鳥越製粉

2009

スタンダード/食料品/THE TORIGOE 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
2026-03-13	1,084.0	1,085.0	1,080.0	1,082.0	-7.0	-0.64%	17,400
2026-03-12	1,100.0	1,100.0	1,088.0	1,089.0	-11.0	-1.00%	20,100
2026-03-11	1,110.0	1,110.0	1,100.0	1,100.0	-6.0	-0.54%	20,800
2026-03-10	1,109.0	1,112.0	1,100.0	1,106.0	+6.0	+0.55%	27,800
2026-03-09	1,080.0	1,101.0	1,063.0	1,100.0	+5.0	+0.46%	51,200
2026-03-06	1,092.0	1,098.0	1,084.0	1,095.0	-1.0	-0.09%	25,000
2026-03-05	1,087.0	1,100.0	1,082.0	1,096.0	+36.0	+3.40%	22,100
2026-03-04	1,070.0	1,077.0	1,052.0	1,060.0	-24.0	-2.21%	61,100
2026-03-03	1,095.0	1,100.0	1,084.0	1,084.0	-14.0	-1.28%	22,400
2026-03-02	1,110.0	1,110.0	1,093.0	1,098.0	-19.0	-1.70%	45,800
2026-02-27	1,109.0	1,117.0	1,105.0	1,117.0	+5.0	+0.45%	30,900
2026-02-26	1,115.0	1,117.0	1,109.0	1,112.0	+2.0	+0.18%	39,000
2026-02-25	1,116.0	1,116.0	1,104.0	1,110.0	-6.0	-0.54%	49,000
2026-02-24	1,088.0	1,118.0	1,083.0	1,116.0	+31.0	+2.86%	99,000
2026-02-20	1,079.0	1,087.0	1,077.0	1,085.0	+6.0	+0.56%	38,100
2026-02-19	1,075.0	1,079.0	1,068.0	1,079.0	+2.0	+0.19%	32,200
2026-02-18	1,083.0	1,083.0	1,071.0	1,077.0	-3.0	-0.28%	21,500
2026-02-17	1,092.0	1,092.0	1,073.0	1,080.0	-5.0	-0.46%	25,700
2026-02-16	1,075.0	1,093.0	1,072.0	1,085.0	+16.0	+1.50%	88,300
2026-02-13	1,084.0	1,084.0	1,061.0	1,069.0	-17.0	-1.57%	54,400
2026-02-12	1,071.0	1,086.0	1,069.0	1,086.0	+15.0	+1.40%	51,600
2026-02-10	1,066.0	1,073.0	1,066.0	1,071.0	+5.0	+0.47%	32,300
2026-02-09	1,075.0	1,079.0	1,061.0	1,066.0	-4.0	-0.37%	44,700
2026-02-06	1,068.0	1,070.0	1,062.0	1,070.0	+2.0	+0.19%	32,800
2026-02-05	1,057.0	1,068.0	1,056.0	1,068.0	+12.0	+1.14%	31,300
2026-02-04	1,053.0	1,056.0	1,051.0	1,056.0	+3.0	+0.28%	14,400
2026-02-03	1,051.0	1,059.0	1,050.0	1,053.0	+2.0	+0.19%	22,400
2026-02-02	1,049.0	1,054.0	1,046.0	1,051.0	+6.0	+0.57%	29,000
2026-01-30	1,041.0	1,048.0	1,040.0	1,045.0	+1.0	+0.10%	37,400
2026-01-29	1,053.0	1,053.0	1,040.0	1,044.0	-6.0	-0.57%	41,600
2026-01-28	1,057.0	1,057.0	1,047.0	1,050.0	-8.0	-0.76%	69,500
2026-01-27	1,057.0	1,064.0	1,052.0	1,058.0	0.0	0.00%	19,300
2026-01-26	1,065.0	1,065.0	1,050.0	1,058.0	-7.0	-0.66%	49,600
2026-01-23	1,070.0	1,074.0	1,065.0	1,065.0	-5.0	-0.47%	24,400
2026-01-22	1,070.0	1,075.0	1,061.0	1,070.0	0.0	0.00%	33,400
2026-01-21	1,078.0	1,078.0	1,066.0	1,070.0	-6.0	-0.56%	34,000
2026-01-20	1,090.0	1,090.0	1,076.0	1,076.0	-5.0	-0.46%	54,300
2026-01-19	1,059.0	1,082.0	1,059.0	1,081.0	+24.0	+2.27%	89,200
2026-01-16	1,053.0	1,057.0	1,049.0	1,057.0	+7.0	+0.67%	40,500
2026-01-15	1,045.0	1,053.0	1,045.0	1,050.0	+5.0	+0.48%	59,900
2026-01-14	1,048.0	1,052.0	1,043.0	1,045.0	-7.0	-0.67%	70,700
2026-01-13	1,051.0	1,053.0	1,044.0	1,052.0	+7.0	+0.67%	76,300
2026-01-09	1,047.0	1,053.0	1,040.0	1,045.0	0.0	0.00%	66,300
2026-01-08	1,050.0	1,050.0	1,042.0	1,045.0	0.0	0.00%	52,100
2026-01-07	1,055.0	1,056.0	1,045.0	1,045.0	-3.0	-0.29%	50,200
2026-01-06	1,038.0	1,053.0	1,038.0	1,048.0	+13.0	+1.26%	70,100
2026-01-05	1,059.0	1,059.0	1,031.0	1,035.0	-25.0	-2.36%	134,800
2025-12-30	1,091.0	1,092.0	1,060.0	1,060.0	-28.0	-2.57%	137,200
2025-12-29	1,062.0	1,095.0	1,061.0	1,088.0	-78.0	-6.69%	238,100
2025-12-26	1,153.0	1,166.0	1,150.0	1,166.0	+15.0	+1.30%	85,200
2025-12-25	1,148.0	1,151.0	1,145.0	1,151.0	+6.0	+0.52%	63,500
2025-12-24	1,135.0	1,145.0	1,135.0	1,145.0	+12.0	+1.06%	44,100
2025-12-23	1,122.0	1,133.0	1,122.0	1,133.0	+11.0	+0.98%	43,500
2025-12-22	1,122.0	1,125.0	1,119.0	1,122.0	+1.0	+0.09%	69,400
2025-12-19	1,118.0	1,121.0	1,116.0	1,121.0	+5.0	+0.45%	32,500
2025-12-18	1,110.0	1,116.0	1,109.0	1,116.0	+4.0	+0.36%	31,100
2025-12-17	1,114.0	1,115.0	1,111.0	1,112.0	-3.0	-0.27%	49,700
2025-12-16	1,117.0	1,119.0	1,115.0	1,115.0	-2.0	-0.18%	40,000
2025-12-15	1,119.0	1,122.0	1,116.0	1,117.0	+1.0	+0.09%	57,300
2025-12-12	1,117.0	1,119.0	1,114.0	1,116.0	-1.0	-0.09%	31,700
2025-12-11	1,118.0	1,119.0	1,115.0	1,117.0	-1.0	-0.09%	39,800
2025-12-10	1,120.0	1,120.0	1,114.0	1,118.0	0.0	0.00%	23,900
2025-12-09	1,120.0	1,122.0	1,113.0	1,118.0	-1.0	-0.09%	48,300
2025-12-08	1,111.0	1,119.0	1,109.0	1,119.0	+12.0	+1.08%	44,000
2025-12-05	1,105.0	1,109.0	1,103.0	1,107.0	+3.0	+0.27%	35,100
2025-12-04	1,105.0	1,116.0	1,103.0	1,104.0	+2.0	+0.18%	52,200
2025-12-03	1,122.0	1,122.0	1,102.0	1,102.0	-10.0	-0.90%	92,000
2025-12-02	1,127.0	1,128.0	1,111.0	1,112.0	-18.0	-1.59%	95,200
2025-12-01	1,147.0	1,147.0	1,127.0	1,130.0	-13.0	-1.14%	105,500
2025-11-28	1,148.0	1,149.0	1,141.0	1,143.0	-6.0	-0.52%	63,000
2025-11-27	1,142.0	1,149.0	1,138.0	1,149.0	+21.0	+1.86%	63,500
2025-11-26	1,128.0	1,130.0	1,122.0	1,128.0	+5.0	+0.45%	40,300
2025-11-25	1,123.0	1,127.0	1,117.0	1,123.0	+2.0	+0.18%	42,800
2025-11-21	1,113.0	1,124.0	1,109.0	1,121.0	+1.0	+0.09%	40,200
2025-11-20	1,114.0	1,120.0	1,105.0	1,120.0	+22.0	+2.00%	43,300
2025-11-19	1,103.0	1,105.0	1,091.0	1,098.0	+5.0	+0.46%	29,600
2025-11-18	1,115.0	1,115.0	1,093.0	1,093.0	-22.0	-1.97%	88,600
2025-11-17	1,128.0	1,128.0	1,115.0	1,115.0	-3.0	-0.27%	45,600
2025-11-14	1,125.0	1,126.0	1,115.0	1,118.0	-7.0	-0.62%	51,600
2025-11-13	1,120.0	1,126.0	1,118.0	1,125.0	+7.0	+0.63%	27,800
2025-11-12	1,110.0	1,122.0	1,110.0	1,118.0	+5.0	+0.45%	36,000
2025-11-11	1,111.0	1,114.0	1,098.0	1,113.0	+1.0	+0.09%	56,000
2025-11-10	1,115.0	1,130.0	1,096.0	1,112.0	-2.0	-0.18%	123,900
2025-11-07	1,108.0	1,115.0	1,105.0	1,114.0	+3.0	+0.27%	21,100
2025-11-06	1,112.0	1,115.0	1,104.0	1,111.0	+12.0	+1.09%	38,400
2025-11-05	1,094.0	1,103.0	1,085.0	1,099.0	+1.0	+0.09%	45,900
2025-11-04	1,111.0	1,111.0	1,094.0	1,098.0	-8.0	-0.72%	47,400
2025-10-31	1,118.0	1,118.0	1,102.0	1,106.0	-10.0	-0.90%	32,700
2025-10-30	1,093.0	1,118.0	1,085.0	1,116.0	+31.0	+2.86%	66,100
2025-10-29	1,104.0	1,104.0	1,085.0	1,085.0	-15.0	-1.36%	25,700
2025-10-28	1,103.0	1,103.0	1,094.0	1,100.0	0.0	0.00%	29,800
2025-10-27	1,100.0	1,112.0	1,097.0	1,100.0	+2.0	+0.18%	62,100
2025-10-24	1,098.0	1,098.0	1,086.0	1,098.0	+4.0	+0.37%	39,900
2025-10-23	1,093.0	1,095.0	1,085.0	1,094.0	+2.0	+0.18%	19,400
2025-10-22	1,078.0	1,092.0	1,078.0	1,092.0	+13.0	+1.20%	22,200
2025-10-21	1,091.0	1,093.0	1,075.0	1,079.0	-15.0	-1.37%	39,200
2025-10-20	1,099.0	1,099.0	1,086.0	1,094.0	+8.0	+0.74%	35,600
2025-10-17	1,078.0	1,086.0	1,072.0	1,086.0	+8.0	+0.74%	35,000
2025-10-16	1,073.0	1,080.0	1,068.0	1,078.0	+10.0	+0.94%	29,500
2025-10-15	1,046.0	1,069.0	1,038.0	1,068.0	+28.0	+2.69%	42,900
2025-10-14	1,031.0	1,046.0	1,025.0	1,040.0	-9.0	-0.86%	68,200
2025-10-10	1,068.0	1,068.0	1,045.0	1,049.0	-19.0	-1.78%	43,000
2025-10-09	1,064.0	1,068.0	1,061.0	1,068.0	+11.0	+1.04%	24,300
2025-10-08	1,060.0	1,062.0	1,056.0	1,057.0	-3.0	-0.28%	22,800
2025-10-07	1,050.0	1,060.0	1,048.0	1,060.0	+12.0	+1.15%	24,200
2025-10-06	1,055.0	1,058.0	1,043.0	1,048.0	+4.0	+0.38%	43,300
2025-10-03	1,032.0	1,051.0	1,032.0	1,044.0	+7.0	+0.68%	38,200
2025-10-02	1,039.0	1,041.0	1,030.0	1,037.0	-1.0	-0.10%	25,400
2025-10-01	1,048.0	1,048.0	1,026.0	1,038.0	-5.0	-0.48%	39,300
2025-09-30	1,053.0	1,053.0	1,032.0	1,043.0	-10.0	-0.95%	53,300
2025-09-29	1,030.0	1,055.0	1,023.0	1,053.0	+24.0	+2.33%	49,800
2025-09-26	1,030.0	1,030.0	1,021.0	1,029.0	+7.0	+0.68%	29,800
2025-09-25	1,021.0	1,025.0	1,018.0	1,022.0	-6.0	-0.58%	25,000
2025-09-24	1,033.0	1,035.0	1,027.0	1,028.0	-4.0	-0.39%	27,800
2025-09-22	1,051.0	1,056.0	1,031.0	1,032.0	-6.0	-0.58%	40,500
2025-09-19	1,044.0	1,057.0	1,023.0	1,038.0	+1.0	+0.10%	96,600
2025-09-18	1,032.0	1,050.0	1,029.0	1,037.0	+9.0	+0.88%	51,500
2025-09-17	1,016.0	1,029.0	1,016.0	1,028.0	+20.0	+1.98%	48,400
2025-09-16	1,005.0	1,019.0	1,005.0	1,008.0	+3.0	+0.30%	32,300
2025-09-12	1,015.0	1,017.0	1,005.0	1,005.0	—	—	34,500

直近120営業日分を表示