KabuInsight

日和産業

2055
スタンダード/食料品/NICHIWA 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
2026-03-13376.0379.0376.0379.0+2.0+0.53%6,100
2026-03-12379.0381.0372.0377.0-5.0-1.31%10,800
2026-03-11380.0390.0375.0382.0+5.0+1.33%15,800
2026-03-10372.0384.0372.0377.0+6.0+1.62%6,200
2026-03-09378.0378.0363.0371.0-17.0-4.38%24,100
2026-03-06383.0389.0382.0388.0-1.0-0.26%5,700
2026-03-05386.0393.0381.0389.0+11.0+2.91%14,500
2026-03-04396.0396.0375.0378.0-34.0-8.25%31,600
2026-03-03415.0415.0387.0412.0-3.0-0.72%29,600
2026-03-02410.0415.0401.0415.0+6.0+1.47%28,700
2026-02-27400.0409.0396.0409.0+10.0+2.51%12,200
2026-02-26395.0401.0392.0399.0+5.0+1.27%18,100
2026-02-25394.0394.0388.0394.0+4.0+1.03%5,900
2026-02-24386.0394.0384.0390.0+8.0+2.09%11,700
2026-02-20386.0387.0381.0382.0-1.0-0.26%21,800
2026-02-19383.0385.0378.0383.00.00.00%13,500
2026-02-18375.0383.0375.0383.0+8.0+2.13%9,800
2026-02-17377.0380.0373.0375.0-3.0-0.79%13,000
2026-02-16380.0382.0375.0378.0-2.0-0.53%15,600
2026-02-13385.0394.0376.0380.0+7.0+1.88%55,600
2026-02-12370.0375.0368.0373.0+6.0+1.63%24,100
2026-02-10364.0368.0364.0367.0+5.0+1.38%10,100
2026-02-09368.0368.0356.0362.0-5.0-1.36%17,000
2026-02-06366.0367.0360.0367.0+3.0+0.82%11,300
2026-02-05367.0367.0360.0364.0-1.0-0.27%8,900
2026-02-04357.0365.0357.0365.0+6.0+1.67%4,300
2026-02-03364.0364.0358.0359.0-2.0-0.55%5,400
2026-02-02353.0367.0352.0361.0+8.0+2.27%18,400
2026-01-30348.0353.0348.0353.0+4.0+1.15%4,000
2026-01-29353.0353.0346.0349.0-4.0-1.13%7,500
2026-01-28353.0353.0350.0353.0+3.0+0.86%11,000
2026-01-27350.0352.0350.0350.00.00.00%1,500
2026-01-26352.0353.0350.0350.00.00.00%2,300
2026-01-23348.0351.0348.0350.0+1.0+0.29%4,300
2026-01-22347.0350.0345.0349.0+4.0+1.16%38,000
2026-01-21351.0351.0345.0345.0-4.0-1.15%5,300
2026-01-20350.0353.0349.0349.0-1.0-0.29%3,100
2026-01-19351.0351.0348.0350.0-1.0-0.28%3,100
2026-01-16351.0352.0351.0351.00.00.00%8,800
2026-01-15349.0351.0347.0351.0+4.0+1.15%12,100
2026-01-14352.0352.0344.0347.0-3.0-0.86%12,800
2026-01-13352.0354.0350.0350.0-2.0-0.57%6,100
2026-01-09349.0357.0348.0352.0+5.0+1.44%12,100
2026-01-08349.0349.0345.0347.0-1.0-0.29%3,500
2026-01-07347.0348.0345.0348.0+2.0+0.58%11,400
2026-01-06345.0347.0345.0346.0+1.0+0.29%20,400
2026-01-05343.0345.0343.0345.0+1.0+0.29%19,200
2025-12-30348.0348.0342.0344.0-4.0-1.15%9,400
2025-12-29345.0348.0345.0348.0+3.0+0.87%11,300
2025-12-26349.0349.0344.0345.0-1.0-0.29%5,900
2025-12-25347.0348.0346.0346.00.00.00%4,000
2025-12-24342.0352.0342.0346.0+2.0+0.58%20,600
2025-12-23343.0345.0343.0344.0+1.0+0.29%5,000
2025-12-22340.0344.0336.0343.0+3.0+0.88%29,700
2025-12-19340.0341.0338.0340.00.00.00%4,100
2025-12-18340.0340.0336.0340.00.00.00%7,400
2025-12-17338.0340.0333.0340.00.00.00%8,000
2025-12-16343.0343.0340.0340.0-3.0-0.87%4,900
2025-12-15344.0344.0324.0343.0-1.0-0.29%34,000
2025-12-12342.0344.0342.0344.0+2.0+0.58%2,000
2025-12-11343.0344.0342.0342.00.00.00%3,100
2025-12-10342.0343.0341.0342.00.00.00%4,900
2025-12-09346.0346.0341.0342.0-4.0-1.16%6,900
2025-12-08346.0351.0342.0346.0+3.0+0.87%13,400
2025-12-05343.0345.0343.0343.0-2.0-0.58%3,000
2025-12-04344.0345.0341.0345.00.00.00%6,300
2025-12-03346.0349.0344.0345.0-1.0-0.29%7,500
2025-12-02348.0348.0346.0346.0-2.0-0.57%1,000
2025-12-01351.0353.0348.0348.0-1.0-0.29%13,600
2025-11-28348.0350.0345.0349.0+3.0+0.87%19,400
2025-11-27344.0351.0341.0346.0-2.0-0.57%17,400
2025-11-26346.0348.0345.0348.00.00.00%3,200
2025-11-25357.0357.0346.0348.0+7.0+2.05%24,400
2025-11-21343.0343.0340.0341.0-2.0-0.58%1,700
2025-11-20341.0344.0341.0343.0+3.0+0.88%3,500
2025-11-19337.0342.0335.0340.0+2.0+0.59%19,400
2025-11-18339.0342.0338.0338.0-5.0-1.46%12,900
2025-11-17344.0344.0340.0343.00.00.00%9,200
2025-11-14343.0344.0341.0343.0-1.0-0.29%7,400
2025-11-13342.0347.0341.0344.0-6.0-1.71%19,900
2025-11-12350.0350.0343.0350.00.00.00%19,600
2025-11-11345.0355.0338.0350.0+6.0+1.74%31,100
2025-11-10342.0345.0339.0344.0+6.0+1.78%7,900
2025-11-07338.0342.0338.0338.00.00.00%8,800
2025-11-06339.0342.0338.0338.0-2.0-0.59%3,600
2025-11-05340.0340.0339.0340.00.00.00%3,600
2025-11-04342.0342.0340.0340.0-1.0-0.29%3,500
2025-10-31342.0343.0340.0341.0+1.0+0.29%23,700
2025-10-30340.0342.0339.0340.00.00.00%37,600
2025-10-29336.0340.0333.0340.0+3.0+0.89%20,200
2025-10-28341.0341.0337.0337.0-2.0-0.59%6,500
2025-10-27337.0340.0336.0339.0+5.0+1.50%17,900
2025-10-24335.0336.0331.0334.0-1.0-0.30%16,100
2025-10-23330.0335.0330.0335.0+2.0+0.60%3,900
2025-10-22332.0335.0330.0333.0+2.0+0.60%9,800
2025-10-21331.0337.0327.0331.0-2.0-0.60%60,000
2025-10-20323.0335.0323.0333.0+10.0+3.10%18,600
2025-10-17325.0326.0321.0323.0-4.0-1.22%27,200
2025-10-16329.0329.0326.0327.00.00.00%3,700
2025-10-15330.0330.0325.0327.0+2.0+0.62%9,200
2025-10-14329.0335.0325.0325.0-7.0-2.11%28,500
2025-10-10334.0336.0328.0332.0-1.0-0.30%8,400
2025-10-09332.0334.0330.0333.0+1.0+0.30%11,500
2025-10-08334.0334.0331.0332.0+1.0+0.30%2,800
2025-10-07331.0335.0330.0331.0-4.0-1.19%17,300
2025-10-06338.0338.0332.0335.0+2.0+0.60%13,900
2025-10-03333.0334.0331.0333.0+2.0+0.60%8,800
2025-10-02334.0334.0328.0331.0+2.0+0.61%10,100
2025-10-01341.0341.0327.0329.0-8.0-2.37%16,100
2025-09-30335.0341.0335.0337.0+2.0+0.60%32,100
2025-09-29331.0335.0330.0335.0+5.0+1.52%26,400
2025-09-26334.0334.0330.0330.00.00.00%45,200
2025-09-25329.0332.0326.0330.00.00.00%12,700
2025-09-24330.0333.0330.0330.00.00.00%11,200
2025-09-22328.0333.0328.0330.0+3.0+0.92%17,800
2025-09-19333.0334.0327.0327.0-4.0-1.21%14,500
2025-09-18335.0335.0330.0331.0-2.0-0.60%32,000
2025-09-17329.0334.0328.0333.0+6.0+1.83%34,900
2025-09-16326.0329.0325.0327.0+3.0+0.93%15,000
2025-09-12326.0327.0323.0324.0——11,500

直近120営業日分を表示