
2025-11-28925.0932.0900.0906.0-12.0-1.31%21,100
2025-11-27896.0918.0891.0918.0+31.0+3.49%21,900
2025-11-26875.0893.0871.0887.0+16.0+1.84%19,100
2025-11-25876.0877.0862.0871.0+4.0+0.46%27,400
2025-11-21862.0880.0862.0867.0-4.0-0.46%12,100
2025-11-20865.0881.0864.0871.0+21.0+2.47%21,200
2025-11-19880.0885.0850.0850.0-42.0-4.71%55,600
2025-11-18912.0921.0886.0892.0-27.0-2.94%41,300
2025-11-17939.0947.0919.0919.0-16.0-1.71%19,300
2025-11-14929.0944.0929.0935.0-9.0-0.95%10,900
2025-11-13947.0956.0944.0944.0-3.0-0.32%10,400
2025-11-12940.0958.0935.0947.0+11.0+1.18%18,700
2025-11-11938.0960.0927.0936.0-7.0-0.74%35,100
2025-11-10944.0952.0939.0943.0+5.0+0.53%21,100
2025-11-07944.0947.0938.0938.0-6.0-0.64%19,200
2025-11-06951.0969.0944.0944.0-5.0-0.53%29,800
2025-11-05959.0972.0935.0949.0-12.0-1.25%68,500
2025-11-04973.0982.0947.0961.0-27.0-2.73%114,800
2025-10-31993.01,012.0982.0988.0-5.0-0.50%88,900
2025-10-30962.0993.0962.0993.0+28.0+2.90%38,700
2025-10-29974.0981.0962.0965.0-10.0-1.03%67,700
2025-10-28992.0999.0974.0975.0-26.0-2.60%44,800
2025-10-27978.01,009.0978.01,001.0+27.0+2.77%121,100
2025-10-24995.01,000.0973.0974.0-10.0-1.02%70,300
2025-10-23974.0990.0961.0984.0+1.0+0.10%61,900
2025-10-22986.0995.0972.0983.0-7.0-0.71%101,800
2025-10-211,093.01,093.0984.0990.0-95.0-8.76%400,300
2025-10-201,090.01,094.01,030.01,085.0+69.0+6.79%474,800
2025-10-171,050.01,050.0969.01,016.0-34.0-3.24%427,100
2025-10-161,094.01,094.01,005.01,050.0+61.0+6.17%536,800
2025-10-15953.0989.0949.0989.0+42.0+4.44%30,500
2025-10-14925.0972.0925.0947.0+7.0+0.74%96,300
2025-10-10938.0951.0928.0940.0-5.0-0.53%42,000
2025-10-09955.0968.0945.0945.0-10.0-1.05%15,300
2025-10-08952.0966.0952.0955.00.00.00%5,900
2025-10-07964.0970.0955.0955.0-17.0-1.75%17,600
2025-10-06968.0976.0949.0972.0+9.0+0.93%35,600
2025-10-03946.0963.0946.0963.0+18.0+1.90%21,500
2025-10-02934.0961.0934.0945.0+10.0+1.07%50,300
2025-10-01968.0969.0935.0935.0-42.0-4.30%51,300
2025-09-30965.0980.0952.0977.0+5.0+0.51%18,800
2025-09-29972.0992.0967.0972.00.00.00%14,100
2025-09-26966.0978.0966.0972.0+1.0+0.10%13,000
2025-09-25976.0979.0971.0971.0-5.0-0.51%5,700
2025-09-24990.0991.0971.0976.0-14.0-1.41%29,100
2025-09-22957.0997.0957.0990.0+34.0+3.56%28,500
2025-09-19982.0987.0953.0956.0-30.0-3.04%46,000
2025-09-18985.0994.0980.0986.0+1.0+0.10%10,400
2025-09-17983.0996.0981.0985.0-15.0-1.50%10,600
2025-09-16991.01,005.0977.01,000.0+11.0+1.11%28,000
2025-09-12970.0994.0967.0989.0——26,200

直近120営業日分を表示