KabuInsight

櫻島埠頭

9353
スタンダード/倉庫･運輸関連業/SAKURAJIMA FUTO KAISHA,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
2026-03-132,446.02,517.02,400.02,500.0+54.0+2.21%2,700
2026-03-122,455.02,497.02,367.02,446.0-46.0-1.85%20,900
2026-03-112,508.02,543.02,474.02,492.0+5.0+0.20%3,900
2026-03-102,376.02,509.02,376.02,487.0+167.0+7.20%14,800
2026-03-092,371.02,378.02,296.02,320.0-155.0-6.26%12,800
2026-03-062,478.02,498.02,453.02,475.0-41.0-1.63%3,100
2026-03-052,470.02,542.02,470.02,516.0+118.0+4.92%9,000
2026-03-042,423.02,489.02,381.02,398.0-122.0-4.84%21,700
2026-03-032,586.02,617.02,520.02,520.0-66.0-2.55%14,700
2026-03-022,625.02,641.02,500.02,586.0-60.0-2.27%20,400
2026-02-272,558.02,673.02,558.02,646.0+50.0+1.93%13,100
2026-02-262,577.02,622.02,570.02,596.0+5.0+0.19%4,600
2026-02-252,624.02,645.02,591.02,591.0-21.0-0.80%5,300
2026-02-242,657.02,657.02,605.02,612.0-62.0-2.32%9,100
2026-02-202,674.02,699.02,641.02,674.0-36.0-1.33%10,900
2026-02-192,663.02,710.02,637.02,710.0+50.0+1.88%18,300
2026-02-182,648.02,688.02,625.02,660.0+30.0+1.14%8,900
2026-02-172,653.02,691.02,610.02,630.0-23.0-0.87%16,400
2026-02-162,629.02,697.02,628.02,653.0+48.0+1.84%22,200
2026-02-132,674.02,674.02,593.02,605.0-81.0-3.02%10,300
2026-02-122,681.02,700.02,653.02,686.0+45.0+1.70%14,700
2026-02-102,630.02,676.02,625.02,641.0+17.0+0.65%15,900
2026-02-092,735.02,743.02,614.02,624.0-51.0-1.91%39,300
2026-02-062,599.02,691.02,565.02,675.0+67.0+2.57%32,200
2026-02-052,569.02,611.02,569.02,608.0+10.0+0.38%9,400
2026-02-042,542.02,598.02,540.02,598.0+58.0+2.28%8,000
2026-02-032,539.02,574.02,535.02,540.0+13.0+0.51%7,600
2026-02-022,550.02,591.02,527.02,527.0-57.0-2.21%13,500
2026-01-302,538.02,584.02,528.02,584.0+47.0+1.85%9,200
2026-01-292,579.02,579.02,528.02,537.0-53.0-2.05%11,800
2026-01-282,603.02,609.02,536.02,590.0-33.0-1.26%18,900
2026-01-272,581.02,649.02,555.02,623.0+27.0+1.04%15,900
2026-01-262,629.02,633.02,556.02,596.0-32.0-1.22%37,500
2026-01-232,911.02,911.02,601.02,628.0-277.0-9.54%153,800
2026-01-222,855.02,999.02,767.02,905.0+98.0+3.49%79,400
2026-01-212,732.02,819.02,724.02,807.0+40.0+1.45%32,200
2026-01-202,798.02,821.02,735.02,767.0-42.0-1.50%33,000
2026-01-192,760.02,813.02,651.02,809.0+68.0+2.48%51,300
2026-01-162,900.02,907.02,690.02,741.0-9.0-0.33%73,500
2026-01-152,715.02,820.02,675.02,750.0+10.0+0.36%56,500
2026-01-142,725.02,909.02,625.02,740.0+215.0+8.51%118,200
2026-01-132,435.02,639.02,435.02,525.0+101.0+4.17%49,300
2026-01-092,423.02,435.02,381.02,424.0+1.0+0.04%4,900
2026-01-082,447.02,465.02,423.02,423.0-23.0-0.94%8,000
2026-01-072,440.02,465.02,429.02,446.0+6.0+0.25%11,100
2026-01-062,421.02,469.02,421.02,440.0+29.0+1.20%13,100
2026-01-052,421.02,444.02,406.02,411.0+20.0+0.84%5,900
2025-12-302,424.02,433.02,391.02,391.0-33.0-1.36%5,600
2025-12-292,428.02,458.02,419.02,424.0+3.0+0.12%12,400
2025-12-262,465.02,465.02,421.02,421.0-44.0-1.78%8,400
2025-12-252,473.02,481.02,450.02,465.0+9.0+0.37%10,500
2025-12-242,540.02,599.02,456.02,456.0-84.0-3.31%26,500
2025-12-232,515.02,550.02,480.02,540.0+25.0+0.99%20,000
2025-12-222,477.02,525.02,457.02,515.0+60.0+2.44%33,300
2025-12-192,371.02,477.02,368.02,455.0+84.0+3.54%34,600
2025-12-182,381.02,381.02,367.02,371.0-29.0-1.21%5,900
2025-12-172,387.02,403.02,377.02,400.0+13.0+0.54%18,200
2025-12-162,431.02,431.02,371.02,387.0-45.0-1.85%29,400
2025-12-152,414.02,460.02,414.02,432.0-13.0-0.53%35,300
2025-12-122,422.02,467.02,422.02,445.0+25.0+1.03%14,900
2025-12-112,444.02,444.02,420.02,420.0-33.0-1.35%13,700
2025-12-102,468.02,486.02,443.02,453.0-32.0-1.29%13,100
2025-12-092,457.02,495.02,424.02,485.00.00.00%19,700
2025-12-082,445.02,490.02,440.02,485.0+24.0+0.98%14,400
2025-12-052,500.02,514.02,435.02,461.0-39.0-1.56%22,200
2025-12-042,479.02,500.02,460.02,500.0+21.0+0.85%13,500
2025-12-032,501.02,515.02,470.02,479.0-22.0-0.88%15,000
2025-12-022,550.02,566.02,500.02,501.0-63.0-2.46%23,700
2025-12-012,693.02,710.02,537.02,564.0-87.0-3.28%38,500
2025-11-282,669.02,675.02,630.02,651.0-18.0-0.67%27,600
2025-11-272,645.02,675.02,600.02,669.0+33.0+1.25%26,300
2025-11-262,500.02,641.02,500.02,636.0+148.0+5.95%43,800
2025-11-252,596.02,599.02,435.02,488.0-35.0-1.39%32,100
2025-11-212,510.02,560.02,500.02,523.0-55.0-2.13%30,500
2025-11-202,545.02,580.02,510.02,578.0+83.0+3.33%32,800
2025-11-192,556.02,613.02,471.02,495.0-125.0-4.77%65,300
2025-11-182,709.02,847.02,565.02,620.0-50.0-1.87%184,200
2025-11-172,499.02,728.02,424.02,670.0+349.0+15.04%252,100
2025-11-142,310.02,374.02,310.02,321.0+7.0+0.30%13,700
2025-11-132,413.02,413.02,299.02,314.0-68.0-2.85%20,400
2025-11-122,280.02,398.02,260.02,382.0+115.0+5.07%29,800
2025-11-112,260.02,310.02,241.02,267.0+8.0+0.35%16,100
2025-11-102,236.02,339.02,202.02,259.0+21.0+0.94%21,800
2025-11-072,340.02,340.02,191.02,238.0-118.0-5.01%47,000
2025-11-062,396.02,435.02,351.02,356.0-90.0-3.68%27,600
2025-11-052,409.02,457.02,363.02,446.0-83.0-3.28%34,700
2025-11-042,496.02,550.02,465.02,529.0+64.0+2.60%25,100
2025-10-312,481.02,538.02,436.02,465.0-16.0-0.64%22,000
2025-10-302,479.02,513.02,425.02,481.0-12.0-0.48%35,800
2025-10-292,591.02,610.02,450.02,493.0-100.0-3.86%58,100
2025-10-282,638.02,699.02,560.02,593.0-75.0-2.81%48,100
2025-10-272,800.02,869.02,620.02,668.0-307.0-10.32%151,300
2025-10-243,145.03,225.02,913.02,975.0-155.0-4.95%270,500
2025-10-232,870.03,400.02,851.03,130.0+105.0+3.47%545,500
2025-10-223,435.03,530.02,875.03,025.0-550.0-15.38%752,500
2025-10-213,600.03,850.03,450.03,575.0+425.0+13.49%844,100
2025-10-203,150.03,150.03,150.03,150.0+503.0+19.00%38,000
2025-10-172,616.02,816.02,386.02,647.0+331.0+14.29%477,500
2025-10-162,184.02,316.02,036.02,316.0+400.0+20.88%220,600
2025-10-151,829.01,950.01,829.01,916.0+90.0+4.93%7,200
2025-10-141,872.01,882.01,760.01,826.0-53.0-2.82%9,000
2025-10-101,838.01,879.01,808.01,879.0+58.0+3.19%6,700
2025-10-091,811.01,849.01,798.01,821.0+17.0+0.94%6,700
2025-10-081,851.01,858.01,804.01,804.0-47.0-2.54%9,600
2025-10-071,886.01,886.01,850.01,851.0-27.0-1.44%3,800
2025-10-061,879.01,905.01,861.01,878.0-37.0-1.93%6,100
2025-10-031,936.02,000.01,900.01,915.0-10.0-0.52%6,000
2025-10-021,939.01,942.01,925.01,925.0+5.0+0.26%1,700
2025-10-011,972.01,972.01,913.01,920.0-51.0-2.59%4,200
2025-09-301,970.02,008.01,959.01,971.0-26.0-1.30%4,100
2025-09-291,966.02,009.01,945.01,997.0+32.0+1.63%5,400
2025-09-261,993.02,008.01,965.01,965.0-43.0-2.14%2,500
2025-09-252,026.02,059.01,991.02,008.0+7.0+0.35%4,200
2025-09-241,931.02,009.01,931.02,001.0+76.0+3.95%8,100
2025-09-221,909.01,925.01,899.01,925.0+52.0+2.78%3,600
2025-09-191,875.01,879.01,856.01,873.0-2.0-0.11%3,900
2025-09-181,875.01,880.01,870.01,875.00.00.00%1,800
2025-09-171,850.01,880.01,850.01,875.0-5.0-0.27%2,300
2025-09-161,882.01,888.01,801.01,880.0-5.0-0.27%2,500
2025-09-121,880.01,912.01,880.01,885.0——5,400

直近120営業日分を表示