KabuInsight

光フードサービス

138A
グロース/小売業/Hikari Food Service 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
2026-03-132,893.02,893.02,860.02,860.0-11.0-0.38%500
2026-03-122,852.02,895.02,852.02,871.0+16.0+0.56%700
2026-03-112,850.02,894.02,850.02,855.0-16.0-0.56%2,200
2026-03-102,800.02,871.02,800.02,871.0+72.0+2.57%900
2026-03-092,799.02,863.02,782.02,799.0-47.0-1.65%3,400
2026-03-062,812.02,846.02,811.02,846.00.00.00%700
2026-03-052,898.02,898.02,828.02,846.0+42.0+1.50%5,900
2026-03-042,802.02,838.02,801.02,804.0-46.0-1.61%2,300
2026-03-032,894.02,894.02,850.02,850.0-44.0-1.52%1,700
2026-03-022,900.02,900.02,849.02,894.0-8.0-0.28%1,700
2026-02-272,915.02,915.02,900.02,902.0-8.0-0.27%1,000
2026-02-262,900.02,915.02,900.02,910.0+15.0+0.52%1,000
2026-02-252,913.02,913.02,891.02,895.0-1.0-0.03%1,400
2026-02-242,862.02,900.02,860.02,896.0+34.0+1.19%1,000
2026-02-202,862.02,882.02,862.02,862.0-50.0-1.72%800
2026-02-192,935.02,935.02,910.02,912.0-22.0-0.75%2,400
2026-02-182,873.02,936.02,873.02,934.0+21.0+0.72%2,000
2026-02-172,837.02,923.02,837.02,913.0+76.0+2.68%2,200
2026-02-162,859.02,859.02,798.02,837.0+5.0+0.18%1,700
2026-02-132,830.02,839.02,830.02,832.0-20.0-0.70%2,100
2026-02-122,882.02,882.02,832.02,852.0+18.0+0.64%1,500
2026-02-102,762.02,835.02,761.02,834.0+59.0+2.13%2,300
2026-02-092,775.02,776.02,770.02,775.0+13.0+0.47%1,500
2026-02-062,771.02,774.02,713.02,762.0-13.0-0.47%3,000
2026-02-052,778.02,785.02,772.02,775.0-11.0-0.39%1,200
2026-02-042,850.02,850.02,780.02,786.0-72.0-2.52%2,700
2026-02-032,859.02,868.02,847.02,858.0-49.0-1.69%1,500
2026-02-022,917.02,917.02,857.02,907.0-7.0-0.24%2,500
2026-01-302,922.02,922.02,905.02,914.0-8.0-0.27%2,600
2026-01-292,925.02,929.02,907.02,922.0-3.0-0.10%900
2026-01-282,920.02,925.02,900.02,925.0+27.0+0.93%2,100
2026-01-272,873.02,898.02,873.02,898.0+33.0+1.15%3,300
2026-01-262,850.02,865.02,850.02,865.0+17.0+0.60%1,300
2026-01-232,840.02,850.02,840.02,848.0+13.0+0.46%1,700
2026-01-222,843.02,843.02,835.02,835.0-4.0-0.14%1,500
2026-01-212,839.02,847.02,838.02,839.0-7.0-0.25%900
2026-01-202,841.02,846.02,839.02,846.0+8.0+0.28%1,400
2026-01-192,806.02,842.02,800.02,838.0+46.0+1.65%2,400
2026-01-162,791.02,817.02,790.02,792.0+8.0+0.29%1,700
2026-01-152,880.02,880.02,784.02,784.0-49.0-1.73%6,100
2026-01-142,819.02,845.02,783.02,833.0+44.0+1.58%4,100
2026-01-132,798.02,819.02,773.02,789.0+19.0+0.69%6,000
2026-01-092,749.02,770.02,749.02,770.0+21.0+0.76%2,300
2026-01-082,723.02,749.02,723.02,749.0+26.0+0.95%700
2026-01-072,744.02,751.02,716.02,723.0-20.0-0.73%1,900
2026-01-062,720.02,743.02,720.02,743.0+40.0+1.48%1,600
2026-01-052,753.02,753.02,700.02,703.0-37.0-1.35%4,100
2025-12-302,700.02,766.02,700.02,740.0+55.0+2.05%2,600
2025-12-292,738.02,785.02,650.02,685.0+47.0+1.78%6,900
2025-12-262,640.02,675.02,610.02,638.0+126.0+5.02%11,400
2025-12-252,506.02,517.02,506.02,512.0+6.0+0.24%4,000
2025-12-242,518.02,520.02,506.02,506.0-12.0-0.48%4,700
2025-12-232,525.02,525.02,505.02,518.0-8.0-0.32%1,000
2025-12-222,586.02,586.02,506.02,526.0+21.0+0.84%4,100
2025-12-192,503.02,518.02,501.02,505.0+2.0+0.08%2,500
2025-12-182,503.02,503.02,500.02,503.00.00.00%800
2025-12-172,515.02,515.02,503.02,503.0-7.0-0.28%1,100
2025-12-162,505.02,510.02,503.02,510.0+5.0+0.20%2,900
2025-12-152,516.02,519.02,505.02,505.0-11.0-0.44%5,200
2025-12-122,545.02,545.02,516.02,516.0-29.0-1.14%3,000
2025-12-112,558.02,560.02,525.02,545.0-54.0-2.08%2,700
2025-12-102,628.02,628.02,597.02,599.0-28.0-1.07%1,800
2025-12-092,607.02,630.02,607.02,627.0+21.0+0.81%1,300
2025-12-082,550.02,629.02,550.02,606.0+57.0+2.24%1,600
2025-12-052,540.02,549.02,525.02,549.0+27.0+1.07%3,500
2025-12-042,530.02,540.02,512.02,522.0+2.0+0.08%4,600
2025-12-032,630.02,630.02,520.02,520.0-110.0-4.18%5,100
2025-12-022,680.02,680.02,630.02,630.0-50.0-1.87%3,600
2025-12-012,676.02,714.02,676.02,680.0+4.0+0.15%3,900
2025-11-282,666.02,685.02,660.02,676.0+5.0+0.19%4,100
2025-11-272,715.02,741.02,671.02,671.0-137.0-4.88%16,400
2025-11-262,806.02,833.02,789.02,808.0+1.0+0.04%16,700
2025-11-252,811.02,830.02,800.02,807.0-3.0-0.11%12,000
2025-11-212,804.02,839.02,802.02,810.0-1.0-0.04%5,200
2025-11-202,844.02,845.02,809.02,811.0-17.0-0.60%4,500
2025-11-192,822.02,838.02,822.02,828.0+6.0+0.21%1,200
2025-11-182,838.02,855.02,820.02,822.0-16.0-0.56%3,700
2025-11-172,840.02,858.02,822.02,838.0-1.0-0.04%6,500
2025-11-142,838.02,840.02,821.02,839.0+9.0+0.32%2,900
2025-11-132,856.02,856.02,825.02,830.0-27.0-0.95%3,500
2025-11-122,830.02,857.02,825.02,857.0+27.0+0.95%4,100
2025-11-112,869.02,869.02,830.02,830.0-2.0-0.07%4,200
2025-11-102,820.02,847.02,820.02,832.0+25.0+0.89%2,100
2025-11-072,886.02,886.02,807.02,807.0-36.0-1.27%5,300
2025-11-062,925.02,925.02,841.02,843.0-34.0-1.18%2,400
2025-11-052,954.02,954.02,821.02,877.0-78.0-2.64%13,600
2025-11-042,979.02,983.02,934.02,955.0+26.0+0.89%4,600
2025-10-312,950.02,950.02,912.02,929.0+9.0+0.31%1,700
2025-10-302,925.02,957.02,903.02,920.0+17.0+0.59%2,600
2025-10-292,935.02,935.02,903.02,903.0-61.0-2.06%3,600
2025-10-283,000.03,000.02,915.02,964.0-8.0-0.27%2,100
2025-10-273,015.03,015.02,971.02,972.0-10.0-0.34%4,500
2025-10-242,987.03,010.02,968.02,982.0-5.0-0.17%7,100
2025-10-232,827.02,994.02,825.02,987.0+160.0+5.66%9,700
2025-10-222,816.02,829.02,816.02,827.0+20.0+0.71%2,000
2025-10-212,835.02,839.02,805.02,807.0-42.0-1.47%6,800
2025-10-202,844.02,861.02,833.02,849.0+40.0+1.42%4,200
2025-10-172,820.02,835.02,803.02,809.0-11.0-0.39%4,900
2025-10-162,859.02,927.02,797.02,820.0-60.0-2.08%24,200
2025-10-153,300.03,315.02,850.02,880.0-20.0-0.69%92,200
2025-10-142,890.02,980.02,840.02,900.0-40.0-1.36%7,300
2025-10-102,986.03,065.02,900.02,940.0-90.0-2.97%6,800
2025-10-093,170.03,200.02,956.03,030.0-175.0-5.46%15,600
2025-10-083,170.03,240.03,150.03,205.0-35.0-1.08%11,900
2025-10-073,200.03,265.03,090.03,240.0+20.0+0.62%21,700
2025-10-062,998.03,230.02,901.03,220.0+269.0+9.12%12,700
2025-10-032,871.02,976.02,800.02,951.0+55.0+1.90%14,900
2025-10-022,833.03,135.02,722.02,896.0+84.0+2.99%37,500
2025-10-012,657.02,945.02,602.02,812.0+176.0+6.68%22,700
2025-09-302,583.02,710.02,550.02,636.0+31.0+1.19%9,400
2025-09-292,439.02,748.02,431.02,605.0+196.0+8.14%19,300
2025-09-262,424.02,424.02,409.02,409.0+9.0+0.38%1,900
2025-09-252,425.02,425.02,400.02,400.0-11.0-0.46%5,000
2025-09-242,438.02,438.02,411.02,411.0-6.0-0.25%2,000
2025-09-222,427.02,431.02,383.02,417.0+14.0+0.58%5,400
2025-09-192,405.02,416.02,400.02,403.0-2.0-0.08%2,700
2025-09-182,400.02,410.02,399.02,405.0+5.0+0.21%800
2025-09-172,423.02,424.02,399.02,400.0-2.0-0.08%2,900
2025-09-162,403.02,429.02,402.02,402.00.00.00%2,400
2025-09-122,435.02,435.02,371.02,402.0——2,100

直近120営業日分を表示