KabuInsight

中村屋

2204
スタンダード/食料品/NAKAMURAYA 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
2026-03-133,310.03,350.03,310.03,325.00.00.00%19,000
2026-03-123,315.03,335.03,315.03,325.0+10.0+0.30%16,100
2026-03-113,270.03,330.03,270.03,315.0+50.0+1.53%17,300
2026-03-103,300.03,315.03,260.03,265.0-5.0-0.15%19,900
2026-03-093,275.03,290.03,250.03,270.0-30.0-0.91%19,900
2026-03-063,285.03,300.03,270.03,300.0+5.0+0.15%16,800
2026-03-053,240.03,315.03,240.03,295.0+75.0+2.33%17,200
2026-03-043,240.03,265.03,220.03,220.0-40.0-1.23%20,000
2026-03-033,270.03,280.03,255.03,260.0-10.0-0.31%10,500
2026-03-023,280.03,305.03,260.03,270.0-50.0-1.51%18,500
2026-02-273,280.03,320.03,280.03,320.0+20.0+0.61%11,900
2026-02-263,275.03,330.03,275.03,300.0+25.0+0.76%22,300
2026-02-253,275.03,290.03,265.03,275.00.00.00%9,800
2026-02-243,255.03,290.03,245.03,275.0+40.0+1.24%12,900
2026-02-203,220.03,270.03,220.03,235.0+15.0+0.47%9,600
2026-02-193,230.03,240.03,205.03,220.0-15.0-0.46%7,700
2026-02-183,240.03,250.03,220.03,235.0-10.0-0.31%6,300
2026-02-173,230.03,250.03,230.03,245.0+5.0+0.15%8,100
2026-02-163,210.03,270.03,210.03,240.0+30.0+0.93%16,700
2026-02-133,190.03,235.03,185.03,210.0+25.0+0.78%24,200
2026-02-123,170.03,195.03,170.03,185.0+15.0+0.47%9,000
2026-02-103,180.03,185.03,160.03,170.0-25.0-0.78%8,500
2026-02-093,140.03,195.03,115.03,195.0+95.0+3.06%27,400
2026-02-063,095.03,125.03,095.03,100.0+10.0+0.32%8,800
2026-02-053,090.03,105.03,085.03,090.0+5.0+0.16%5,100
2026-02-043,080.03,095.03,080.03,085.0+5.0+0.16%5,100
2026-02-033,080.03,095.03,060.03,080.00.00.00%7,900
2026-02-023,060.03,090.03,055.03,080.0+30.0+0.98%11,100
2026-01-303,060.03,060.03,050.03,050.00.00.00%9,500
2026-01-293,070.03,070.03,050.03,050.0-20.0-0.65%14,400
2026-01-283,085.03,085.03,070.03,070.0-15.0-0.49%7,900
2026-01-273,125.03,130.03,085.03,085.0-50.0-1.59%18,100
2026-01-263,130.03,135.03,125.03,135.0+5.0+0.16%6,600
2026-01-233,125.03,140.03,115.03,130.0+5.0+0.16%7,700
2026-01-223,120.03,135.03,115.03,125.0+10.0+0.32%3,700
2026-01-213,120.03,130.03,115.03,115.0-10.0-0.32%3,500
2026-01-203,120.03,140.03,115.03,125.0+5.0+0.16%5,800
2026-01-193,115.03,130.03,110.03,120.0+5.0+0.16%5,600
2026-01-163,140.03,140.03,115.03,115.0-15.0-0.48%6,900
2026-01-153,140.03,140.03,130.03,130.0-15.0-0.48%5,200
2026-01-143,130.03,145.03,120.03,145.0+15.0+0.48%9,500
2026-01-133,105.03,130.03,105.03,130.0+25.0+0.81%14,300
2026-01-093,095.03,105.03,095.03,105.0+10.0+0.32%3,500
2026-01-083,100.03,105.03,090.03,095.0+5.0+0.16%4,900
2026-01-073,100.03,105.03,090.03,090.0-15.0-0.48%4,400
2026-01-063,085.03,105.03,075.03,105.0+20.0+0.65%11,800
2026-01-053,080.03,090.03,075.03,085.0+10.0+0.33%4,400
2025-12-303,075.03,090.03,070.03,075.0-5.0-0.16%4,200
2025-12-293,075.03,080.03,070.03,080.0+5.0+0.16%5,100
2025-12-263,070.03,075.03,060.03,075.0+5.0+0.16%5,800
2025-12-253,060.03,070.03,055.03,070.0+10.0+0.33%5,600
2025-12-243,060.03,075.03,050.03,060.0-10.0-0.33%8,100
2025-12-233,065.03,075.03,060.03,070.0+10.0+0.33%4,500
2025-12-223,075.03,075.03,055.03,060.0-10.0-0.33%3,400
2025-12-193,065.03,070.03,055.03,070.0+5.0+0.16%3,000
2025-12-183,055.03,070.03,050.03,065.0+20.0+0.66%4,300
2025-12-173,050.03,080.03,045.03,045.0+5.0+0.16%8,600
2025-12-163,075.03,080.03,040.03,040.0-35.0-1.14%15,600
2025-12-153,065.03,075.03,065.03,075.0+10.0+0.33%4,600
2025-12-123,060.03,075.03,045.03,065.0+25.0+0.82%8,400
2025-12-113,060.03,065.03,040.03,040.0-20.0-0.65%7,800
2025-12-103,065.03,065.03,060.03,060.0-5.0-0.16%1,400
2025-12-093,050.03,065.03,050.03,065.0+25.0+0.82%6,100
2025-12-083,050.03,065.03,040.03,040.0-15.0-0.49%7,500
2025-12-053,060.03,060.03,050.03,055.0+5.0+0.16%5,500
2025-12-043,045.03,060.03,045.03,050.0+5.0+0.16%3,600
2025-12-033,050.03,055.03,045.03,045.0-5.0-0.16%5,100
2025-12-023,060.03,065.03,050.03,050.0-10.0-0.33%3,000
2025-12-013,070.03,075.03,050.03,060.0-10.0-0.33%6,100
2025-11-283,075.03,080.03,060.03,070.0-10.0-0.32%2,800
2025-11-273,080.03,080.03,070.03,080.00.00.00%3,200
2025-11-263,065.03,080.03,060.03,080.0+5.0+0.16%5,200
2025-11-253,080.03,080.03,055.03,075.0-10.0-0.32%6,200
2025-11-213,040.03,085.03,035.03,085.0+55.0+1.82%7,900
2025-11-203,040.03,040.03,030.03,030.0-5.0-0.16%4,200
2025-11-193,040.03,045.03,035.03,035.0-5.0-0.16%2,200
2025-11-183,025.03,040.03,020.03,040.0+20.0+0.66%5,000
2025-11-173,030.03,035.03,020.03,020.0-10.0-0.33%10,800
2025-11-143,030.03,040.03,025.03,030.0-10.0-0.33%5,300
2025-11-133,030.03,040.03,030.03,040.0+10.0+0.33%7,500
2025-11-123,020.03,030.03,020.03,030.0+15.0+0.50%5,700
2025-11-113,025.03,030.03,015.03,015.0-5.0-0.17%8,000
2025-11-103,025.03,030.03,020.03,020.0-10.0-0.33%6,400
2025-11-073,030.03,030.03,020.03,030.0+5.0+0.17%6,900
2025-11-063,030.03,040.03,025.03,025.0-5.0-0.17%7,100
2025-11-053,050.03,050.03,030.03,030.0-5.0-0.16%9,500
2025-11-043,050.03,050.03,035.03,035.0-5.0-0.16%8,800
2025-10-313,055.03,055.03,040.03,040.0-5.0-0.16%7,700
2025-10-303,055.03,060.03,045.03,045.0-10.0-0.33%11,500
2025-10-293,065.03,070.03,055.03,055.0-10.0-0.33%8,400
2025-10-283,085.03,085.03,065.03,065.0-15.0-0.49%4,800
2025-10-273,070.03,080.03,065.03,080.0+15.0+0.49%4,000
2025-10-243,070.03,075.03,065.03,065.0-5.0-0.16%4,100
2025-10-233,090.03,090.03,070.03,070.0-5.0-0.16%3,900
2025-10-223,090.03,090.03,070.03,075.0-15.0-0.49%5,500
2025-10-213,085.03,095.03,070.03,090.00.00.00%5,200
2025-10-203,085.03,095.03,070.03,090.0+20.0+0.65%4,800
2025-10-173,060.03,085.03,060.03,070.0+10.0+0.33%3,100
2025-10-163,055.03,065.03,055.03,060.0+5.0+0.16%5,100
2025-10-153,065.03,070.03,055.03,055.00.00.00%3,800
2025-10-143,080.03,085.03,055.03,055.0-25.0-0.81%13,300
2025-10-103,080.03,090.03,080.03,080.00.00.00%5,100
2025-10-093,085.03,090.03,080.03,080.0-5.0-0.16%5,900
2025-10-083,085.03,100.03,085.03,085.00.00.00%3,900
2025-10-073,090.03,095.03,085.03,085.0-5.0-0.16%4,700
2025-10-063,100.03,120.03,085.03,090.0+5.0+0.16%7,700
2025-10-033,085.03,095.03,080.03,085.00.00.00%3,400
2025-10-023,100.03,100.03,085.03,085.0-5.0-0.16%5,800
2025-10-013,110.03,110.03,090.03,090.0-15.0-0.48%10,400
2025-09-303,110.03,115.03,105.03,105.0-10.0-0.32%6,900
2025-09-293,130.03,130.03,110.03,115.0-25.0-0.80%8,200
2025-09-263,130.03,145.03,125.03,140.0+15.0+0.48%10,100
2025-09-253,140.03,140.03,125.03,125.0-5.0-0.16%10,000
2025-09-243,150.03,150.03,130.03,130.0-10.0-0.32%5,300
2025-09-223,155.03,165.03,140.03,140.0-15.0-0.48%4,900
2025-09-193,130.03,165.03,130.03,155.0+15.0+0.48%5,800
2025-09-183,130.03,140.03,125.03,140.0+5.0+0.16%5,900
2025-09-173,140.03,140.03,125.03,135.0-5.0-0.16%7,000
2025-09-163,140.03,140.03,130.03,140.0+10.0+0.32%4,000
2025-09-123,125.03,135.03,125.03,130.0——6,900

直近120営業日分を表示