KabuInsight

燦ホールディングス

9628
プライム/サービス業/SAN HOLDINGS,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
2026-03-131,426.01,453.01,426.01,427.0-19.0-1.31%39,100
2026-03-121,463.01,463.01,439.01,446.0-24.0-1.63%46,900
2026-03-111,479.01,488.01,466.01,470.0+2.0+0.14%45,500
2026-03-101,474.01,474.01,443.01,468.0+24.0+1.66%55,000
2026-03-091,421.01,451.01,416.01,444.0-30.0-2.04%77,500
2026-03-061,499.01,499.01,452.01,474.0-26.0-1.73%71,500
2026-03-051,493.01,514.01,485.01,500.0+20.0+1.35%39,100
2026-03-041,497.01,505.01,470.01,480.0-18.0-1.20%54,900
2026-03-031,507.01,522.01,495.01,498.0-24.0-1.58%75,500
2026-03-021,495.01,539.01,495.01,522.0+7.0+0.46%165,000
2026-02-271,503.01,521.01,503.01,515.0+12.0+0.80%34,100
2026-02-261,517.01,518.01,497.01,503.0+3.0+0.20%60,800
2026-02-251,510.01,516.01,495.01,500.0-7.0-0.46%67,000
2026-02-241,508.01,523.01,492.01,507.0+23.0+1.55%65,700
2026-02-201,487.01,494.01,478.01,484.0-13.0-0.87%42,800
2026-02-191,489.01,503.01,482.01,497.0+21.0+1.42%47,300
2026-02-181,494.01,494.01,470.01,476.0-5.0-0.34%39,400
2026-02-171,463.01,484.01,458.01,481.0+18.0+1.23%56,100
2026-02-161,472.01,494.01,454.01,463.0-37.0-2.47%86,900
2026-02-131,522.01,530.01,492.01,500.0-21.0-1.38%64,200
2026-02-121,523.01,523.01,505.01,521.0+10.0+0.66%71,500
2026-02-101,500.01,511.01,494.01,511.0+11.0+0.73%42,200
2026-02-091,500.01,508.01,491.01,500.0+13.0+0.87%44,400
2026-02-061,484.01,488.01,473.01,487.0+3.0+0.20%38,200
2026-02-051,485.01,495.01,469.01,484.0+14.0+0.95%77,200
2026-02-041,447.01,477.01,445.01,470.0+16.0+1.10%69,600
2026-02-031,467.01,474.01,443.01,454.0-10.0-0.68%82,100
2026-02-021,500.01,500.01,462.01,464.0-18.0-1.21%97,900
2026-01-301,458.01,485.01,455.01,482.0+23.0+1.58%33,100
2026-01-291,461.01,461.01,446.01,459.0-2.0-0.14%39,200
2026-01-281,464.01,477.01,454.01,461.0-9.0-0.61%48,100
2026-01-271,476.01,487.01,465.01,470.0-17.0-1.14%45,400
2026-01-261,489.01,498.01,466.01,487.0-9.0-0.60%72,200
2026-01-231,471.01,506.01,471.01,496.0+22.0+1.49%34,100
2026-01-221,476.01,482.01,470.01,474.0+1.0+0.07%34,500
2026-01-211,473.01,485.01,465.01,473.0-13.0-0.87%34,700
2026-01-201,505.01,507.01,484.01,486.0-30.0-1.98%53,100
2026-01-191,520.01,521.01,500.01,516.0-12.0-0.79%36,000
2026-01-161,523.01,535.01,498.01,528.0+5.0+0.33%62,100
2026-01-151,504.01,523.01,502.01,523.0+6.0+0.40%59,000
2026-01-141,513.01,522.01,498.01,517.0+1.0+0.07%124,100
2026-01-131,535.01,545.01,515.01,516.0-1.0-0.07%75,100
2026-01-091,496.01,522.01,496.01,517.0+22.0+1.47%49,000
2026-01-081,513.01,528.01,489.01,495.0-27.0-1.77%82,800
2026-01-071,500.01,524.01,493.01,522.0+5.0+0.33%66,600
2026-01-061,500.01,517.01,488.01,517.0+30.0+2.02%64,100
2026-01-051,499.01,500.01,469.01,487.0-11.0-0.73%66,300
2025-12-301,478.01,516.01,469.01,498.0+30.0+2.04%95,100
2025-12-291,445.01,468.01,430.01,468.0+16.0+1.10%125,800
2025-12-261,434.01,452.01,434.01,452.0+18.0+1.26%51,000
2025-12-251,421.01,444.01,421.01,434.0+14.0+0.99%34,400
2025-12-241,418.01,438.01,417.01,420.00.00.00%35,400
2025-12-231,424.01,427.01,410.01,420.0+2.0+0.14%54,200
2025-12-221,417.01,430.01,406.01,418.0+1.0+0.07%61,700
2025-12-191,390.01,420.01,390.01,417.0+26.0+1.87%53,900
2025-12-181,402.01,402.01,387.01,391.0-11.0-0.78%28,900
2025-12-171,383.01,405.01,372.01,402.0+31.0+2.26%49,300
2025-12-161,366.01,384.01,364.01,371.0+6.0+0.44%49,000
2025-12-151,337.01,377.01,330.01,365.0+38.0+2.86%62,400
2025-12-121,330.01,335.01,318.01,327.0+5.0+0.38%44,100
2025-12-111,365.01,366.01,314.01,322.0-30.0-2.22%89,000
2025-12-101,346.01,365.01,340.01,352.0+12.0+0.90%57,600
2025-12-091,346.01,361.01,335.01,340.0-10.0-0.74%51,200
2025-12-081,375.01,375.01,342.01,350.0-5.0-0.37%45,200
2025-12-051,364.01,378.01,355.01,355.0-25.0-1.81%35,800
2025-12-041,344.01,385.01,341.01,380.0+35.0+2.60%52,900
2025-12-031,365.01,374.01,335.01,345.0-30.0-2.18%116,000
2025-12-021,372.01,379.01,358.01,375.00.00.00%55,900
2025-12-011,380.01,383.01,368.01,375.0+2.0+0.15%38,100
2025-11-281,365.01,378.01,356.01,373.0+15.0+1.10%63,500
2025-11-271,345.01,363.01,345.01,358.0+12.0+0.89%53,800
2025-11-261,342.01,351.01,336.01,346.0+18.0+1.36%60,600
2025-11-251,335.01,345.01,308.01,328.0-17.0-1.26%156,400
2025-11-211,300.01,345.01,300.01,345.0+40.0+3.07%81,400
2025-11-201,309.01,316.01,297.01,305.0+2.0+0.15%51,600
2025-11-191,350.01,353.01,295.01,303.0-37.0-2.76%86,200
2025-11-181,345.01,349.01,313.01,340.0+8.0+0.60%96,800
2025-11-171,375.01,380.01,318.01,332.0-73.0-5.20%203,500
2025-11-141,430.01,442.01,405.01,405.0-31.0-2.16%111,900
2025-11-131,457.01,457.01,431.01,436.0-5.0-0.35%35,500
2025-11-121,433.01,453.01,429.01,441.0+11.0+0.77%50,600
2025-11-111,498.01,498.01,403.01,430.0-68.0-4.54%204,200
2025-11-101,473.01,500.01,472.01,498.0+27.0+1.84%28,400
2025-11-071,447.01,471.01,444.01,471.0+24.0+1.66%37,900
2025-11-061,450.01,459.01,441.01,447.0+6.0+0.42%40,100
2025-11-051,450.01,454.01,411.01,441.00.00.00%56,700
2025-11-041,500.01,510.01,418.01,441.0-63.0-4.19%297,200
2025-10-311,504.01,509.01,476.01,504.00.00.00%51,500
2025-10-301,528.01,534.01,504.01,504.0-16.0-1.05%42,200
2025-10-291,536.01,536.01,511.01,520.0-18.0-1.17%53,300
2025-10-281,600.01,600.01,536.01,538.0-69.0-4.29%78,200
2025-10-271,570.01,612.01,570.01,607.0+17.0+1.07%110,700
2025-10-241,554.01,650.01,554.01,590.0+97.0+6.50%191,000
2025-10-231,469.01,496.01,469.01,493.0+10.0+0.67%17,500
2025-10-221,460.01,485.01,460.01,483.0+19.0+1.30%35,000
2025-10-211,468.01,473.01,457.01,464.0-3.0-0.20%16,800
2025-10-201,445.01,469.01,445.01,467.0+34.0+2.37%19,400
2025-10-171,435.01,442.01,433.01,433.0-11.0-0.76%18,600
2025-10-161,446.01,452.01,435.01,444.0-5.0-0.35%19,700
2025-10-151,443.01,451.01,439.01,449.0+21.0+1.47%18,300
2025-10-141,415.01,454.01,407.01,428.0-13.0-0.90%38,900
2025-10-101,442.01,457.01,430.01,441.0-17.0-1.17%82,800
2025-10-091,462.01,475.01,455.01,458.0-6.0-0.41%28,500
2025-10-081,463.01,471.01,462.01,464.0+1.0+0.07%27,300
2025-10-071,482.01,483.01,452.01,463.0-15.0-1.01%58,400
2025-10-061,484.01,489.01,467.01,478.0+24.0+1.65%55,700
2025-10-031,442.01,463.01,442.01,454.0+6.0+0.41%17,900
2025-10-021,449.01,460.01,441.01,448.0-1.0-0.07%24,100
2025-10-011,470.01,475.01,443.01,449.0-39.0-2.62%60,600
2025-09-301,475.01,496.01,475.01,488.0+10.0+0.68%28,400
2025-09-291,485.01,488.01,470.01,478.0-27.0-1.79%20,200
2025-09-261,492.01,508.01,491.01,505.0+10.0+0.67%28,000
2025-09-251,479.01,504.01,477.01,495.0+16.0+1.08%38,900
2025-09-241,498.01,498.01,478.01,479.0-27.0-1.79%41,200
2025-09-221,509.01,522.01,498.01,506.0+1.0+0.07%34,200
2025-09-191,543.01,553.01,505.01,505.0-25.0-1.63%106,900
2025-09-181,528.01,546.01,520.01,530.0+13.0+0.86%38,000
2025-09-171,501.01,519.01,489.01,517.0+16.0+1.07%39,400
2025-09-161,496.01,510.01,489.01,501.0+5.0+0.33%47,200
2025-09-121,510.01,520.01,479.01,496.0——62,300

直近120営業日分を表示