KabuInsight

日本甜菜製糖

2108
プライム/食料品/Nippon Beet Sugar Manufacturing 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
2026-03-134,090.04,170.04,070.04,125.00.00.00%21,700
2026-03-124,260.04,260.04,125.04,125.0-135.0-3.17%21,300
2026-03-114,305.04,340.04,260.04,260.0+25.0+0.59%13,300
2026-03-104,295.04,320.04,225.04,235.0+10.0+0.24%17,900
2026-03-094,120.04,225.04,105.04,225.0-60.0-1.40%28,200
2026-03-064,250.04,295.04,170.04,285.0-5.0-0.12%19,900
2026-03-054,325.04,385.04,290.04,290.0+100.0+2.39%26,300
2026-03-044,300.04,300.04,110.04,190.0-175.0-4.01%39,000
2026-03-034,430.04,480.04,365.04,365.0-65.0-1.47%23,700
2026-03-024,450.04,535.04,420.04,430.0-90.0-1.99%26,400
2026-02-274,495.04,520.04,440.04,520.0+75.0+1.69%26,500
2026-02-264,340.04,490.04,340.04,445.0+105.0+2.42%47,700
2026-02-254,360.04,390.04,310.04,340.0-20.0-0.46%19,200
2026-02-244,355.04,395.04,290.04,360.0+45.0+1.04%13,300
2026-02-204,320.04,355.04,295.04,315.0-65.0-1.48%14,600
2026-02-194,330.04,395.04,280.04,380.0+60.0+1.39%15,200
2026-02-184,370.04,450.04,290.04,320.0-45.0-1.03%20,000
2026-02-174,500.04,530.04,345.04,365.0-65.0-1.47%17,400
2026-02-164,330.04,530.04,230.04,430.0+30.0+0.68%50,500
2026-02-134,195.04,550.04,110.04,400.0+245.0+5.90%47,800
2026-02-124,160.04,240.04,145.04,155.0+15.0+0.36%21,600
2026-02-104,225.04,225.04,110.04,140.0-80.0-1.90%38,500
2026-02-094,285.04,285.04,165.04,220.0+55.0+1.32%22,700
2026-02-064,205.04,260.04,160.04,165.0-75.0-1.77%16,200
2026-02-054,200.04,290.04,200.04,240.0+70.0+1.68%21,000
2026-02-044,110.04,195.04,110.04,170.0+10.0+0.24%17,900
2026-02-034,160.04,200.04,150.04,160.0+50.0+1.22%17,000
2026-02-024,145.04,240.04,060.04,110.0-30.0-0.72%31,500
2026-01-304,075.04,140.04,020.04,140.0+50.0+1.22%17,500
2026-01-294,090.04,130.04,040.04,090.00.00.00%22,100
2026-01-284,015.04,125.03,975.04,090.0+30.0+0.74%46,200
2026-01-274,040.04,085.04,015.04,060.0+5.0+0.12%12,800
2026-01-264,170.04,170.04,050.04,055.0-115.0-2.76%21,700
2026-01-234,050.04,170.04,000.04,170.0+105.0+2.58%50,200
2026-01-224,085.04,085.04,040.04,065.0+20.0+0.49%13,600
2026-01-214,075.04,095.04,020.04,045.0-65.0-1.58%17,800
2026-01-203,960.04,110.03,865.04,110.0+145.0+3.66%49,800
2026-01-194,050.04,080.03,940.03,965.0-80.0-1.98%27,900
2026-01-164,200.04,200.04,030.04,045.0-165.0-3.92%41,300
2026-01-154,170.04,270.04,165.04,210.0+40.0+0.96%35,500
2026-01-144,005.04,215.04,005.04,170.0+160.0+3.99%44,100
2026-01-133,995.04,070.03,920.04,010.0+55.0+1.39%57,700
2026-01-093,805.03,965.03,795.03,955.0+145.0+3.81%39,900
2026-01-083,890.03,890.03,805.03,810.0-90.0-2.31%13,400
2026-01-073,995.04,025.03,895.03,900.0-95.0-2.38%28,700
2026-01-063,850.04,055.03,810.03,995.0+145.0+3.77%44,800
2026-01-053,795.03,850.03,795.03,850.0+20.0+0.52%14,700
2025-12-303,740.03,855.03,725.03,830.0+35.0+0.92%37,700
2025-12-293,800.03,835.03,740.03,795.0-5.0-0.13%152,500
2025-12-263,695.03,825.03,665.03,800.0+105.0+2.84%45,900
2025-12-253,805.03,805.03,660.03,695.0-85.0-2.25%28,600
2025-12-243,775.03,800.03,760.03,780.00.00.00%31,300
2025-12-233,755.03,780.03,730.03,780.0+30.0+0.80%19,400
2025-12-223,635.03,785.03,635.03,750.0+110.0+3.02%44,500
2025-12-193,680.03,680.03,640.03,640.0+5.0+0.14%16,800
2025-12-183,590.03,665.03,585.03,635.0+10.0+0.28%17,900
2025-12-173,675.03,695.03,625.03,625.0-25.0-0.68%12,700
2025-12-163,720.03,720.03,630.03,650.0-50.0-1.35%18,700
2025-12-153,635.03,710.03,635.03,700.0+65.0+1.79%15,000
2025-12-123,530.03,650.03,500.03,635.0+135.0+3.86%54,100
2025-12-113,500.03,545.03,470.03,500.0+10.0+0.29%33,900
2025-12-103,655.03,660.03,490.03,490.0-145.0-3.99%39,100
2025-12-093,635.03,670.03,630.03,635.0+5.0+0.14%19,900
2025-12-083,600.03,640.03,585.03,630.0+35.0+0.97%38,300
2025-12-053,675.03,675.03,590.03,595.0-85.0-2.31%24,300
2025-12-043,575.03,690.03,560.03,680.0+80.0+2.22%32,200
2025-12-033,635.03,670.03,535.03,600.0-45.0-1.23%40,400
2025-12-023,595.03,645.03,570.03,645.0+50.0+1.39%28,500
2025-12-013,580.03,650.03,535.03,595.0-40.0-1.10%74,200
2025-11-283,580.03,645.03,580.03,635.0+45.0+1.25%29,400
2025-11-273,565.03,620.03,565.03,590.0-10.0-0.28%33,900
2025-11-263,575.03,630.03,560.03,600.0-5.0-0.14%43,900
2025-11-253,650.03,690.03,510.03,605.0-20.0-0.55%59,500
2025-11-213,505.03,630.03,435.03,625.0+85.0+2.40%73,500
2025-11-203,400.03,575.03,400.03,540.0+165.0+4.89%62,600
2025-11-193,325.03,410.03,290.03,375.0+90.0+2.74%45,200
2025-11-183,260.03,315.03,240.03,285.0+10.0+0.31%25,100
2025-11-173,320.03,360.03,260.03,275.0-40.0-1.21%29,800
2025-11-143,400.03,425.03,225.03,315.0-115.0-3.35%61,400
2025-11-133,345.03,475.03,340.03,430.0+90.0+2.69%54,100
2025-11-123,240.03,480.03,240.03,340.0+140.0+4.38%80,700
2025-11-113,105.03,210.03,100.03,200.0+65.0+2.07%55,300
2025-11-103,105.03,140.03,100.03,135.0+30.0+0.97%10,000
2025-11-073,100.03,115.03,055.03,105.0+15.0+0.49%17,600
2025-11-063,070.03,130.03,070.03,090.0+5.0+0.16%23,900
2025-11-053,060.03,105.03,020.03,085.0+45.0+1.48%40,000
2025-11-042,976.03,075.02,976.03,040.0+49.0+1.64%47,400
2025-10-312,981.03,075.02,970.02,991.0+2.0+0.07%45,200
2025-10-302,972.03,065.02,951.02,989.0+17.0+0.57%65,500
2025-10-293,115.03,135.02,954.02,972.0-143.0-4.59%69,600
2025-10-283,095.03,135.03,075.03,115.00.00.00%37,900
2025-10-273,015.03,115.03,015.03,115.0+100.0+3.32%18,500
2025-10-243,015.03,035.03,010.03,015.00.00.00%16,000
2025-10-232,945.03,030.02,945.03,015.0+65.0+2.20%21,900
2025-10-222,940.02,969.02,940.02,950.0+26.0+0.89%5,700
2025-10-212,951.02,970.02,922.02,924.0-33.0-1.12%9,800
2025-10-202,898.02,970.02,898.02,957.0+108.0+3.79%27,800
2025-10-172,871.02,892.02,849.02,849.0-32.0-1.11%9,400
2025-10-162,879.02,892.02,879.02,881.0+16.0+0.56%12,200
2025-10-152,855.02,889.02,855.02,865.0+10.0+0.35%7,000
2025-10-142,811.02,875.02,800.02,855.0+35.0+1.24%15,900
2025-10-102,919.02,920.02,812.02,820.0-125.0-4.24%18,600
2025-10-092,970.02,984.02,945.02,945.0-25.0-0.84%16,000
2025-10-082,947.02,985.02,947.02,970.0+23.0+0.78%13,000
2025-10-072,935.02,960.02,921.02,947.0-3.0-0.10%19,600
2025-10-062,920.02,950.02,914.02,950.0+39.0+1.34%18,600
2025-10-032,831.02,918.02,831.02,911.0+80.0+2.83%15,800
2025-10-022,833.02,846.02,817.02,831.0+13.0+0.46%31,200
2025-10-012,947.02,950.02,796.02,818.0-129.0-4.38%92,900
2025-09-302,938.02,954.02,909.02,947.0+9.0+0.31%17,500
2025-09-292,902.02,938.02,877.02,938.0+25.0+0.86%22,200
2025-09-262,907.02,913.02,890.02,913.0+13.0+0.45%23,900
2025-09-252,888.02,905.02,876.02,900.0+12.0+0.42%39,300
2025-09-242,866.02,903.02,860.02,888.0-6.0-0.21%26,000
2025-09-222,908.02,913.02,893.02,894.0-14.0-0.48%18,600
2025-09-192,930.02,940.02,873.02,908.0+19.0+0.66%40,600
2025-09-182,874.02,889.02,833.02,889.0+15.0+0.52%27,800
2025-09-172,858.02,885.02,798.02,874.0-2.0-0.07%102,500
2025-09-162,949.02,949.02,840.02,876.0-44.0-1.51%32,500
2025-09-122,835.02,925.02,835.02,920.0——93,200

直近120営業日分を表示