KabuInsight

昭和産業

2004
プライム/食料品/Showa Sangyo 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
2026-03-133,275.03,305.03,250.03,255.0-25.0-0.76%69,900
2026-03-123,350.03,350.03,270.03,280.0-70.0-2.09%62,000
2026-03-113,375.03,385.03,350.03,350.0+5.0+0.15%46,500
2026-03-103,370.03,385.03,340.03,345.0-5.0-0.15%76,800
2026-03-093,250.03,350.03,245.03,350.0+15.0+0.45%118,800
2026-03-063,320.03,350.03,300.03,335.0-20.0-0.60%48,600
2026-03-053,335.03,365.03,315.03,355.0+115.0+3.55%99,900
2026-03-043,300.03,315.03,235.03,240.0-125.0-3.71%145,000
2026-03-033,440.03,440.03,350.03,365.0-75.0-2.18%99,600
2026-03-023,415.03,455.03,395.03,440.0+15.0+0.44%115,100
2026-02-273,380.03,440.03,375.03,425.0+45.0+1.33%85,500
2026-02-263,405.03,410.03,365.03,380.0-20.0-0.59%109,700
2026-02-253,455.03,455.03,400.03,400.0-55.0-1.59%100,700
2026-02-243,425.03,455.03,380.03,455.0+70.0+2.07%168,300
2026-02-203,375.03,385.03,340.03,385.0-5.0-0.15%51,800
2026-02-193,350.03,390.03,315.03,390.0+40.0+1.19%90,400
2026-02-183,350.03,355.03,335.03,350.0-5.0-0.15%43,200
2026-02-173,345.03,370.03,340.03,355.0+10.0+0.30%50,400
2026-02-163,355.03,355.03,330.03,345.0-20.0-0.59%48,100
2026-02-133,380.03,395.03,325.03,365.00.00.00%70,000
2026-02-123,340.03,375.03,330.03,365.0+25.0+0.75%75,200
2026-02-103,310.03,365.03,310.03,340.0+10.0+0.30%99,700
2026-02-093,315.03,330.03,245.03,330.0+55.0+1.68%159,800
2026-02-063,260.03,275.03,230.03,275.0+40.0+1.24%96,400
2026-02-053,235.03,255.03,230.03,235.0+20.0+0.62%74,700
2026-02-043,215.03,230.03,180.03,215.0+35.0+1.10%103,200
2026-02-033,200.03,220.03,180.03,180.0-15.0-0.47%74,800
2026-02-023,180.03,215.03,155.03,195.0+45.0+1.43%110,600
2026-01-303,135.03,150.03,115.03,150.0+15.0+0.48%63,400
2026-01-293,125.03,145.03,085.03,135.00.00.00%62,800
2026-01-283,200.03,200.03,135.03,135.0-70.0-2.18%75,100
2026-01-273,200.03,215.03,170.03,205.0+5.0+0.16%95,000
2026-01-263,230.03,235.03,195.03,200.0-35.0-1.08%69,100
2026-01-233,225.03,240.03,200.03,235.0+15.0+0.47%95,900
2026-01-223,185.03,225.03,175.03,220.0+45.0+1.42%100,100
2026-01-213,175.03,180.03,145.03,175.0-15.0-0.47%117,100
2026-01-203,180.03,200.03,175.03,190.0+35.0+1.11%90,600
2026-01-193,130.03,170.03,130.03,155.0+25.0+0.80%101,000
2026-01-163,120.03,130.03,100.03,130.0+20.0+0.64%113,300
2026-01-153,105.03,140.03,105.03,110.00.00.00%107,900
2026-01-143,100.03,115.03,090.03,110.0+10.0+0.32%118,500
2026-01-133,095.03,115.03,065.03,100.0+15.0+0.49%143,200
2026-01-093,100.03,115.03,075.03,085.0-5.0-0.16%125,900
2026-01-083,085.03,100.03,060.03,090.0+55.0+1.81%212,100
2026-01-073,030.03,055.03,010.03,035.0+5.0+0.17%110,600
2026-01-063,055.03,095.03,020.03,030.0-20.0-0.66%207,300
2026-01-053,000.03,060.02,998.03,050.0+35.0+1.16%312,500
2025-12-303,015.03,030.02,995.03,015.00.00.00%139,600
2025-12-293,000.03,015.02,971.03,015.0+15.0+0.50%156,500
2025-12-262,980.03,005.02,980.03,000.0+30.0+1.01%176,100
2025-12-252,949.02,970.02,934.02,970.0+33.0+1.12%215,500
2025-12-242,901.02,941.02,901.02,937.0+46.0+1.59%274,100
2025-12-232,868.02,914.02,868.02,891.0+23.0+0.80%276,200
2025-12-222,879.02,879.02,858.02,868.0-4.0-0.14%147,100
2025-12-192,878.02,878.02,857.02,872.0-1.0-0.03%155,400
2025-12-182,840.02,878.02,840.02,873.0+36.0+1.27%281,400
2025-12-172,838.02,844.02,825.02,837.0-1.0-0.04%199,800
2025-12-162,855.02,859.02,838.02,838.0-16.0-0.56%328,900
2025-12-152,860.02,865.02,828.02,854.0-14.0-0.49%1,071,600
2025-12-122,856.02,869.02,854.02,868.0+15.0+0.53%110,100
2025-12-112,880.02,886.02,853.02,853.0-31.0-1.07%126,800
2025-12-102,869.02,888.02,860.02,884.0+21.0+0.73%237,600
2025-12-092,890.02,900.02,856.02,863.0-16.0-0.56%402,000
2025-12-082,856.02,884.02,856.02,879.0+24.0+0.84%393,100
2025-12-052,870.02,878.02,851.02,855.0-20.0-0.70%140,200
2025-12-042,887.02,888.02,871.02,875.0-18.0-0.62%119,700
2025-12-032,878.02,907.02,877.02,893.0+11.0+0.38%163,800
2025-12-022,915.02,932.02,882.02,882.0-33.0-1.13%225,400
2025-12-012,915.02,971.02,913.02,915.0-190.0-6.12%382,700
2025-11-283,095.03,120.03,090.03,105.0+10.0+0.32%29,100
2025-11-273,090.03,095.03,080.03,095.0+15.0+0.49%18,500
2025-11-263,080.03,090.03,065.03,080.0+15.0+0.49%24,000
2025-11-253,060.03,075.03,035.03,065.0+15.0+0.49%35,000
2025-11-213,010.03,055.03,010.03,050.0+52.0+1.73%83,100
2025-11-203,005.03,015.02,982.02,998.00.00.00%22,700
2025-11-192,990.03,010.02,990.02,998.0-7.0-0.23%24,000
2025-11-183,010.03,020.02,994.03,005.0-10.0-0.33%25,600
2025-11-173,015.03,040.03,005.03,015.0+10.0+0.33%25,800
2025-11-143,005.03,015.02,991.03,005.00.00.00%18,500
2025-11-132,985.03,020.02,985.03,005.0+10.0+0.33%20,700
2025-11-122,951.03,005.02,950.02,995.0+40.0+1.35%43,100
2025-11-112,959.02,963.02,927.02,955.0+14.0+0.48%32,900
2025-11-102,996.02,996.02,937.02,941.0-55.0-1.84%65,100
2025-11-072,955.02,996.02,955.02,996.0+23.0+0.77%26,000
2025-11-062,969.02,992.02,961.02,973.0-3.0-0.10%24,900
2025-11-052,972.02,979.02,931.02,976.0+16.0+0.54%48,000
2025-11-042,970.02,979.02,940.02,960.0+17.0+0.58%26,900
2025-10-313,005.03,005.02,926.02,943.0-62.0-2.06%62,100
2025-10-303,000.03,010.02,986.03,005.0+5.0+0.17%38,700
2025-10-293,045.03,045.03,000.03,000.0-45.0-1.48%26,200
2025-10-283,065.03,070.03,040.03,045.0-55.0-1.77%20,100
2025-10-273,080.03,105.03,060.03,100.0+20.0+0.65%16,300
2025-10-243,100.03,105.03,065.03,080.0-20.0-0.65%23,900
2025-10-233,045.03,100.03,045.03,100.0+45.0+1.47%15,600
2025-10-223,050.03,075.03,030.03,055.0+10.0+0.33%44,000
2025-10-213,045.03,060.03,030.03,045.00.00.00%14,100
2025-10-203,060.03,060.03,045.03,045.0+10.0+0.33%14,200
2025-10-173,015.03,050.03,015.03,035.0+10.0+0.33%16,700
2025-10-163,020.03,035.03,010.03,025.00.00.00%12,000
2025-10-153,025.03,030.03,010.03,025.0+25.0+0.83%11,700
2025-10-142,990.03,010.02,976.03,000.00.00.00%28,700
2025-10-103,020.03,020.02,999.03,000.0-35.0-1.15%23,600
2025-10-093,030.03,050.03,020.03,035.00.00.00%17,700
2025-10-083,050.03,070.03,025.03,035.0-15.0-0.49%17,200
2025-10-073,025.03,050.03,025.03,050.0+25.0+0.83%15,700
2025-10-063,035.03,035.03,015.03,025.0+20.0+0.67%25,100
2025-10-032,980.03,005.02,980.03,005.0+13.0+0.43%16,800
2025-10-023,000.03,000.02,964.02,992.0-13.0-0.43%29,700
2025-10-013,040.03,045.02,995.03,005.0-45.0-1.48%35,600
2025-09-303,080.03,080.03,050.03,050.0-35.0-1.13%20,900
2025-09-293,120.03,120.03,070.03,085.0-80.0-2.53%26,600
2025-09-263,130.03,165.03,130.03,165.0+35.0+1.12%40,600
2025-09-253,125.03,145.03,115.03,130.0+20.0+0.64%31,300
2025-09-243,110.03,135.03,110.03,110.0+15.0+0.48%23,600
2025-09-223,090.03,120.03,090.03,095.0-15.0-0.48%21,900
2025-09-193,130.03,140.03,095.03,110.0-20.0-0.64%50,800
2025-09-183,145.03,145.03,100.03,130.0-5.0-0.16%28,900
2025-09-173,130.03,150.03,120.03,135.00.00.00%22,300
2025-09-163,105.03,160.03,105.03,135.0+40.0+1.29%36,800
2025-09-123,110.03,115.03,080.03,095.0——43,100

直近120営業日分を表示