KabuInsight

鈴与シンワート

9360
スタンダード/情報･通信業/SUZUYO SHINWART CORPORATION
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
2026-03-133,000.03,000.02,999.03,000.0+8.0+0.27%2,400
2026-03-123,000.03,005.02,990.02,992.0-13.0-0.43%3,800
2026-03-112,999.03,005.02,981.03,005.0+7.0+0.23%1,600
2026-03-103,000.03,000.02,970.02,998.0+6.0+0.20%1,500
2026-03-092,951.02,994.02,951.02,992.0-8.0-0.27%2,500
2026-03-062,966.03,020.02,966.03,000.0+30.0+1.01%1,700
2026-03-053,000.03,000.02,970.02,970.0+14.0+0.47%1,300
2026-03-042,997.02,997.02,950.02,956.0-43.0-1.43%3,000
2026-03-033,015.03,015.02,998.02,999.0-6.0-0.20%1,700
2026-03-023,000.03,025.02,999.03,005.0-15.0-0.50%3,500
2026-02-273,005.03,030.02,996.03,020.0+20.0+0.67%3,400
2026-02-263,010.03,010.03,000.03,000.0-5.0-0.17%500
2026-02-253,010.03,010.03,000.03,005.0+5.0+0.17%1,700
2026-02-243,000.03,010.03,000.03,000.00.00.00%2,300
2026-02-203,005.03,010.03,000.03,000.0-15.0-0.50%2,300
2026-02-193,010.03,015.02,988.03,015.0+5.0+0.17%7,500
2026-02-183,010.03,030.03,000.03,010.0+10.0+0.33%4,100
2026-02-173,000.03,010.02,998.03,000.00.00.00%1,300
2026-02-162,996.03,025.02,995.03,000.00.00.00%3,100
2026-02-133,000.03,020.02,999.03,000.0-5.0-0.17%4,000
2026-02-123,005.03,050.02,995.03,005.00.00.00%17,800
2026-02-102,970.03,010.02,945.03,005.0-175.0-5.50%39,700
2026-02-093,130.03,180.03,130.03,180.0+60.0+1.92%6,100
2026-02-063,105.03,120.03,095.03,120.0+5.0+0.16%4,300
2026-02-053,110.03,120.03,095.03,115.0-5.0-0.16%1,800
2026-02-043,120.03,125.03,110.03,120.0-5.0-0.16%3,100
2026-02-033,130.03,130.03,120.03,125.0+15.0+0.48%1,600
2026-02-023,120.03,130.03,110.03,110.0-5.0-0.16%1,100
2026-01-303,105.03,115.03,105.03,115.0+10.0+0.32%400
2026-01-293,115.03,115.03,085.03,105.0-15.0-0.48%600
2026-01-283,115.03,120.03,100.03,120.0+5.0+0.16%900
2026-01-273,140.03,140.03,110.03,115.0+5.0+0.16%2,000
2026-01-263,195.03,205.03,105.03,110.0-50.0-1.58%6,600
2026-01-233,180.03,215.03,160.03,160.0-20.0-0.63%3,500
2026-01-223,185.03,185.03,160.03,180.0+15.0+0.47%2,100
2026-01-213,155.03,220.03,120.03,165.0+5.0+0.16%2,900
2026-01-203,190.03,195.03,160.03,160.0-40.0-1.25%2,000
2026-01-193,210.03,210.03,175.03,200.0+25.0+0.79%1,300
2026-01-163,200.03,205.03,170.03,175.0-25.0-0.78%1,900
2026-01-153,150.03,245.03,150.03,200.0+50.0+1.59%2,600
2026-01-143,125.03,170.03,125.03,150.0+20.0+0.64%4,000
2026-01-133,115.03,150.03,115.03,130.0+15.0+0.48%3,900
2026-01-093,095.03,125.03,095.03,115.0+15.0+0.48%1,000
2026-01-083,100.03,120.03,095.03,100.0-10.0-0.32%1,900
2026-01-073,110.03,115.03,110.03,110.0-5.0-0.16%1,300
2026-01-063,135.03,135.03,115.03,115.0-20.0-0.64%2,600
2026-01-053,090.03,135.03,090.03,135.0+45.0+1.46%5,900
2025-12-303,105.03,110.03,090.03,090.0-15.0-0.48%1,800
2025-12-293,100.03,105.03,085.03,105.0+5.0+0.16%2,700
2025-12-263,105.03,115.03,100.03,100.0-5.0-0.16%1,400
2025-12-253,100.03,105.03,100.03,105.0+5.0+0.16%1,200
2025-12-243,105.03,105.03,085.03,100.0-5.0-0.16%900
2025-12-233,125.03,155.03,080.03,105.0-15.0-0.48%2,900
2025-12-223,125.03,155.03,065.03,120.0+65.0+2.13%5,800
2025-12-193,050.03,065.03,050.03,055.0+5.0+0.16%4,900
2025-12-183,030.03,060.03,025.03,050.0+20.0+0.66%5,100
2025-12-173,020.03,030.03,015.03,030.0+20.0+0.66%1,000
2025-12-163,010.03,010.03,010.03,010.0+10.0+0.33%300
2025-12-153,010.03,010.03,000.03,000.0-10.0-0.33%1,400
2025-12-123,030.03,045.03,005.03,010.0-5.0-0.17%1,400
2025-12-113,030.03,070.02,977.03,015.00.00.00%7,400
2025-12-103,000.03,025.02,989.03,015.0+15.0+0.50%3,300
2025-12-093,005.03,005.03,000.03,000.0-5.0-0.17%900
2025-12-083,005.03,010.02,989.03,005.0+8.0+0.27%2,400
2025-12-052,991.02,997.02,980.02,997.0+6.0+0.20%1,400
2025-12-042,991.02,991.02,981.02,991.0-1.0-0.03%1,200
2025-12-032,983.02,992.02,983.02,992.0+10.0+0.34%200
2025-12-022,998.02,998.02,982.02,982.0+7.0+0.24%8,900
2025-12-013,010.03,010.02,975.02,975.0-30.0-1.00%7,200
2025-11-283,010.03,010.02,997.03,005.0+9.0+0.30%700
2025-11-272,990.02,996.02,990.02,996.0+16.0+0.54%300
2025-11-262,990.02,990.02,974.02,980.0-5.0-0.17%600
2025-11-252,978.02,985.02,962.02,985.0+7.0+0.24%800
2025-11-212,945.02,978.02,910.02,978.0+31.0+1.05%4,400
2025-11-202,980.02,980.02,935.02,947.0-33.0-1.11%3,100
2025-11-192,985.02,996.02,967.02,980.0-15.0-0.50%3,300
2025-11-183,000.03,000.02,990.02,995.0-5.0-0.17%700
2025-11-172,985.03,025.02,985.03,000.0+15.0+0.50%1,400
2025-11-142,987.03,010.02,985.02,985.0-20.0-0.67%3,100
2025-11-132,995.03,010.02,988.03,005.0+12.0+0.40%1,600
2025-11-122,974.03,005.02,968.02,993.0+19.0+0.64%2,700
2025-11-112,976.02,997.02,960.02,974.0-56.0-1.85%4,600
2025-11-102,980.03,030.02,980.03,030.0+31.0+1.03%2,500
2025-11-072,955.03,010.02,955.02,999.0+44.0+1.49%1,900
2025-11-062,955.02,972.02,933.02,955.0+25.0+0.85%3,000
2025-11-052,964.02,964.02,920.02,930.0-33.0-1.11%8,400
2025-11-043,000.03,000.02,929.02,963.0-26.0-0.87%9,000
2025-10-312,985.03,015.02,981.02,989.0+8.0+0.27%700
2025-10-303,000.03,000.02,980.02,981.0-18.0-0.60%2,100
2025-10-293,030.03,030.02,979.02,999.0-11.0-0.37%4,800
2025-10-283,030.03,035.03,010.03,010.0-10.0-0.33%1,200
2025-10-273,025.03,030.03,005.03,020.0+20.0+0.67%3,800
2025-10-243,035.03,035.03,000.03,000.0-15.0-0.50%2,000
2025-10-232,996.03,025.02,996.03,015.0+19.0+0.63%1,500
2025-10-223,025.03,025.02,992.02,996.0-4.0-0.13%1,300
2025-10-213,025.03,025.02,995.03,000.0+4.0+0.13%2,300
2025-10-203,000.03,000.02,996.02,996.0+15.0+0.50%1,000
2025-10-172,995.03,010.02,980.02,981.0+1.0+0.03%800
2025-10-162,980.02,990.02,980.02,980.00.00.00%2,100
2025-10-152,982.02,985.02,980.02,980.0+28.0+0.95%1,900
2025-10-142,953.02,985.02,952.02,952.0-47.0-1.57%10,000
2025-10-103,015.03,020.02,999.02,999.0-41.0-1.35%4,100
2025-10-093,060.03,060.03,030.03,040.0-15.0-0.49%600
2025-10-083,040.03,055.03,015.03,055.0+15.0+0.49%1,500
2025-10-073,045.03,045.03,040.03,040.0+10.0+0.33%200
2025-10-063,065.03,065.03,015.03,030.0+30.0+1.00%4,200
2025-10-033,005.03,005.02,986.03,000.0-5.0-0.17%2,300
2025-10-023,005.03,015.02,980.03,005.00.00.00%2,800
2025-10-013,055.03,055.02,985.03,005.0-50.0-1.64%8,400
2025-09-303,010.03,055.03,010.03,055.00.00.00%4,000
2025-09-293,120.03,120.03,055.03,055.0+5.0+0.16%1,100
2025-09-263,040.03,050.03,035.03,050.0+10.0+0.33%1,300
2025-09-253,065.03,065.03,040.03,040.0-5.0-0.16%2,100
2025-09-243,060.03,080.03,040.03,045.00.00.00%3,100
2025-09-223,050.03,085.03,040.03,045.0-15.0-0.49%4,000
2025-09-193,055.03,090.03,030.03,060.0+40.0+1.32%5,900
2025-09-183,010.03,060.03,005.03,020.0+20.0+0.67%4,300
2025-09-173,020.03,020.02,995.03,000.0-20.0-0.66%3,900
2025-09-163,015.03,055.03,015.03,020.0+5.0+0.17%1,600
2025-09-123,040.03,055.03,015.03,015.0——3,200

直近120営業日分を表示