KabuInsight

杉本商事

9932
プライム/卸売業/SUGIMOTO & 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
2026-03-131,310.01,322.01,308.01,308.0-21.0-1.58%41,600
2026-03-121,358.01,358.01,320.01,329.0-31.0-2.28%40,200
2026-03-111,364.01,373.01,360.01,360.0+2.0+0.15%37,900
2026-03-101,370.01,376.01,354.01,358.0+14.0+1.04%40,300
2026-03-091,350.01,350.01,310.01,344.0-12.0-0.88%93,100
2026-03-061,348.01,358.01,336.01,356.0+5.0+0.37%39,300
2026-03-051,352.01,373.01,346.01,351.0+42.0+3.21%41,400
2026-03-041,350.01,354.01,299.01,309.0-56.0-4.10%99,200
2026-03-031,400.01,420.01,363.01,365.0-40.0-2.85%139,500
2026-03-021,420.01,420.01,392.01,405.0-28.0-1.95%94,700
2026-02-271,429.01,434.01,421.01,433.0+2.0+0.14%66,400
2026-02-261,430.01,444.01,425.01,431.0+7.0+0.49%26,400
2026-02-251,443.01,443.01,424.01,424.0-14.0-0.97%31,100
2026-02-241,418.01,440.01,409.01,438.0+25.0+1.77%45,100
2026-02-201,428.01,429.01,410.01,413.0-25.0-1.74%36,200
2026-02-191,433.01,439.01,415.01,438.0+3.0+0.21%35,200
2026-02-181,428.01,444.01,426.01,435.0+8.0+0.56%25,900
2026-02-171,441.01,449.01,427.01,427.0-11.0-0.76%24,500
2026-02-161,437.01,448.01,430.01,438.0+4.0+0.28%34,900
2026-02-131,481.01,481.01,434.01,434.0-45.0-3.04%31,300
2026-02-121,474.01,482.01,471.01,479.0+10.0+0.68%47,700
2026-02-101,433.01,474.01,433.01,469.0+37.0+2.58%42,200
2026-02-091,440.01,441.01,428.01,432.0+13.0+0.92%52,000
2026-02-061,423.01,426.01,405.01,419.0-4.0-0.28%30,700
2026-02-051,439.01,453.01,407.01,423.0-13.0-0.91%68,800
2026-02-041,420.01,440.01,418.01,436.0+10.0+0.70%58,300
2026-02-031,415.01,426.01,408.01,426.0+19.0+1.35%45,300
2026-02-021,428.01,435.01,398.01,407.0-10.0-0.71%55,600
2026-01-301,406.01,419.01,387.01,417.0+15.0+1.07%51,300
2026-01-291,392.01,410.01,382.01,402.0+4.0+0.29%49,700
2026-01-281,395.01,423.01,354.01,398.0-1.0-0.07%146,500
2026-01-271,411.01,423.01,396.01,399.0-18.0-1.27%47,400
2026-01-261,416.01,428.01,404.01,417.0-25.0-1.73%53,100
2026-01-231,458.01,461.01,437.01,442.0-11.0-0.76%45,900
2026-01-221,428.01,459.01,427.01,453.0+25.0+1.75%56,800
2026-01-211,417.01,429.01,404.01,428.0+4.0+0.28%46,200
2026-01-201,446.01,446.01,420.01,424.0-23.0-1.59%55,300
2026-01-191,465.01,465.01,439.01,447.0-18.0-1.23%54,600
2026-01-161,458.01,469.01,453.01,465.0+9.0+0.62%57,300
2026-01-151,439.01,457.01,437.01,456.0+18.0+1.25%44,100
2026-01-141,437.01,449.01,432.01,438.0+2.0+0.14%44,100
2026-01-131,440.01,451.01,431.01,436.0+2.0+0.14%73,200
2026-01-091,425.01,443.01,424.01,434.0+9.0+0.63%24,800
2026-01-081,433.01,440.01,425.01,425.0-5.0-0.35%33,900
2026-01-071,435.01,443.01,425.01,430.0-5.0-0.35%41,400
2026-01-061,423.01,442.01,423.01,435.0+13.0+0.91%71,700
2026-01-051,401.01,422.01,401.01,422.0+22.0+1.57%63,600
2025-12-301,418.01,418.01,400.01,400.0-20.0-1.41%29,700
2025-12-291,423.01,423.01,409.01,420.0+7.0+0.50%35,500
2025-12-261,410.01,413.01,401.01,413.0+4.0+0.28%27,900
2025-12-251,409.01,409.01,397.01,409.0+12.0+0.86%28,400
2025-12-241,408.01,418.01,394.01,397.0-11.0-0.78%34,500
2025-12-231,391.01,408.01,382.01,408.0+22.0+1.59%66,100
2025-12-221,392.01,405.01,368.01,386.0-2.0-0.14%78,400
2025-12-191,368.01,390.01,360.01,388.0+18.0+1.31%116,900
2025-12-181,402.01,402.01,370.01,370.0-34.0-2.42%48,300
2025-12-171,382.01,404.01,370.01,404.0+22.0+1.59%33,500
2025-12-161,402.01,402.01,376.01,382.0-15.0-1.07%32,900
2025-12-151,386.01,410.01,384.01,397.0-8.0-0.57%60,800
2025-12-121,378.01,405.01,377.01,405.0+49.0+3.61%61,000
2025-12-111,385.01,387.01,356.01,356.0-22.0-1.60%48,200
2025-12-101,366.01,385.01,361.01,378.0+10.0+0.73%78,100
2025-12-091,417.01,419.01,363.01,368.0-42.0-2.98%86,800
2025-12-081,416.01,425.01,401.01,410.0+6.0+0.43%61,600
2025-12-051,436.01,440.01,399.01,404.0-29.0-2.02%59,000
2025-12-041,427.01,442.01,425.01,433.0+10.0+0.70%53,400
2025-12-031,457.01,457.01,423.01,423.0-17.0-1.18%69,600
2025-12-021,454.01,474.01,440.01,440.0-13.0-0.89%49,800
2025-12-011,503.01,508.01,451.01,453.0-49.0-3.26%80,400
2025-11-281,487.01,514.01,477.01,502.0+13.0+0.87%117,900
2025-11-271,500.01,502.01,478.01,489.0-27.0-1.78%133,100
2025-11-261,495.01,522.01,495.01,516.0+21.0+1.40%63,800
2025-11-251,509.01,548.01,492.01,495.0+11.0+0.74%74,700
2025-11-211,463.01,484.01,460.01,484.0+19.0+1.30%33,900
2025-11-201,487.01,488.01,462.01,465.0-9.0-0.61%46,800
2025-11-191,507.01,524.01,458.01,474.0-50.0-3.28%47,600
2025-11-181,540.01,547.01,516.01,524.0-29.0-1.87%21,000
2025-11-171,577.01,578.01,542.01,553.0-13.0-0.83%29,500
2025-11-141,588.01,608.01,566.01,566.0-35.0-2.19%44,000
2025-11-131,601.01,618.01,585.01,601.0+1.0+0.06%18,900
2025-11-121,595.01,627.01,595.01,600.0+5.0+0.31%25,800
2025-11-111,614.01,614.01,580.01,595.0+9.0+0.57%32,200
2025-11-101,598.01,611.01,577.01,586.0+7.0+0.44%34,100
2025-11-071,613.01,613.01,564.01,579.0-34.0-2.11%33,400
2025-11-061,658.01,660.01,613.01,613.0-53.0-3.18%47,200
2025-11-051,715.01,718.01,625.01,666.0-66.0-3.81%45,900
2025-11-041,801.01,823.01,732.01,732.0-76.0-4.20%37,600
2025-10-311,839.01,839.01,735.01,808.0-2.0-0.11%58,000
2025-10-301,781.01,822.01,771.01,810.0+29.0+1.63%165,000
2025-10-291,849.01,884.01,747.01,781.0-75.0-4.04%120,500
2025-10-281,997.01,997.01,841.01,856.0-141.0-7.06%74,100
2025-10-271,975.01,998.01,970.01,997.0+22.0+1.11%48,200
2025-10-241,999.02,015.01,950.01,975.0-14.0-0.70%83,500
2025-10-231,922.01,990.01,920.01,989.0+55.0+2.84%51,600
2025-10-221,889.01,934.01,880.01,934.0+49.0+2.60%48,500
2025-10-211,867.01,892.01,860.01,885.0+23.0+1.24%30,500
2025-10-201,828.01,862.01,818.01,862.0+70.0+3.91%52,600
2025-10-171,786.01,806.01,780.01,792.0+2.0+0.11%26,200
2025-10-161,824.01,872.01,785.01,790.0-34.0-1.86%71,400
2025-10-151,749.01,884.01,741.01,824.0+91.0+5.25%173,500
2025-10-141,712.01,752.01,700.01,733.00.00.00%49,200
2025-10-101,747.01,755.01,732.01,733.0-47.0-2.64%62,900
2025-10-091,756.01,784.01,745.01,780.0+24.0+1.37%63,800
2025-10-081,750.01,775.01,744.01,756.0-8.0-0.45%43,500
2025-10-071,752.01,780.01,748.01,764.0-11.0-0.62%46,300
2025-10-061,734.01,775.01,720.01,775.0+48.0+2.78%79,500
2025-10-031,669.01,733.01,667.01,727.0+51.0+3.04%56,600
2025-10-021,669.01,714.01,667.01,676.0+9.0+0.54%55,400
2025-10-011,643.01,669.01,628.01,667.0-2.0-0.12%54,700
2025-09-301,700.01,700.01,668.01,669.0-37.0-2.17%21,100
2025-09-291,715.01,715.01,690.01,706.0-36.0-2.07%26,100
2025-09-261,732.01,754.01,726.01,742.0+7.0+0.40%41,000
2025-09-251,763.01,772.01,735.01,735.0-28.0-1.59%36,200
2025-09-241,830.01,830.01,763.01,763.0-84.0-4.55%65,900
2025-09-221,878.01,884.01,840.01,847.0-15.0-0.81%40,000
2025-09-191,972.01,979.01,862.01,862.0-102.0-5.19%108,900
2025-09-181,928.01,964.01,916.01,964.0+42.0+2.19%75,300
2025-09-171,914.01,947.01,894.01,922.0+5.0+0.26%60,700
2025-09-161,843.01,940.01,843.01,917.0+60.0+3.23%72,000
2025-09-121,876.01,883.01,853.01,857.0——39,900

直近120営業日分を表示