KabuInsight

秋川牧園

1380
スタンダード/水産・農林業/AKIKAWA FOODS & FARMS 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
2026-03-131,062.01,072.01,061.01,068.0+7.0+0.66%2,700
2026-03-121,069.01,069.01,061.01,061.0-9.0-0.84%200
2026-03-111,051.01,070.01,050.01,070.0+19.0+1.81%3,200
2026-03-101,026.01,053.01,026.01,051.0+16.0+1.55%2,300
2026-03-091,052.01,052.01,026.01,035.0-25.0-2.36%6,600
2026-03-061,041.01,060.01,041.01,060.0+20.0+1.92%700
2026-03-051,059.01,059.01,040.01,040.0+9.0+0.87%1,300
2026-03-041,057.01,060.01,031.01,031.0-29.0-2.74%4,800
2026-03-031,068.01,068.01,055.01,060.0-5.0-0.47%2,800
2026-03-021,063.01,073.01,063.01,065.0+2.0+0.19%5,400
2026-02-271,045.01,063.01,045.01,063.0+13.0+1.24%3,200
2026-02-261,056.01,056.01,050.01,050.0+9.0+0.86%2,200
2026-02-251,041.01,048.01,040.01,041.0+1.0+0.10%3,800
2026-02-241,036.01,049.01,030.01,040.0+3.0+0.29%4,800
2026-02-201,041.01,050.01,035.01,037.00.00.00%2,000
2026-02-191,045.01,049.01,030.01,037.0-5.0-0.48%2,900
2026-02-181,025.01,042.01,022.01,042.0+12.0+1.17%3,400
2026-02-171,034.01,034.01,026.01,030.0+9.0+0.88%1,900
2026-02-161,025.01,025.01,020.01,021.0-4.0-0.39%3,500
2026-02-131,029.01,036.01,025.01,025.0+7.0+0.69%3,000
2026-02-121,012.01,018.01,012.01,018.0-8.0-0.78%400
2026-02-101,026.01,026.01,014.01,026.00.00.00%700
2026-02-091,040.01,040.01,020.01,026.0-14.0-1.35%2,700
2026-02-061,012.01,040.01,011.01,040.0+28.0+2.77%1,600
2026-02-051,013.01,025.01,005.01,012.0-1.0-0.10%2,600
2026-02-041,013.01,013.01,013.01,013.0-4.0-0.39%700
2026-02-031,020.01,020.01,016.01,017.0-1.0-0.10%1,500
2026-02-021,020.01,022.01,018.01,018.0+2.0+0.20%1,200
2026-01-301,019.01,020.01,016.01,016.00.00.00%1,400
2026-01-291,018.01,020.01,013.01,016.0+1.0+0.10%1,400
2026-01-281,014.01,015.01,009.01,015.0+1.0+0.10%1,200
2026-01-271,013.01,014.01,012.01,014.0+7.0+0.70%400
2026-01-261,015.01,015.01,007.01,007.0-3.0-0.30%1,100
2026-01-231,015.01,015.01,010.01,010.0-1.0-0.10%800
2026-01-221,010.01,011.01,010.01,011.0+1.0+0.10%300
2026-01-211,008.01,010.01,008.01,010.0+2.0+0.20%500
2026-01-201,008.01,008.01,007.01,008.0-2.0-0.20%700
2026-01-191,020.01,020.01,010.01,010.0-10.0-0.98%700
2026-01-161,020.01,020.01,014.01,020.0+2.0+0.20%3,100
2026-01-151,006.01,018.01,006.01,018.0+12.0+1.19%3,200
2026-01-141,009.01,010.01,006.01,006.0-1.0-0.10%2,600
2026-01-131,012.01,012.01,004.01,007.0+3.0+0.30%1,000
2026-01-091,004.01,004.01,003.01,004.0-7.0-0.69%1,600
2026-01-081,000.01,011.01,000.01,011.0+10.0+1.00%1,900
2026-01-071,001.01,005.01,000.01,001.0-4.0-0.40%3,300
2026-01-061,005.01,005.01,000.01,005.0-5.0-0.50%2,400
2026-01-051,005.01,011.01,003.01,010.0+2.0+0.20%1,900
2025-12-301,005.01,019.01,001.01,008.0+2.0+0.20%1,400
2025-12-291,004.01,016.01,003.01,006.0+2.0+0.20%800
2025-12-261,002.01,004.01,000.01,004.0+2.0+0.20%1,100
2025-12-251,006.01,010.01,002.01,002.00.00.00%1,900
2025-12-24999.01,003.0999.01,002.0+2.0+0.20%1,800
2025-12-231,000.01,000.01,000.01,000.00.00.00%600
2025-12-221,004.01,004.01,000.01,000.00.00.00%1,400
2025-12-191,004.01,004.01,000.01,000.00.00.00%400
2025-12-18996.01,000.0996.01,000.0+4.0+0.40%500
2025-12-171,001.01,001.0996.0996.0-5.0-0.50%1,500
2025-12-161,004.01,005.0999.01,001.0-3.0-0.30%1,400
2025-12-15998.01,004.0998.01,004.0+6.0+0.60%1,300
2025-12-12994.0998.0993.0998.0+5.0+0.50%800
2025-12-11997.0997.0993.0993.0-2.0-0.20%700
2025-12-10996.0996.0995.0995.00.00.00%800
2025-12-09997.0997.0993.0995.0-4.0-0.40%300
2025-12-08997.0999.0996.0999.0+4.0+0.40%2,700
2025-12-05991.0995.0991.0995.0+5.0+0.51%1,300
2025-12-04995.0995.0989.0990.0-5.0-0.50%400
2025-12-03992.0995.0988.0995.0+4.0+0.40%1,100
2025-12-02995.0995.0986.0991.0-5.0-0.50%1,300
2025-12-01996.0996.0996.0996.00.00.00%600
2025-11-28992.0996.0992.0996.0+7.0+0.71%1,400
2025-11-27990.0990.0985.0989.0+3.0+0.30%1,100
2025-11-26989.0989.0986.0986.0-2.0-0.20%2,300
2025-11-25998.0998.0988.0988.0-6.0-0.60%2,500
2025-11-21994.0994.0994.0994.00.00.00%—
2025-11-20990.0995.0990.0994.0+4.0+0.40%1,000
2025-11-19992.0997.0988.0990.0+3.0+0.30%1,000
2025-11-181,002.01,002.0987.0987.0-15.0-1.50%4,100
2025-11-171,004.01,004.0986.01,002.0-7.0-0.69%6,900
2025-11-141,001.01,020.01,001.01,009.0-1.0-0.10%4,300
2025-11-131,005.01,010.01,001.01,010.0+7.0+0.70%2,100
2025-11-121,004.01,004.0999.01,003.0+5.0+0.50%700
2025-11-11996.0999.0996.0998.0+4.0+0.40%400
2025-11-10996.0996.0994.0994.0-2.0-0.20%1,300
2025-11-07999.0999.0990.0996.0-4.0-0.40%600
2025-11-06999.01,000.0994.01,000.0+8.0+0.81%900
2025-11-051,009.01,012.0989.0992.0-10.0-1.00%4,700
2025-11-041,000.01,015.01,000.01,002.0+9.0+0.91%6,600
2025-10-31994.0994.0990.0993.0-1.0-0.10%1,000
2025-10-30995.01,000.0981.0994.0-1.0-0.10%3,600
2025-10-291,001.01,001.0991.0995.0-13.0-1.29%4,200
2025-10-281,011.01,011.01,008.01,008.0+2.0+0.20%600
2025-10-271,001.01,010.01,001.01,006.0+6.0+0.60%1,200
2025-10-241,000.01,001.01,000.01,000.0+2.0+0.20%1,100
2025-10-231,003.01,003.0998.0998.0-4.0-0.40%1,100
2025-10-221,002.01,002.01,002.01,002.00.00.00%—
2025-10-211,010.01,024.01,002.01,002.0-4.0-0.40%2,600
2025-10-201,006.01,007.0993.01,006.0+15.0+1.51%3,900
2025-10-171,001.01,001.0991.0991.0-10.0-1.00%3,100
2025-10-161,020.01,023.0998.01,001.0-3.0-0.30%2,700
2025-10-15995.01,020.0995.01,004.0+10.0+1.01%2,500
2025-10-141,000.01,006.0989.0994.0-9.0-0.90%10,200
2025-10-101,026.01,035.01,000.01,003.0-36.0-3.46%7,200
2025-10-091,037.01,044.01,034.01,039.0+2.0+0.19%1,500
2025-10-081,022.01,076.01,022.01,037.0+13.0+1.27%6,300
2025-10-071,017.01,045.01,017.01,024.0+7.0+0.69%1,200
2025-10-061,024.01,024.01,017.01,017.0+4.0+0.39%800
2025-10-031,014.01,015.01,012.01,013.0+1.0+0.10%700
2025-10-021,009.01,012.01,009.01,012.0+4.0+0.40%200
2025-10-011,030.01,030.01,008.01,008.0-17.0-1.66%3,500
2025-09-301,026.01,037.01,025.01,025.00.00.00%1,100
2025-09-291,031.01,031.01,025.01,025.0-6.0-0.58%1,100
2025-09-261,034.01,039.01,030.01,031.00.00.00%2,100
2025-09-251,044.01,108.01,031.01,031.0-15.0-1.43%13,200
2025-09-241,018.01,059.01,018.01,046.0+32.0+3.16%8,200
2025-09-221,015.01,023.01,013.01,014.00.00.00%7,300
2025-09-191,029.01,245.01,011.01,014.0-5.0-0.49%106,400
2025-09-181,013.01,019.01,011.01,019.0+6.0+0.59%900
2025-09-171,013.01,013.01,013.01,013.00.00.00%300
2025-09-161,021.01,021.01,013.01,013.0-8.0-0.78%2,500
2025-09-121,020.01,027.01,020.01,021.0——1,600

直近120営業日分を表示