サンリツ
9366スタンダード/倉庫･運輸関連業/SANRITSU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 916.0 | 921.0 | 911.0 | 916.0 | -2.0 | -0.22% | 9,500 |
| 2026-03-12 | 926.0 | 928.0 | 908.0 | 918.0 | -6.0 | -0.65% | 2,000 |
| 2026-03-11 | 928.0 | 931.0 | 923.0 | 924.0 | -4.0 | -0.43% | 5,900 |
| 2026-03-10 | 925.0 | 935.0 | 910.0 | 928.0 | +18.0 | +1.98% | 7,600 |
| 2026-03-09 | 911.0 | 918.0 | 897.0 | 910.0 | -20.0 | -2.15% | 19,000 |
| 2026-03-06 | 921.0 | 938.0 | 920.0 | 930.0 | -2.0 | -0.21% | 6,600 |
| 2026-03-05 | 930.0 | 951.0 | 920.0 | 932.0 | +12.0 | +1.30% | 13,900 |
| 2026-03-04 | 953.0 | 953.0 | 920.0 | 920.0 | -40.0 | -4.17% | 9,200 |
| 2026-03-03 | 976.0 | 976.0 | 960.0 | 960.0 | -14.0 | -1.44% | 4,000 |
| 2026-03-02 | 967.0 | 974.0 | 967.0 | 974.0 | -1.0 | -0.10% | 3,500 |
| 2026-02-27 | 974.0 | 983.0 | 972.0 | 975.0 | +5.0 | +0.52% | 6,600 |
| 2026-02-26 | 973.0 | 973.0 | 962.0 | 970.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-25 | 970.0 | 976.0 | 965.0 | 970.0 | +8.0 | +0.83% | 3,600 |
| 2026-02-24 | 966.0 | 966.0 | 952.0 | 962.0 | +3.0 | +0.31% | 10,300 |
| 2026-02-20 | 961.0 | 971.0 | 957.0 | 959.0 | -1.0 | -0.10% | 8,900 |
| 2026-02-19 | 970.0 | 980.0 | 960.0 | 960.0 | -9.0 | -0.93% | 13,600 |
| 2026-02-18 | 971.0 | 972.0 | 964.0 | 969.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-17 | 930.0 | 997.0 | 929.0 | 969.0 | +47.0 | +5.10% | 31,200 |
| 2026-02-16 | 926.0 | 941.0 | 921.0 | 922.0 | -1.0 | -0.11% | 12,600 |
| 2026-02-13 | 938.0 | 958.0 | 922.0 | 923.0 | -36.0 | -3.75% | 24,000 |
| 2026-02-12 | 920.0 | 974.0 | 891.0 | 959.0 | +49.0 | +5.38% | 45,700 |
| 2026-02-10 | 913.0 | 920.0 | 900.0 | 910.0 | -3.0 | -0.33% | 8,500 |
| 2026-02-09 | 903.0 | 914.0 | 903.0 | 913.0 | +12.0 | +1.33% | 8,300 |
| 2026-02-06 | 894.0 | 901.0 | 892.0 | 901.0 | +7.0 | +0.78% | 8,200 |
| 2026-02-05 | 907.0 | 907.0 | 892.0 | 894.0 | -6.0 | -0.67% | 4,900 |
| 2026-02-04 | 906.0 | 910.0 | 900.0 | 900.0 | -6.0 | -0.66% | 2,900 |
| 2026-02-03 | 914.0 | 915.0 | 900.0 | 906.0 | -5.0 | -0.55% | 16,400 |
| 2026-02-02 | 913.0 | 913.0 | 899.0 | 911.0 | +1.0 | +0.11% | 6,600 |
| 2026-01-30 | 906.0 | 910.0 | 904.0 | 910.0 | +4.0 | +0.44% | 4,900 |
| 2026-01-29 | 908.0 | 908.0 | 902.0 | 906.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-28 | 909.0 | 909.0 | 901.0 | 906.0 | -3.0 | -0.33% | 4,800 |
| 2026-01-27 | 912.0 | 912.0 | 906.0 | 909.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-26 | 911.0 | 915.0 | 906.0 | 909.0 | -2.0 | -0.22% | 4,500 |
| 2026-01-23 | 913.0 | 913.0 | 906.0 | 911.0 | -1.0 | -0.11% | 2,300 |
| 2026-01-22 | 911.0 | 914.0 | 908.0 | 912.0 | +5.0 | +0.55% | 2,100 |
| 2026-01-21 | 908.0 | 910.0 | 893.0 | 907.0 | -4.0 | -0.44% | 6,300 |
| 2026-01-20 | 912.0 | 912.0 | 900.0 | 911.0 | -1.0 | -0.11% | 5,400 |
| 2026-01-19 | 927.0 | 927.0 | 900.0 | 912.0 | -15.0 | -1.62% | 22,600 |
| 2026-01-16 | 926.0 | 928.0 | 923.0 | 927.0 | +2.0 | +0.22% | 2,300 |
| 2026-01-15 | 920.0 | 928.0 | 920.0 | 925.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-14 | 922.0 | 934.0 | 919.0 | 925.0 | +3.0 | +0.33% | 9,600 |
| 2026-01-13 | 920.0 | 922.0 | 910.0 | 922.0 | +2.0 | +0.22% | 7,300 |
| 2026-01-09 | 920.0 | 924.0 | 917.0 | 920.0 | +3.0 | +0.33% | 2,500 |
| 2026-01-08 | 919.0 | 920.0 | 910.0 | 917.0 | -5.0 | -0.54% | 5,500 |
| 2026-01-07 | 925.0 | 929.0 | 920.0 | 922.0 | -3.0 | -0.32% | 3,100 |
| 2026-01-06 | 934.0 | 934.0 | 919.0 | 925.0 | -3.0 | -0.32% | 8,300 |
| 2026-01-05 | 925.0 | 930.0 | 920.0 | 928.0 | +13.0 | +1.42% | 7,400 |
| 2025-12-30 | 923.0 | 923.0 | 910.0 | 915.0 | -4.0 | -0.44% | 3,800 |
| 2025-12-29 | 915.0 | 919.0 | 903.0 | 919.0 | +14.0 | +1.55% | 4,000 |
| 2025-12-26 | 898.0 | 905.0 | 891.0 | 905.0 | +14.0 | +1.57% | 6,200 |
| 2025-12-25 | 890.0 | 899.0 | 885.0 | 891.0 | +1.0 | +0.11% | 7,200 |
| 2025-12-24 | 908.0 | 908.0 | 876.0 | 890.0 | -12.0 | -1.33% | 7,800 |
| 2025-12-23 | 905.0 | 906.0 | 902.0 | 902.0 | +1.0 | +0.11% | 1,100 |
| 2025-12-22 | 903.0 | 905.0 | 899.0 | 901.0 | +6.0 | +0.67% | 1,800 |
| 2025-12-19 | 913.0 | 919.0 | 879.0 | 895.0 | -18.0 | -1.97% | 11,000 |
| 2025-12-18 | 889.0 | 913.0 | 884.0 | 913.0 | +24.0 | +2.70% | 13,100 |
| 2025-12-17 | 880.0 | 889.0 | 877.0 | 889.0 | +19.0 | +2.18% | 9,400 |
| 2025-12-16 | 868.0 | 874.0 | 863.0 | 870.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-15 | 866.0 | 874.0 | 866.0 | 870.0 | +3.0 | +0.35% | 8,900 |
| 2025-12-12 | 865.0 | 874.0 | 859.0 | 867.0 | +10.0 | +1.17% | 5,300 |
| 2025-12-11 | 860.0 | 865.0 | 857.0 | 857.0 | +1.0 | +0.12% | 5,300 |
| 2025-12-10 | 851.0 | 858.0 | 851.0 | 856.0 | +6.0 | +0.71% | 6,100 |
| 2025-12-09 | 866.0 | 866.0 | 845.0 | 850.0 | -19.0 | -2.19% | 45,900 |
| 2025-12-08 | 872.0 | 876.0 | 866.0 | 869.0 | -3.0 | -0.34% | 7,900 |
| 2025-12-05 | 886.0 | 888.0 | 872.0 | 872.0 | -7.0 | -0.80% | 9,500 |
| 2025-12-04 | 851.0 | 888.0 | 851.0 | 879.0 | +29.0 | +3.41% | 21,400 |
| 2025-12-03 | 851.0 | 852.0 | 849.0 | 850.0 | 0.0 | 0.00% | 4,800 |
| 2025-12-02 | 850.0 | 857.0 | 847.0 | 850.0 | 0.0 | 0.00% | 10,800 |
| 2025-12-01 | 852.0 | 855.0 | 846.0 | 850.0 | +4.0 | +0.47% | 10,800 |
| 2025-11-28 | 851.0 | 857.0 | 846.0 | 846.0 | -2.0 | -0.24% | 12,400 |
| 2025-11-27 | 852.0 | 852.0 | 847.0 | 848.0 | -1.0 | -0.12% | 3,300 |
| 2025-11-26 | 852.0 | 855.0 | 849.0 | 849.0 | -1.0 | -0.12% | 3,700 |
| 2025-11-25 | 853.0 | 858.0 | 850.0 | 850.0 | +5.0 | +0.59% | 1,200 |
| 2025-11-21 | 842.0 | 849.0 | 841.0 | 845.0 | -2.0 | -0.24% | 3,800 |
| 2025-11-20 | 848.0 | 848.0 | 846.0 | 847.0 | -1.0 | -0.12% | 1,200 |
| 2025-11-19 | 849.0 | 858.0 | 845.0 | 848.0 | -1.0 | -0.12% | 1,300 |
| 2025-11-18 | 854.0 | 854.0 | 849.0 | 849.0 | -10.0 | -1.16% | 4,800 |
| 2025-11-17 | 859.0 | 859.0 | 859.0 | 859.0 | -2.0 | -0.23% | 300 |
| 2025-11-14 | 860.0 | 867.0 | 860.0 | 861.0 | -2.0 | -0.23% | 5,100 |
| 2025-11-13 | 862.0 | 863.0 | 858.0 | 863.0 | +1.0 | +0.12% | 1,900 |
| 2025-11-12 | 866.0 | 866.0 | 862.0 | 862.0 | -4.0 | -0.46% | 2,700 |
| 2025-11-11 | 863.0 | 866.0 | 861.0 | 866.0 | +4.0 | +0.46% | 900 |
| 2025-11-10 | 860.0 | 862.0 | 850.0 | 862.0 | +11.0 | +1.29% | 3,800 |
| 2025-11-07 | 851.0 | 855.0 | 848.0 | 851.0 | -4.0 | -0.47% | 15,600 |
| 2025-11-06 | 852.0 | 860.0 | 851.0 | 855.0 | +5.0 | +0.59% | 12,300 |
| 2025-11-05 | 860.0 | 860.0 | 850.0 | 850.0 | -6.0 | -0.70% | 4,700 |
| 2025-11-04 | 856.0 | 858.0 | 856.0 | 856.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-31 | 862.0 | 862.0 | 856.0 | 856.0 | -6.0 | -0.70% | 2,200 |
| 2025-10-30 | 859.0 | 868.0 | 859.0 | 862.0 | -3.0 | -0.35% | 800 |
| 2025-10-29 | 862.0 | 865.0 | 860.0 | 865.0 | +8.0 | +0.93% | 2,500 |
| 2025-10-28 | 859.0 | 859.0 | 857.0 | 857.0 | -2.0 | -0.23% | 600 |
| 2025-10-27 | 866.0 | 866.0 | 855.0 | 859.0 | +1.0 | +0.12% | 1,900 |
| 2025-10-24 | 861.0 | 862.0 | 858.0 | 858.0 | -5.0 | -0.58% | 400 |
| 2025-10-23 | 857.0 | 863.0 | 857.0 | 863.0 | +3.0 | +0.35% | 400 |
| 2025-10-22 | 856.0 | 869.0 | 854.0 | 860.0 | +4.0 | +0.47% | 1,800 |
| 2025-10-21 | 858.0 | 858.0 | 855.0 | 856.0 | +1.0 | +0.12% | 1,800 |
| 2025-10-20 | 857.0 | 857.0 | 855.0 | 855.0 | -2.0 | -0.23% | 2,300 |
| 2025-10-17 | 857.0 | 872.0 | 856.0 | 857.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-16 | 856.0 | 858.0 | 855.0 | 857.0 | +1.0 | +0.12% | 2,100 |
| 2025-10-15 | 851.0 | 858.0 | 849.0 | 856.0 | +5.0 | +0.59% | 1,500 |
| 2025-10-14 | 850.0 | 863.0 | 847.0 | 851.0 | -14.0 | -1.62% | 7,100 |
| 2025-10-10 | 873.0 | 873.0 | 858.0 | 865.0 | -10.0 | -1.14% | 2,700 |
| 2025-10-09 | 873.0 | 877.0 | 873.0 | 875.0 | -2.0 | -0.23% | 600 |
| 2025-10-08 | 883.0 | 883.0 | 877.0 | 877.0 | -3.0 | -0.34% | 800 |
| 2025-10-07 | 879.0 | 888.0 | 879.0 | 880.0 | -3.0 | -0.34% | 1,500 |
| 2025-10-06 | 874.0 | 883.0 | 873.0 | 883.0 | +18.0 | +2.08% | 700 |
| 2025-10-03 | 863.0 | 870.0 | 863.0 | 865.0 | +3.0 | +0.35% | 1,400 |
| 2025-10-02 | 858.0 | 862.0 | 858.0 | 862.0 | +4.0 | +0.47% | 2,900 |
| 2025-10-01 | 873.0 | 873.0 | 855.0 | 858.0 | -15.0 | -1.72% | 6,600 |
| 2025-09-30 | 883.0 | 883.0 | 860.0 | 873.0 | -11.0 | -1.24% | 10,000 |
| 2025-09-29 | 899.0 | 899.0 | 871.0 | 884.0 | -10.0 | -1.12% | 4,900 |
| 2025-09-26 | 888.0 | 899.0 | 884.0 | 894.0 | +2.0 | +0.22% | 3,900 |
| 2025-09-25 | 902.0 | 902.0 | 885.0 | 892.0 | -6.0 | -0.67% | 6,200 |
| 2025-09-24 | 906.0 | 906.0 | 887.0 | 898.0 | -15.0 | -1.64% | 6,300 |
| 2025-09-22 | 886.0 | 914.0 | 885.0 | 913.0 | +38.0 | +4.34% | 13,600 |
| 2025-09-19 | 880.0 | 880.0 | 874.0 | 875.0 | 0.0 | 0.00% | 2,300 |
| 2025-09-18 | 874.0 | 875.0 | 872.0 | 875.0 | +3.0 | +0.34% | 3,500 |
| 2025-09-17 | 880.0 | 882.0 | 872.0 | 872.0 | -13.0 | -1.47% | 3,800 |
| 2025-09-16 | 880.0 | 886.0 | 872.0 | 885.0 | -2.0 | -0.23% | 3,100 |
| 2025-09-12 | 876.0 | 887.0 | 870.0 | 887.0 | — | — | 7,900 |
直近120営業日分を表示