KabuInsight

塩水港精糖

2112
スタンダード/食料品/Ensuiko Sugar Refining 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
2026-03-13550.0553.0548.0552.0-3.0-0.54%59,000
2026-03-12564.0564.0552.0555.0-9.0-1.60%79,400
2026-03-11567.0574.0562.0564.0+3.0+0.53%80,300
2026-03-10564.0568.0557.0561.0+3.0+0.54%88,700
2026-03-09557.0560.0547.0558.0-19.0-3.29%168,500
2026-03-06567.0577.0564.0577.0+4.0+0.70%61,800
2026-03-05561.0580.0561.0573.0+22.0+3.99%87,200
2026-03-04558.0564.0542.0551.0-26.0-4.51%258,900
2026-03-03591.0591.0576.0577.0-12.0-2.04%135,800
2026-03-02583.0591.0577.0589.00.00.00%89,800
2026-02-27588.0589.0585.0589.0+4.0+0.68%36,700
2026-02-26584.0588.0581.0585.0+1.0+0.17%126,100
2026-02-25580.0585.0575.0584.0+6.0+1.04%122,500
2026-02-24588.0588.0572.0578.0-5.0-0.86%86,400
2026-02-20582.0583.0575.0583.0+1.0+0.17%48,700
2026-02-19584.0589.0577.0582.00.00.00%68,500
2026-02-18575.0589.0574.0582.0+11.0+1.93%103,700
2026-02-17576.0580.0567.0571.0-5.0-0.87%98,800
2026-02-16560.0578.0560.0576.0+20.0+3.60%130,400
2026-02-13560.0562.0553.0556.0-7.0-1.24%124,200
2026-02-12568.0568.0558.0563.0-5.0-0.88%106,700
2026-02-10557.0569.0557.0568.0+12.0+2.16%149,200
2026-02-09574.0575.0552.0556.0+12.0+2.21%297,700
2026-02-06544.0550.0538.0544.00.00.00%214,200
2026-02-05547.0548.0542.0544.0-3.0-0.55%93,200
2026-02-04545.0548.0544.0547.0+1.0+0.18%97,600
2026-02-03546.0548.0542.0546.0+3.0+0.55%99,700
2026-02-02549.0551.0542.0543.0+3.0+0.56%178,800
2026-01-30560.0563.0530.0540.0-21.0-3.74%887,800
2026-01-29558.0563.0554.0561.0+1.0+0.18%80,100
2026-01-28575.0575.0560.0560.0-15.0-2.61%116,100
2026-01-27580.0580.0571.0575.0-5.0-0.86%64,300
2026-01-26583.0586.0579.0580.0-5.0-0.85%93,200
2026-01-23587.0593.0580.0585.0+1.0+0.17%97,700
2026-01-22590.0590.0580.0584.0-4.0-0.68%112,100
2026-01-21579.0595.0575.0588.0+6.0+1.03%198,500
2026-01-20568.0582.0566.0582.0+21.0+3.74%150,600
2026-01-19548.0566.0548.0561.0+16.0+2.94%130,200
2026-01-16542.0546.0537.0545.0+3.0+0.55%52,100
2026-01-15537.0543.0536.0542.0+4.0+0.74%40,000
2026-01-14542.0543.0536.0538.0-4.0-0.74%37,900
2026-01-13547.0549.0539.0542.0+1.0+0.18%88,700
2026-01-09531.0541.0528.0541.0+9.0+1.69%98,800
2026-01-08528.0534.0528.0532.0+4.0+0.76%64,900
2026-01-07529.0535.0528.0528.0-3.0-0.56%87,300
2026-01-06534.0539.0530.0531.00.00.00%98,700
2026-01-05529.0532.0525.0531.0+2.0+0.38%88,700
2025-12-30528.0530.0524.0529.00.00.00%49,300
2025-12-29531.0535.0527.0529.0+1.0+0.19%53,200
2025-12-26531.0534.0526.0528.0-4.0-0.75%55,500
2025-12-25529.0532.0526.0532.0+6.0+1.14%60,800
2025-12-24524.0530.0524.0526.0+2.0+0.38%61,300
2025-12-23522.0524.0519.0524.0+3.0+0.58%49,800
2025-12-22524.0527.0520.0521.0+1.0+0.19%59,900
2025-12-19515.0522.0515.0520.0+2.0+0.39%43,100
2025-12-18511.0518.0510.0518.0+4.0+0.78%52,700
2025-12-17515.0516.0509.0514.0-1.0-0.19%81,700
2025-12-16518.0518.0513.0515.0-3.0-0.58%51,700
2025-12-15510.0519.0510.0518.0+6.0+1.17%56,400
2025-12-12510.0515.0508.0512.0+2.0+0.39%80,900
2025-12-11512.0524.0508.0510.0-3.0-0.58%207,400
2025-12-10513.0515.0512.0513.00.00.00%77,400
2025-12-09514.0518.0512.0513.0-2.0-0.39%79,600
2025-12-08516.0518.0506.0515.00.00.00%176,200
2025-12-05520.0524.0515.0515.0-4.0-0.77%75,400
2025-12-04527.0527.0514.0519.0-8.0-1.52%186,400
2025-12-03526.0530.0519.0527.00.00.00%121,600
2025-12-02532.0535.0526.0527.0-2.0-0.38%100,700
2025-12-01576.0577.0509.0529.0-41.0-7.19%944,700
2025-11-28552.0570.0549.0570.0+20.0+3.64%202,300
2025-11-27545.0550.0542.0550.0+1.0+0.18%94,600
2025-11-26555.0555.0547.0549.0-4.0-0.72%51,900
2025-11-25555.0557.0541.0553.0+8.0+1.47%152,600
2025-11-21530.0550.0527.0545.0+10.0+1.87%193,700
2025-11-20530.0545.0530.0535.0+22.0+4.29%292,400
2025-11-19498.0519.0490.0513.0+13.0+2.60%317,600
2025-11-18514.0514.0496.0500.0-19.0-3.66%109,800
2025-11-17515.0519.0498.0519.0+9.0+1.76%167,400
2025-11-14539.0552.0502.0510.0-33.0-6.08%1,079,400
2025-11-13520.0543.0519.0543.0+26.0+5.03%296,700
2025-11-12510.0517.0505.0517.0+7.0+1.37%118,200
2025-11-11499.0510.0495.0510.0+11.0+2.20%92,100
2025-11-10493.0499.0490.0499.0+6.0+1.22%120,900
2025-11-07498.0501.0485.0493.0-11.0-2.18%186,000
2025-11-06503.0505.0497.0504.0+1.0+0.20%46,000
2025-11-05505.0510.0491.0503.00.00.00%100,100
2025-11-04508.0515.0503.0503.00.00.00%152,900
2025-10-31504.0504.0498.0503.0+4.0+0.80%86,900
2025-10-30489.0500.0488.0499.0+14.0+2.89%158,800
2025-10-29490.0497.0484.0485.0-6.0-1.22%88,300
2025-10-28499.0503.0490.0491.0-13.0-2.58%102,500
2025-10-27500.0504.0494.0504.0+5.0+1.00%163,000
2025-10-24506.0506.0494.0499.0-13.0-2.54%246,800
2025-10-23520.0525.0505.0512.0+36.0+7.56%832,500
2025-10-22465.0476.0463.0476.0+13.0+2.81%122,300
2025-10-21474.0476.0463.0463.0-13.0-2.73%88,000
2025-10-20475.0481.0471.0476.0+4.0+0.85%54,700
2025-10-17471.0475.0460.0472.0+1.0+0.21%121,900
2025-10-16477.0479.0470.0471.0-6.0-1.26%33,700
2025-10-15465.0477.0465.0477.0+12.0+2.58%133,300
2025-10-14452.0469.0451.0465.0+2.0+0.43%208,400
2025-10-10464.0471.0450.0463.0-3.0-0.64%218,600
2025-10-09482.0483.0465.0466.0-13.0-2.71%128,100
2025-10-08469.0481.0469.0479.0+8.0+1.70%127,200
2025-10-07468.0471.0462.0471.0+6.0+1.29%83,300
2025-10-06466.0469.0460.0465.0+6.0+1.31%173,500
2025-10-03456.0465.0454.0459.0+1.0+0.22%146,000
2025-10-02461.0462.0456.0458.0+1.0+0.22%104,400
2025-10-01461.0463.0450.0457.0-9.0-1.93%208,700
2025-09-30449.0473.0441.0466.0+13.0+2.87%464,400
2025-09-29446.0457.0438.0453.0+6.0+1.34%181,500
2025-09-26452.0455.0446.0447.0-5.0-1.11%90,500
2025-09-25444.0454.0437.0452.0+8.0+1.80%153,100
2025-09-24446.0447.0438.0444.0-3.0-0.67%102,700
2025-09-22440.0448.0435.0447.0+9.0+2.05%109,400
2025-09-19442.0452.0435.0438.0-5.0-1.13%323,200
2025-09-18414.0450.0411.0443.0+26.0+6.24%1,395,500
2025-09-17419.0421.0413.0417.0-1.0-0.24%121,800
2025-09-16407.0418.0406.0418.0+15.0+3.72%207,600
2025-09-12404.0407.0402.0403.0——70,700

直近120営業日分を表示