KabuInsight

三協フロンテア

9639
スタンダード/サービス業/SANKYO FRONTIER 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
2026-03-132,232.02,236.02,225.02,236.0+3.0+0.13%4,400
2026-03-122,252.02,259.02,233.02,233.0-19.0-0.84%1,600
2026-03-112,251.02,265.02,245.02,252.0-11.0-0.49%2,700
2026-03-102,236.02,263.02,230.02,263.0+32.0+1.43%3,000
2026-03-092,256.02,256.02,206.02,231.0-36.0-1.59%7,300
2026-03-062,267.02,269.02,248.02,267.0-1.0-0.04%3,400
2026-03-052,276.02,285.02,263.02,268.0+15.0+0.67%8,300
2026-03-042,255.02,255.02,214.02,253.0-5.0-0.22%16,400
2026-03-032,262.02,269.02,258.02,258.0-4.0-0.18%6,900
2026-03-022,255.02,262.02,235.02,262.0-11.0-0.48%10,800
2026-02-272,273.02,275.02,256.02,273.0-3.0-0.13%2,900
2026-02-262,286.02,288.02,200.02,276.0+10.0+0.44%9,400
2026-02-252,229.02,266.02,229.02,266.0+37.0+1.66%5,700
2026-02-242,237.02,237.02,221.02,229.0-6.0-0.27%2,700
2026-02-202,204.02,235.02,204.02,235.0+25.0+1.13%4,700
2026-02-192,201.02,210.02,192.02,210.0+13.0+0.59%10,900
2026-02-182,186.02,206.02,186.02,197.0+11.0+0.50%6,300
2026-02-172,181.02,186.02,179.02,186.0+11.0+0.51%3,900
2026-02-162,159.02,183.02,159.02,175.0+18.0+0.83%4,100
2026-02-132,169.02,169.02,152.02,157.0-20.0-0.92%7,300
2026-02-122,168.02,180.02,167.02,177.0+4.0+0.18%5,900
2026-02-102,167.02,174.02,150.02,173.0+6.0+0.28%6,400
2026-02-092,153.02,173.02,153.02,167.0+19.0+0.88%4,800
2026-02-062,139.02,157.02,139.02,148.0+7.0+0.33%3,600
2026-02-052,157.02,157.02,136.02,141.0-2.0-0.09%8,600
2026-02-042,137.02,143.02,137.02,143.00.00.00%1,500
2026-02-032,146.02,158.02,128.02,143.0+5.0+0.23%7,800
2026-02-022,137.02,139.02,128.02,138.0+11.0+0.52%3,200
2026-01-302,128.02,130.02,127.02,127.0-1.0-0.05%1,400
2026-01-292,131.02,131.02,128.02,128.0-4.0-0.19%1,400
2026-01-282,146.02,147.02,129.02,132.0+1.0+0.05%6,800
2026-01-272,130.02,131.02,126.02,131.0+2.0+0.09%900
2026-01-262,148.02,148.02,125.02,129.0-5.0-0.23%5,600
2026-01-232,128.02,136.02,128.02,134.0+5.0+0.23%1,700
2026-01-222,139.02,139.02,125.02,129.0-4.0-0.19%2,200
2026-01-212,140.02,140.02,122.02,133.0-7.0-0.33%2,400
2026-01-202,136.02,144.02,124.02,140.0+10.0+0.47%2,500
2026-01-192,138.02,140.02,122.02,130.0-6.0-0.28%6,400
2026-01-162,125.02,138.02,125.02,136.0+8.0+0.38%1,400
2026-01-152,138.02,138.02,126.02,128.0-10.0-0.47%2,700
2026-01-142,124.02,138.02,124.02,138.0+8.0+0.38%2,400
2026-01-132,134.02,134.02,111.02,130.0+16.0+0.76%4,700
2026-01-092,110.02,114.02,103.02,114.0+4.0+0.19%2,500
2026-01-082,116.02,117.02,110.02,110.0-6.0-0.28%3,200
2026-01-072,130.02,130.02,115.02,116.0-18.0-0.84%4,600
2026-01-062,140.02,145.02,134.02,134.0-1.0-0.05%4,000
2026-01-052,150.02,150.02,134.02,135.0+7.0+0.33%4,400
2025-12-302,120.02,130.02,120.02,128.0+8.0+0.38%1,400
2025-12-292,106.02,120.02,100.02,120.0+25.0+1.19%6,400
2025-12-262,108.02,108.02,091.02,095.0-8.0-0.38%4,200
2025-12-252,111.02,111.02,093.02,103.0-8.0-0.38%3,700
2025-12-242,119.02,119.02,110.02,111.0-8.0-0.38%2,800
2025-12-232,119.02,121.02,114.02,119.0+5.0+0.24%2,100
2025-12-222,112.02,120.02,111.02,114.0+10.0+0.48%4,600
2025-12-192,078.02,108.02,078.02,104.0+26.0+1.25%9,100
2025-12-182,083.02,096.02,062.02,078.0-2.0-0.10%5,700
2025-12-172,058.02,084.02,051.02,080.0+33.0+1.61%6,400
2025-12-162,045.02,047.02,037.02,047.0+11.0+0.54%5,600
2025-12-152,035.02,037.02,007.02,036.0+7.0+0.34%11,800
2025-12-122,033.02,033.02,018.02,029.0+11.0+0.55%9,900
2025-12-112,035.02,035.02,014.02,018.0-10.0-0.49%7,400
2025-12-102,034.02,037.02,021.02,028.0+5.0+0.25%5,300
2025-12-092,038.02,048.02,023.02,023.0+8.0+0.40%12,100
2025-12-082,011.02,018.02,011.02,015.0+4.0+0.20%5,600
2025-12-052,029.02,031.02,009.02,011.0+2.0+0.10%11,500
2025-12-042,023.02,024.02,008.02,009.0-1.0-0.05%6,500
2025-12-032,019.02,028.02,010.02,010.0+2.0+0.10%7,900
2025-12-022,011.02,012.02,004.02,008.0-1.0-0.05%3,600
2025-12-012,021.02,021.02,004.02,009.0-3.0-0.15%6,500
2025-11-282,014.02,015.02,007.02,012.0-2.0-0.10%5,200
2025-11-272,016.02,019.02,011.02,014.0-8.0-0.40%2,400
2025-11-262,037.02,037.02,012.02,022.00.00.00%6,300
2025-11-252,005.02,023.02,005.02,022.0+23.0+1.15%8,300
2025-11-211,991.02,000.01,991.01,999.0+8.0+0.40%7,200
2025-11-201,996.02,005.01,991.01,991.00.00.00%6,900
2025-11-191,992.01,996.01,990.01,991.0-1.0-0.05%7,500
2025-11-182,000.02,000.01,991.01,992.0-6.0-0.30%5,100
2025-11-172,000.02,000.01,995.01,998.0-1.0-0.05%2,000
2025-11-142,000.02,004.01,996.01,999.0+3.0+0.15%11,400
2025-11-131,995.02,013.01,991.01,996.0-1.0-0.05%8,400
2025-11-122,000.02,000.01,982.01,997.00.00.00%4,500
2025-11-111,995.01,997.01,984.01,997.0+3.0+0.15%6,400
2025-11-102,011.02,011.01,992.01,994.0-2.0-0.10%8,700
2025-11-071,993.01,996.01,969.01,996.0+3.0+0.15%20,600
2025-11-061,995.01,996.01,984.01,993.0-5.0-0.25%9,100
2025-11-052,007.02,007.01,990.01,998.0+8.0+0.40%8,000
2025-11-042,001.02,011.01,902.01,990.0-17.0-0.85%84,500
2025-10-312,026.02,026.01,920.02,007.0-19.0-0.94%28,000
2025-10-302,030.02,030.02,024.02,026.0-6.0-0.30%3,300
2025-10-292,037.02,037.02,032.02,032.0-8.0-0.39%1,800
2025-10-282,041.02,047.02,037.02,040.0-1.0-0.05%9,900
2025-10-272,047.02,047.02,037.02,041.0-2.0-0.10%8,400
2025-10-242,040.02,043.02,036.02,043.0+9.0+0.44%7,000
2025-10-232,026.02,034.02,026.02,034.0+6.0+0.30%5,800
2025-10-222,026.02,035.02,024.02,028.0+1.0+0.05%9,300
2025-10-212,024.02,027.02,022.02,027.0+4.0+0.20%3,800
2025-10-202,025.02,035.02,022.02,023.0-1.0-0.05%7,900
2025-10-172,031.02,032.02,022.02,024.0-8.0-0.39%2,600
2025-10-162,044.02,046.02,030.02,032.0+2.0+0.10%3,600
2025-10-152,030.02,030.02,021.02,030.0-6.0-0.29%11,400
2025-10-142,041.02,041.02,022.02,036.0-12.0-0.59%6,200
2025-10-102,052.02,052.02,045.02,048.0-10.0-0.49%1,200
2025-10-092,046.02,058.02,039.02,058.0+9.0+0.44%20,300
2025-10-082,048.02,051.02,046.02,049.0+4.0+0.20%3,100
2025-10-072,050.02,051.02,045.02,045.0-5.0-0.24%8,800
2025-10-062,050.02,051.02,045.02,050.00.00.00%18,900
2025-10-032,049.02,050.02,045.02,050.00.00.00%4,800
2025-10-022,063.02,063.02,050.02,050.0-3.0-0.15%4,700
2025-10-012,063.02,065.02,053.02,053.0-12.0-0.58%11,600
2025-09-302,055.02,065.02,055.02,065.0+12.0+0.58%4,400
2025-09-292,050.02,070.02,050.02,053.0-17.0-0.82%4,200
2025-09-262,071.02,071.02,066.02,070.0+6.0+0.29%5,200
2025-09-252,056.02,069.02,055.02,064.0+9.0+0.44%11,700
2025-09-242,055.02,055.02,053.02,055.0+2.0+0.10%4,800
2025-09-222,048.02,054.02,048.02,053.0+3.0+0.15%7,200
2025-09-192,050.02,054.02,047.02,050.00.00.00%17,900
2025-09-182,051.02,055.02,047.02,050.0-5.0-0.24%19,600
2025-09-172,053.02,058.02,050.02,055.0+5.0+0.24%9,400
2025-09-162,061.02,062.02,039.02,050.0-9.0-0.44%15,200
2025-09-122,070.02,070.02,059.02,059.0——9,500

直近120営業日分を表示