KabuInsight

湖池屋

2226
スタンダード/食料品/KOIKE-YA Inc.
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
2026-03-134,660.04,665.04,655.04,660.00.00.00%600
2026-03-124,665.04,690.04,660.04,660.0-35.0-0.75%2,300
2026-03-114,655.04,695.04,655.04,695.0+25.0+0.54%1,100
2026-03-104,675.04,690.04,670.04,670.0+15.0+0.32%1,200
2026-03-094,670.04,670.04,650.04,655.0-15.0-0.32%1,100
2026-03-064,655.04,670.04,650.04,670.0+15.0+0.32%700
2026-03-054,695.04,695.04,655.04,655.0-40.0-0.85%1,000
2026-03-044,655.04,695.04,620.04,695.0+20.0+0.43%4,400
2026-03-034,670.04,675.04,650.04,675.0+5.0+0.11%2,100
2026-03-024,695.04,695.04,670.04,670.0-10.0-0.21%2,200
2026-02-274,680.04,700.04,675.04,680.0-20.0-0.43%1,100
2026-02-264,695.04,700.04,685.04,700.0+5.0+0.11%2,100
2026-02-254,695.04,695.04,660.04,695.0+30.0+0.64%3,200
2026-02-244,660.04,685.04,660.04,665.0+5.0+0.11%1,800
2026-02-204,675.04,675.04,655.04,660.0-15.0-0.32%1,000
2026-02-194,670.04,675.04,660.04,675.0+15.0+0.32%1,300
2026-02-184,660.04,660.04,645.04,660.0+10.0+0.22%2,900
2026-02-174,645.04,650.04,640.04,650.0+15.0+0.32%1,500
2026-02-164,655.04,670.04,635.04,635.0-20.0-0.43%3,400
2026-02-134,675.04,675.04,655.04,655.0-5.0-0.11%1,700
2026-02-124,695.04,695.04,640.04,660.0-25.0-0.53%11,000
2026-02-104,700.04,715.04,685.04,685.0-15.0-0.32%1,600
2026-02-094,720.04,730.04,685.04,700.0-20.0-0.42%2,600
2026-02-064,680.04,720.04,680.04,720.0+35.0+0.75%2,700
2026-02-054,670.04,700.04,670.04,685.0+15.0+0.32%1,400
2026-02-044,655.04,700.04,625.04,670.0+15.0+0.32%4,300
2026-02-034,660.04,750.04,615.04,655.0+25.0+0.54%21,500
2026-02-024,640.04,665.04,625.04,630.00.00.00%2,000
2026-01-304,635.04,670.04,630.04,630.0-5.0-0.11%1,500
2026-01-294,640.04,660.04,635.04,635.0-5.0-0.11%1,100
2026-01-284,670.04,700.04,635.04,640.0-30.0-0.64%1,100
2026-01-274,665.04,700.04,660.04,670.0+10.0+0.21%1,800
2026-01-264,665.04,685.04,650.04,660.0-25.0-0.53%3,100
2026-01-234,710.04,710.04,670.04,685.00.00.00%2,500
2026-01-224,695.04,695.04,685.04,685.0-5.0-0.11%600
2026-01-214,685.04,695.04,650.04,690.0+5.0+0.11%2,900
2026-01-204,650.04,735.04,650.04,685.0+45.0+0.97%6,700
2026-01-194,620.04,645.04,620.04,640.0+20.0+0.43%1,900
2026-01-164,625.04,640.04,620.04,620.0-15.0-0.32%1,200
2026-01-154,625.04,635.04,610.04,635.00.00.00%1,700
2026-01-144,630.04,635.04,605.04,635.0+30.0+0.65%1,100
2026-01-134,610.04,620.04,605.04,605.0+5.0+0.11%2,500
2026-01-094,605.04,620.04,600.04,600.0-5.0-0.11%2,400
2026-01-084,610.04,645.04,600.04,605.00.00.00%1,600
2026-01-074,625.04,650.04,600.04,605.0-5.0-0.11%2,700
2026-01-064,630.04,640.04,600.04,610.0-20.0-0.43%1,400
2026-01-054,600.04,630.04,600.04,630.0+10.0+0.22%4,100
2025-12-304,630.04,630.04,610.04,620.0-10.0-0.22%700
2025-12-294,630.04,645.04,620.04,630.0+25.0+0.54%3,500
2025-12-264,615.04,625.04,600.04,605.00.00.00%3,600
2025-12-254,615.04,615.04,600.04,605.0-10.0-0.22%1,400
2025-12-244,605.04,615.04,600.04,615.00.00.00%1,400
2025-12-234,625.04,625.04,595.04,615.0+15.0+0.33%2,300
2025-12-224,625.04,625.04,600.04,600.0-20.0-0.43%1,800
2025-12-194,605.04,650.04,600.04,620.0+15.0+0.33%2,200
2025-12-184,615.04,625.04,600.04,605.0-5.0-0.11%1,500
2025-12-174,630.04,630.04,600.04,610.0-20.0-0.43%2,400
2025-12-164,640.04,640.04,600.04,630.0-10.0-0.22%1,900
2025-12-154,640.04,640.04,600.04,640.0+35.0+0.76%2,900
2025-12-124,660.04,660.04,605.04,605.0-5.0-0.11%1,900
2025-12-114,650.04,650.04,610.04,610.00.00.00%1,400
2025-12-104,630.04,635.04,610.04,610.0-10.0-0.22%2,800
2025-12-094,615.04,625.04,610.04,620.00.00.00%1,600
2025-12-084,620.04,620.04,610.04,620.0+15.0+0.33%700
2025-12-054,625.04,625.04,595.04,605.0+10.0+0.22%1,500
2025-12-044,605.04,615.04,595.04,595.0-10.0-0.22%1,400
2025-12-034,620.04,625.04,605.04,605.0-15.0-0.32%1,300
2025-12-024,605.04,620.04,605.04,620.0+15.0+0.33%1,300
2025-12-014,600.04,605.04,590.04,605.0+5.0+0.11%2,300
2025-11-284,575.04,600.04,575.04,600.0+25.0+0.55%800
2025-11-274,600.04,600.04,575.04,575.0-20.0-0.44%3,700
2025-11-264,600.04,600.04,580.04,595.0+20.0+0.44%2,700
2025-11-254,550.04,585.04,545.04,575.0+10.0+0.22%3,000
2025-11-214,580.04,580.04,565.04,565.0-20.0-0.44%1,700
2025-11-204,600.04,600.04,585.04,585.00.00.00%1,800
2025-11-194,590.04,590.04,585.04,585.00.00.00%800
2025-11-184,590.04,600.04,585.04,585.0-5.0-0.11%1,500
2025-11-174,595.04,605.04,590.04,590.0-5.0-0.11%2,100
2025-11-144,610.04,610.04,585.04,595.0-5.0-0.11%1,800
2025-11-134,570.04,610.04,570.04,600.0+30.0+0.66%900
2025-11-124,595.04,600.04,570.04,570.0-10.0-0.22%2,700
2025-11-114,630.04,630.04,575.04,580.0-50.0-1.08%2,300
2025-11-104,655.04,660.04,405.04,630.0-25.0-0.54%28,600
2025-11-074,630.04,655.04,605.04,655.0+45.0+0.98%4,900
2025-11-064,620.04,620.04,575.04,610.0-30.0-0.65%1,900
2025-11-054,580.04,640.04,550.04,640.0+60.0+1.31%5,000
2025-11-044,560.04,595.04,555.04,580.0+15.0+0.33%2,600
2025-10-314,600.04,600.04,555.04,565.0-10.0-0.22%3,100
2025-10-304,600.04,600.04,565.04,575.0-15.0-0.33%1,900
2025-10-294,605.04,605.04,575.04,590.0-20.0-0.43%3,700
2025-10-284,605.04,620.04,600.04,610.0+5.0+0.11%2,200
2025-10-274,595.04,620.04,595.04,605.0+25.0+0.55%2,200
2025-10-244,600.04,600.04,575.04,580.0-20.0-0.43%1,400
2025-10-234,585.04,620.04,585.04,600.0+30.0+0.66%2,600
2025-10-224,560.04,655.04,560.04,570.0+10.0+0.22%3,200
2025-10-214,600.04,600.04,560.04,560.0-20.0-0.44%3,800
2025-10-204,615.04,625.04,580.04,580.0-20.0-0.43%5,100
2025-10-174,660.04,660.04,600.04,600.0-65.0-1.39%1,800
2025-10-164,590.04,680.04,590.04,665.0+90.0+1.97%5,100
2025-10-154,605.04,640.04,575.04,575.0+5.0+0.11%4,600
2025-10-144,575.04,590.04,505.04,570.0-25.0-0.54%8,000
2025-10-104,595.04,600.04,585.04,595.0-5.0-0.11%3,700
2025-10-094,615.04,620.04,600.04,600.0-15.0-0.33%5,600
2025-10-084,615.04,640.04,610.04,615.0+10.0+0.22%4,300
2025-10-074,630.04,640.04,600.04,605.0-25.0-0.54%6,700
2025-10-064,700.04,700.04,630.04,630.00.00.00%5,300
2025-10-034,615.04,725.04,615.04,630.0+15.0+0.33%8,200
2025-10-024,710.04,710.04,600.04,615.0-95.0-2.02%8,800
2025-10-014,770.04,770.04,700.04,710.0-70.0-1.46%7,000
2025-09-304,845.04,845.04,780.04,780.0-65.0-1.34%6,800
2025-09-294,810.04,920.04,810.04,845.0-80.0-1.62%28,600
2025-09-264,980.04,980.04,925.04,925.0-45.0-0.91%74,100
2025-09-254,970.04,985.04,965.04,970.00.00.00%18,000
2025-09-244,985.04,985.04,950.04,970.0-20.0-0.40%14,500
2025-09-225,040.05,060.04,970.04,990.0+5.0+0.10%28,100
2025-09-194,965.04,985.04,955.04,985.0+20.0+0.40%7,600
2025-09-185,000.05,000.04,950.04,965.0-15.0-0.30%6,400
2025-09-174,915.05,000.04,915.04,980.0+75.0+1.53%16,500
2025-09-164,895.04,915.04,895.04,905.0+10.0+0.20%8,400
2025-09-124,890.04,895.04,880.04,895.0——8,100

直近120営業日分を表示