KabuInsight

井村屋グループ

2209
プライム/食料品/IMURAYA GROUP 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
2026-03-132,438.02,457.02,433.02,435.0-22.0-0.90%37,200
2026-03-122,477.02,477.02,444.02,457.0-9.0-0.36%37,000
2026-03-112,491.02,491.02,466.02,466.0-6.0-0.24%19,700
2026-03-102,479.02,492.02,466.02,472.0+11.0+0.45%26,100
2026-03-092,465.02,468.02,427.02,461.0-22.0-0.89%34,400
2026-03-062,482.02,486.02,459.02,483.0-4.0-0.16%19,700
2026-03-052,500.02,517.02,486.02,487.0+28.0+1.14%21,900
2026-03-042,490.02,490.02,443.02,459.0-41.0-1.64%61,300
2026-03-032,537.02,537.02,500.02,500.0-40.0-1.57%38,000
2026-03-022,559.02,575.02,530.02,540.0-27.0-1.05%28,000
2026-02-272,539.02,567.02,535.02,567.0+37.0+1.46%16,500
2026-02-262,539.02,556.02,530.02,530.0-9.0-0.35%18,400
2026-02-252,546.02,550.02,536.02,539.0-5.0-0.20%17,200
2026-02-242,527.02,550.02,514.02,544.0+36.0+1.44%14,900
2026-02-202,528.02,528.02,502.02,508.0-28.0-1.10%27,700
2026-02-192,546.02,546.02,517.02,536.0+9.0+0.36%20,700
2026-02-182,515.02,536.02,514.02,527.0+15.0+0.60%16,200
2026-02-172,543.02,550.02,512.02,512.0-19.0-0.75%32,700
2026-02-162,553.02,561.02,531.02,531.0-22.0-0.86%30,700
2026-02-132,596.02,600.02,543.02,553.0-19.0-0.74%27,300
2026-02-122,538.02,580.02,531.02,572.0-46.0-1.76%43,500
2026-02-102,608.02,633.02,591.02,618.0+14.0+0.54%33,100
2026-02-092,567.02,612.02,558.02,604.0+50.0+1.96%42,800
2026-02-062,541.02,559.02,540.02,554.0+13.0+0.51%23,300
2026-02-052,524.02,552.02,524.02,541.0+18.0+0.71%22,500
2026-02-042,495.02,529.02,487.02,523.0+26.0+1.04%29,700
2026-02-032,516.02,523.02,497.02,497.0-10.0-0.40%24,600
2026-02-022,500.02,525.02,500.02,507.0+16.0+0.64%23,300
2026-01-302,464.02,492.02,464.02,491.0+24.0+0.97%12,300
2026-01-292,473.02,475.02,456.02,467.0-5.0-0.20%25,500
2026-01-282,493.02,493.02,472.02,472.0-13.0-0.52%20,400
2026-01-272,481.02,497.02,471.02,485.0+5.0+0.20%18,800
2026-01-262,505.02,505.02,474.02,480.0-26.0-1.04%56,600
2026-01-232,515.02,518.02,501.02,506.0-3.0-0.12%19,100
2026-01-222,516.02,529.02,509.02,509.0-2.0-0.08%14,800
2026-01-212,533.02,534.02,509.02,511.0-38.0-1.49%29,500
2026-01-202,542.02,558.02,533.02,549.0+6.0+0.24%17,400
2026-01-192,534.02,548.02,529.02,543.0+15.0+0.59%12,800
2026-01-162,535.02,535.02,516.02,528.0-1.0-0.04%9,700
2026-01-152,534.02,541.02,515.02,529.0-5.0-0.20%21,200
2026-01-142,517.02,534.02,515.02,534.0+17.0+0.68%13,800
2026-01-132,524.02,533.02,510.02,517.0-1.0-0.04%19,400
2026-01-092,497.02,518.02,496.02,518.0+18.0+0.72%15,500
2026-01-082,521.02,521.02,500.02,500.0-21.0-0.83%18,300
2026-01-072,522.02,537.02,518.02,521.0-1.0-0.04%15,900
2026-01-062,526.02,535.02,521.02,522.0-4.0-0.16%12,700
2026-01-052,551.02,556.02,514.02,526.0-33.0-1.29%15,900
2025-12-302,546.02,570.02,546.02,559.0-1.0-0.04%9,800
2025-12-292,549.02,560.02,540.02,560.0+14.0+0.55%12,600
2025-12-262,545.02,551.02,538.02,546.0+1.0+0.04%14,500
2025-12-252,527.02,548.02,527.02,545.0+21.0+0.83%7,400
2025-12-242,522.02,540.02,522.02,524.0-11.0-0.43%10,900
2025-12-232,513.02,536.02,502.02,535.0+18.0+0.72%11,200
2025-12-222,549.02,549.02,517.02,517.0-11.0-0.44%13,000
2025-12-192,530.02,545.02,519.02,528.0+12.0+0.48%18,100
2025-12-182,486.02,520.02,479.02,516.0+30.0+1.21%21,000
2025-12-172,499.02,499.02,483.02,486.0-2.0-0.08%4,900
2025-12-162,490.02,503.02,488.02,488.0-10.0-0.40%9,200
2025-12-152,494.02,507.02,494.02,498.0+4.0+0.16%11,000
2025-12-122,494.02,501.02,492.02,494.0+17.0+0.69%15,100
2025-12-112,488.02,489.02,477.02,477.0-11.0-0.44%11,000
2025-12-102,500.02,500.02,480.02,488.0+13.0+0.53%8,300
2025-12-092,500.02,504.02,475.02,475.0-17.0-0.68%11,500
2025-12-082,499.02,514.02,489.02,492.0+9.0+0.36%16,600
2025-12-052,492.02,495.02,476.02,483.0+2.0+0.08%10,400
2025-12-042,479.02,492.02,473.02,481.0+6.0+0.24%15,800
2025-12-032,510.02,512.02,475.02,475.0-37.0-1.47%26,100
2025-12-022,537.02,539.02,512.02,512.0-25.0-0.99%15,500
2025-12-012,551.02,558.02,527.02,537.0-21.0-0.82%17,100
2025-11-282,547.02,570.02,547.02,558.0+7.0+0.27%10,500
2025-11-272,560.02,570.02,550.02,551.0-11.0-0.43%11,000
2025-11-262,539.02,571.02,539.02,562.0+23.0+0.91%11,000
2025-11-252,563.02,563.02,539.02,539.0-24.0-0.94%14,300
2025-11-212,519.02,569.02,510.02,563.0+42.0+1.67%16,700
2025-11-202,510.02,529.02,504.02,521.00.00.00%14,600
2025-11-192,540.02,547.02,519.02,521.0-14.0-0.55%14,400
2025-11-182,566.02,569.02,524.02,535.0-26.0-1.02%19,000
2025-11-172,532.02,566.02,532.02,561.0+34.0+1.35%27,200
2025-11-142,523.02,540.02,515.02,527.0-2.0-0.08%8,900
2025-11-132,525.02,544.02,518.02,529.0+4.0+0.16%10,200
2025-11-122,529.02,550.02,516.02,525.0+5.0+0.20%17,400
2025-11-112,489.02,530.02,480.02,520.0+25.0+1.00%15,600
2025-11-102,510.02,510.02,480.02,495.0-2.0-0.08%29,600
2025-11-072,477.02,499.02,466.02,497.0+20.0+0.81%18,500
2025-11-062,469.02,495.02,469.02,477.0+9.0+0.36%9,100
2025-11-052,500.02,500.02,461.02,468.0-19.0-0.76%14,100
2025-11-042,481.02,500.02,473.02,487.0+8.0+0.32%15,700
2025-10-312,488.02,490.02,462.02,479.0+4.0+0.16%22,400
2025-10-302,525.02,525.02,475.02,475.0-36.0-1.43%29,000
2025-10-292,565.02,565.02,508.02,511.0-63.0-2.45%19,500
2025-10-282,608.02,621.02,570.02,574.0-58.0-2.20%28,800
2025-10-272,615.02,684.02,613.02,632.0+117.0+4.65%115,000
2025-10-242,536.02,536.02,513.02,515.0-11.0-0.44%18,900
2025-10-232,525.02,539.02,518.02,526.0+1.0+0.04%10,400
2025-10-222,491.02,525.02,491.02,525.0+23.0+0.92%10,200
2025-10-212,495.02,502.02,486.02,502.0+4.0+0.16%6,100
2025-10-202,502.02,510.02,481.02,498.0+15.0+0.60%11,300
2025-10-172,483.02,483.02,468.02,483.0+16.0+0.65%7,800
2025-10-162,490.02,497.02,466.02,467.0-30.0-1.20%12,000
2025-10-152,482.02,509.02,480.02,497.0+19.0+0.77%10,300
2025-10-142,481.02,482.02,457.02,478.0-9.0-0.36%20,000
2025-10-102,512.02,517.02,487.02,487.0-48.0-1.89%18,400
2025-10-092,523.02,543.02,519.02,535.0+11.0+0.44%14,700
2025-10-082,524.02,535.02,524.02,524.0+5.0+0.20%6,300
2025-10-072,530.02,544.02,518.02,519.0-19.0-0.75%9,300
2025-10-062,565.02,565.02,520.02,538.0+16.0+0.63%13,700
2025-10-032,518.02,534.02,518.02,522.0+4.0+0.16%6,000
2025-10-022,511.02,530.02,510.02,518.0+9.0+0.36%11,700
2025-10-012,522.02,525.02,503.02,509.0-13.0-0.52%16,900
2025-09-302,544.02,544.02,521.02,522.0-22.0-0.86%19,100
2025-09-292,591.02,591.02,544.02,544.0-73.0-2.79%30,400
2025-09-262,590.02,617.02,579.02,617.0+36.0+1.39%71,100
2025-09-252,560.02,601.02,560.02,581.0-12.0-0.46%46,500
2025-09-242,605.02,605.02,587.02,593.0-12.0-0.46%24,500
2025-09-222,603.02,616.02,603.02,605.0-3.0-0.12%15,300
2025-09-192,609.02,619.02,600.02,608.0+9.0+0.35%20,400
2025-09-182,594.02,607.02,583.02,599.0-1.0-0.04%17,800
2025-09-172,600.02,610.02,594.02,600.0+1.0+0.04%11,900
2025-09-162,590.02,607.02,588.02,599.0+4.0+0.15%14,800
2025-09-122,600.02,610.02,590.02,595.0——15,500

直近120営業日分を表示