KabuInsight

亀田製菓

2220
プライム/食料品/KAMEDA SEIKA 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
2026-03-134,250.04,335.04,250.04,280.0+30.0+0.71%75,300
2026-03-124,325.04,325.04,240.04,250.0-90.0-2.07%58,000
2026-03-114,395.04,400.04,340.04,340.0-25.0-0.57%36,000
2026-03-104,350.04,450.04,345.04,365.0+35.0+0.81%89,200
2026-03-094,305.04,345.04,255.04,330.0-30.0-0.69%66,800
2026-03-064,310.04,360.04,275.04,360.0+10.0+0.23%33,500
2026-03-054,345.04,395.04,335.04,350.0+75.0+1.75%56,300
2026-03-044,320.04,350.04,205.04,275.0-145.0-3.28%113,900
2026-03-034,350.04,460.04,295.04,420.0+90.0+2.08%161,600
2026-03-024,305.04,380.04,285.04,330.0-15.0-0.35%56,900
2026-02-274,310.04,365.04,300.04,345.0+20.0+0.46%57,500
2026-02-264,340.04,375.04,315.04,325.0-15.0-0.35%62,300
2026-02-254,400.04,400.04,330.04,340.0-55.0-1.25%72,900
2026-02-244,330.04,400.04,290.04,395.0+100.0+2.33%66,900
2026-02-204,300.04,325.04,255.04,295.0-35.0-0.81%56,900
2026-02-194,265.04,350.04,220.04,330.0+95.0+2.24%137,400
2026-02-184,125.04,310.04,105.04,235.0+135.0+3.29%171,300
2026-02-174,110.04,125.04,075.04,100.0-40.0-0.97%48,900
2026-02-164,150.04,155.04,110.04,140.0-10.0-0.24%41,100
2026-02-134,135.04,175.04,100.04,150.0+40.0+0.97%62,300
2026-02-124,065.04,135.04,050.04,110.0+65.0+1.61%80,600
2026-02-104,075.04,105.04,045.04,045.0-35.0-0.86%61,000
2026-02-094,040.04,090.04,005.04,080.0+50.0+1.24%64,200
2026-02-064,050.04,060.04,015.04,030.0-20.0-0.49%47,300
2026-02-053,990.04,080.03,990.04,050.0+95.0+2.40%111,300
2026-02-043,940.03,985.03,900.03,955.0+20.0+0.51%60,700
2026-02-033,955.03,960.03,915.03,935.0-20.0-0.51%58,100
2026-02-023,950.04,000.03,935.03,955.0+65.0+1.67%144,900
2026-01-303,800.03,975.03,760.03,890.0+105.0+2.77%190,700
2026-01-293,790.03,800.03,750.03,785.0-15.0-0.39%73,800
2026-01-283,845.03,845.03,795.03,800.0-45.0-1.17%64,400
2026-01-273,865.03,865.03,835.03,845.0-15.0-0.39%34,200
2026-01-263,840.03,865.03,820.03,860.0+20.0+0.52%59,100
2026-01-233,860.03,875.03,835.03,840.0-25.0-0.65%48,600
2026-01-223,875.03,905.03,865.03,865.0-10.0-0.26%40,500
2026-01-213,945.03,945.03,850.03,875.0-75.0-1.90%68,200
2026-01-203,885.03,950.03,885.03,950.0+80.0+2.07%76,900
2026-01-193,845.03,900.03,840.03,870.0+35.0+0.91%66,600
2026-01-163,835.03,840.03,815.03,835.0+5.0+0.13%34,100
2026-01-153,805.03,835.03,805.03,830.0+25.0+0.66%38,900
2026-01-143,805.03,820.03,795.03,805.00.00.00%48,800
2026-01-133,815.03,835.03,795.03,805.0-5.0-0.13%69,600
2026-01-093,830.03,835.03,805.03,810.0-10.0-0.26%37,400
2026-01-083,820.03,830.03,790.03,820.00.00.00%65,700
2026-01-073,850.03,860.03,820.03,820.0-30.0-0.78%56,100
2026-01-063,835.03,865.03,830.03,850.0+15.0+0.39%46,400
2026-01-053,905.03,905.03,835.03,835.0-65.0-1.67%74,000
2025-12-303,935.03,935.03,890.03,900.0-30.0-0.76%34,800
2025-12-293,945.03,950.03,915.03,930.0-15.0-0.38%34,100
2025-12-263,930.03,950.03,925.03,945.0+15.0+0.38%35,200
2025-12-253,890.03,930.03,890.03,930.0+50.0+1.29%28,600
2025-12-243,870.03,900.03,870.03,880.0-5.0-0.13%17,500
2025-12-233,875.03,895.03,860.03,885.0+20.0+0.52%40,500
2025-12-223,910.03,910.03,865.03,865.0-55.0-1.40%36,300
2025-12-193,915.03,930.03,910.03,920.0-5.0-0.13%33,000
2025-12-183,895.03,930.03,880.03,925.0+65.0+1.68%43,900
2025-12-173,880.03,885.03,860.03,860.0-25.0-0.64%29,800
2025-12-163,890.03,905.03,880.03,885.0-15.0-0.38%26,800
2025-12-153,905.03,905.03,880.03,900.0+25.0+0.65%33,500
2025-12-123,900.03,910.03,875.03,875.00.00.00%50,400
2025-12-113,945.03,945.03,875.03,875.0-50.0-1.27%35,900
2025-12-103,930.03,945.03,890.03,925.0+15.0+0.38%26,500
2025-12-093,925.03,955.03,885.03,910.0-15.0-0.38%56,000
2025-12-083,925.03,945.03,895.03,925.0+30.0+0.77%29,100
2025-12-053,920.03,925.03,880.03,895.0-40.0-1.02%47,100
2025-12-043,940.03,950.03,915.03,935.0-10.0-0.25%31,100
2025-12-033,970.03,985.03,940.03,945.0-45.0-1.13%49,100
2025-12-024,025.04,025.03,985.03,990.0-25.0-0.62%38,400
2025-12-014,090.04,115.04,015.04,015.0-80.0-1.95%50,500
2025-11-284,040.04,110.04,040.04,095.0+55.0+1.36%51,500
2025-11-274,025.04,050.04,015.04,040.0+15.0+0.37%30,200
2025-11-264,015.04,040.04,005.04,025.0+10.0+0.25%31,800
2025-11-254,065.04,065.04,015.04,015.0-55.0-1.35%43,900
2025-11-213,935.04,070.03,935.04,070.0+145.0+3.69%93,300
2025-11-203,915.03,940.03,905.03,925.0+10.0+0.26%35,500
2025-11-193,920.03,930.03,900.03,915.0+10.0+0.26%39,200
2025-11-183,915.03,940.03,895.03,905.0-15.0-0.38%33,600
2025-11-173,890.03,940.03,885.03,920.0+20.0+0.51%37,600
2025-11-143,935.03,945.03,890.03,900.0-25.0-0.64%25,800
2025-11-133,915.03,930.03,890.03,925.0+15.0+0.38%26,800
2025-11-123,910.03,940.03,900.03,910.0-5.0-0.13%39,100
2025-11-113,895.03,915.03,860.03,915.0+20.0+0.51%39,700
2025-11-103,910.03,925.03,870.03,895.0+15.0+0.39%51,800
2025-11-073,795.03,885.03,790.03,880.0+60.0+1.57%46,100
2025-11-063,830.03,830.03,795.03,820.0-15.0-0.39%29,600
2025-11-053,840.03,870.03,815.03,835.0+15.0+0.39%78,500
2025-11-043,815.03,855.03,795.03,820.0-20.0-0.52%51,300
2025-10-313,730.03,910.03,720.03,840.0+140.0+3.78%136,800
2025-10-303,800.03,850.03,630.03,700.0-120.0-3.14%254,600
2025-10-293,920.03,920.03,805.03,820.0-105.0-2.68%81,100
2025-10-283,985.03,990.03,925.03,925.0-65.0-1.63%50,300
2025-10-273,985.04,040.03,985.03,990.0+5.0+0.13%44,500
2025-10-243,970.03,985.03,960.03,985.0+5.0+0.13%42,000
2025-10-233,985.03,995.03,965.03,980.0+25.0+0.63%39,900
2025-10-223,985.04,000.03,955.03,955.0-20.0-0.50%78,800
2025-10-213,950.03,980.03,945.03,975.0-10.0-0.25%29,800
2025-10-203,975.03,990.03,960.03,985.0+25.0+0.63%24,300
2025-10-173,955.03,970.03,940.03,960.0+5.0+0.13%27,600
2025-10-163,980.04,005.03,950.03,955.0-35.0-0.88%36,300
2025-10-153,995.04,025.03,975.03,990.0+30.0+0.76%39,800
2025-10-143,915.03,965.03,900.03,960.0+30.0+0.76%57,900
2025-10-103,950.03,955.03,920.03,930.0-35.0-0.88%49,800
2025-10-093,985.03,985.03,925.03,965.0-25.0-0.63%66,100
2025-10-084,075.04,090.03,990.03,990.0-85.0-2.09%89,700
2025-10-074,050.04,075.04,025.04,075.0+25.0+0.62%41,800
2025-10-064,105.04,105.04,035.04,050.0+25.0+0.62%51,200
2025-10-034,000.04,040.04,000.04,025.0+5.0+0.12%32,100
2025-10-024,065.04,080.04,000.04,020.0-40.0-0.99%41,600
2025-10-014,105.04,105.04,010.04,060.0-70.0-1.69%60,000
2025-09-304,155.04,190.04,105.04,130.0-50.0-1.20%46,300
2025-09-294,340.04,340.04,160.04,180.0-165.0-3.80%117,000
2025-09-264,300.04,375.04,300.04,345.0+45.0+1.05%197,500
2025-09-254,320.04,350.04,300.04,300.0-25.0-0.58%113,000
2025-09-244,305.04,350.04,285.04,325.0-5.0-0.12%83,200
2025-09-224,320.04,360.04,305.04,330.0-5.0-0.12%77,500
2025-09-194,330.04,370.04,315.04,335.0+5.0+0.12%74,100
2025-09-184,350.04,365.04,305.04,330.0-10.0-0.23%62,200
2025-09-174,345.04,345.04,305.04,340.0+30.0+0.70%37,700
2025-09-164,260.04,325.04,255.04,310.0+40.0+0.94%44,700
2025-09-124,270.04,290.04,255.04,270.0——39,700

直近120営業日分を表示