KabuInsight

林兼産業

2286
スタンダード/食料品/Hayashikane Sangyo 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
2026-03-13885.0892.0875.0887.0-8.0-0.89%22,000
2026-03-12918.0919.0885.0895.0-19.0-2.08%33,800
2026-03-11897.0920.0882.0914.0+26.0+2.93%36,800
2026-03-10871.0905.0871.0888.0+24.0+2.78%22,400
2026-03-09862.0864.0827.0864.0-25.0-2.81%59,500
2026-03-06895.0895.0874.0889.0-11.0-1.22%13,000
2026-03-05891.0910.0887.0900.0+34.0+3.93%18,600
2026-03-04899.0899.0851.0866.0-50.0-5.46%58,700
2026-03-03921.0926.0906.0916.0-17.0-1.82%40,900
2026-03-02920.0935.0902.0933.0+58.0+6.63%88,200
2026-02-27863.0879.0863.0875.0+11.0+1.27%17,400
2026-02-26869.0869.0850.0864.0-5.0-0.58%20,400
2026-02-25876.0882.0867.0869.0-10.0-1.14%17,500
2026-02-24854.0882.0841.0879.0+20.0+2.33%37,500
2026-02-20869.0869.0837.0859.0-10.0-1.15%21,500
2026-02-19813.0869.0813.0869.0+56.0+6.89%65,200
2026-02-18811.0815.0800.0813.0-6.0-0.73%27,600
2026-02-17820.0820.0787.0819.0-2.0-0.24%45,400
2026-02-16800.0833.0786.0821.0+46.0+5.94%145,700
2026-02-13780.0780.0762.0775.0+3.0+0.39%53,100
2026-02-12760.0777.0760.0772.0+16.0+2.12%25,200
2026-02-10757.0765.0753.0756.0+2.0+0.27%24,900
2026-02-09766.0774.0750.0754.0+2.0+0.27%27,300
2026-02-06755.0757.0744.0752.0-1.0-0.13%19,000
2026-02-05760.0761.0753.0753.0-10.0-1.31%10,700
2026-02-04755.0763.0755.0763.0+6.0+0.79%17,300
2026-02-03755.0762.0755.0757.0+3.0+0.40%11,800
2026-02-02765.0768.0754.0754.0-8.0-1.05%24,600
2026-01-30746.0762.0746.0762.0+9.0+1.20%32,500
2026-01-29755.0756.0748.0753.00.00.00%28,500
2026-01-28758.0760.0751.0753.0-7.0-0.92%15,600
2026-01-27768.0768.0751.0760.0-8.0-1.04%35,800
2026-01-26773.0773.0766.0768.0-5.0-0.65%17,400
2026-01-23770.0780.0768.0773.0+6.0+0.78%24,300
2026-01-22766.0769.0756.0767.0+7.0+0.92%21,000
2026-01-21767.0767.0744.0760.0-3.0-0.39%27,700
2026-01-20754.0763.0740.0763.0+16.0+2.14%26,100
2026-01-19739.0749.0736.0747.0+8.0+1.08%22,600
2026-01-16737.0739.0732.0739.0+2.0+0.27%9,500
2026-01-15734.0737.0732.0737.0+5.0+0.68%10,300
2026-01-14732.0734.0728.0732.00.00.00%23,800
2026-01-13730.0738.0730.0732.0+2.0+0.27%14,800
2026-01-09739.0739.0729.0730.0-9.0-1.22%19,100
2026-01-08742.0744.0739.0739.0-3.0-0.40%9,700
2026-01-07731.0742.0730.0742.0+11.0+1.50%18,000
2026-01-06726.0740.0726.0731.0+5.0+0.69%24,900
2026-01-05735.0736.0705.0726.0-9.0-1.22%72,600
2025-12-30740.0747.0726.0735.0-17.0-2.26%132,700
2025-12-29766.0766.0739.0752.0-12.0-1.57%56,000
2025-12-26792.0797.0748.0764.0-33.0-4.14%67,700
2025-12-25805.0806.0792.0797.0-8.0-0.99%16,600
2025-12-24810.0811.0803.0805.0-1.0-0.12%17,500
2025-12-23794.0808.0789.0806.0+16.0+2.03%22,200
2025-12-22800.0802.0788.0790.0-4.0-0.50%31,500
2025-12-19790.0794.0785.0794.0+6.0+0.76%15,800
2025-12-18787.0788.0772.0788.0+1.0+0.13%24,000
2025-12-17800.0800.0785.0787.0-4.0-0.51%26,300
2025-12-16793.0794.0774.0791.0+8.0+1.02%36,800
2025-12-15766.0786.0766.0783.0+15.0+1.95%40,100
2025-12-12763.0772.0762.0768.0+13.0+1.72%25,800
2025-12-11751.0760.0746.0755.0-1.0-0.13%23,300
2025-12-10763.0763.0753.0756.0-3.0-0.40%7,500
2025-12-09768.0768.0757.0759.0-6.0-0.78%12,700
2025-12-08765.0765.0759.0765.0+6.0+0.79%13,500
2025-12-05758.0761.0754.0759.0-2.0-0.26%12,400
2025-12-04774.0774.0756.0761.0-13.0-1.68%22,500
2025-12-03776.0784.0761.0774.0+13.0+1.71%58,600
2025-12-02740.0763.0739.0761.0+35.0+4.82%64,300
2025-12-01731.0732.0718.0726.0-2.0-0.27%18,300
2025-11-28725.0733.0716.0728.0+4.0+0.55%27,300
2025-11-27724.0724.0720.0724.00.00.00%14,100
2025-11-26720.0725.0718.0724.0+4.0+0.56%28,900
2025-11-25706.0724.0706.0720.0+10.0+1.41%20,100
2025-11-21701.0712.0701.0710.0+4.0+0.57%27,400
2025-11-20706.0714.0706.0706.0-1.0-0.14%21,200
2025-11-19705.0715.0704.0707.0-3.0-0.42%27,300
2025-11-18711.0713.0705.0710.0-3.0-0.42%23,700
2025-11-17719.0746.0706.0713.0+9.0+1.28%140,100
2025-11-14708.0720.0701.0704.0-2.0-0.28%66,100
2025-11-13723.0723.0706.0706.0-17.0-2.35%19,000
2025-11-12715.0723.0715.0723.0+5.0+0.70%15,900
2025-11-11717.0719.0708.0718.0+2.0+0.28%11,800
2025-11-10721.0724.0716.0716.00.00.00%6,100
2025-11-07725.0729.0711.0716.0-9.0-1.24%9,200
2025-11-06712.0725.0712.0725.0+16.0+2.26%12,000
2025-11-05717.0717.0702.0709.0-4.0-0.56%22,200
2025-11-04704.0713.0698.0713.0+3.0+0.42%23,800
2025-10-31706.0714.0706.0710.0+1.0+0.14%12,400
2025-10-30709.0722.0707.0709.0-2.0-0.28%25,100
2025-10-29725.0725.0703.0711.0-14.0-1.93%22,200
2025-10-28732.0735.0725.0725.0-6.0-0.82%11,500
2025-10-27734.0735.0728.0731.0+6.0+0.83%16,100
2025-10-24729.0731.0723.0725.0+3.0+0.42%10,700
2025-10-23714.0725.0707.0722.0+6.0+0.84%22,100
2025-10-22708.0717.0705.0716.0+12.0+1.70%14,300
2025-10-21703.0710.0701.0704.0+1.0+0.14%24,800
2025-10-20710.0711.0699.0703.0+2.0+0.29%37,200
2025-10-17708.0711.0701.0701.0-7.0-0.99%13,800
2025-10-16701.0720.0701.0708.0+8.0+1.14%44,300
2025-10-15703.0707.0697.0700.0+2.0+0.29%22,400
2025-10-14699.0705.0666.0698.0-14.0-1.97%82,400
2025-10-10710.0713.0700.0712.0+6.0+0.85%35,300
2025-10-09713.0714.0706.0706.0+2.0+0.28%23,000
2025-10-08702.0710.0702.0704.0+4.0+0.57%25,900
2025-10-07697.0707.0695.0700.0+3.0+0.43%27,500
2025-10-06708.0709.0697.0697.0-11.0-1.55%36,400
2025-10-03705.0708.0700.0708.00.00.00%18,300
2025-10-02700.0708.0699.0708.0+6.0+0.85%28,200
2025-10-01705.0710.0689.0702.0-7.0-0.99%43,100
2025-09-30710.0712.0700.0709.0-2.0-0.28%21,700
2025-09-29708.0716.0701.0711.0+1.0+0.14%25,300
2025-09-26722.0722.0710.0710.0-13.0-1.80%54,100
2025-09-25708.0723.0707.0723.0+16.0+2.26%31,900
2025-09-24700.0708.0700.0707.0+8.0+1.14%32,300
2025-09-22702.0707.0699.0699.00.00.00%43,000
2025-09-19697.0706.0693.0699.0+2.0+0.29%41,500
2025-09-18695.0705.0690.0697.0-3.0-0.43%29,800
2025-09-17707.0707.0693.0700.0-9.0-1.27%53,000
2025-09-16700.0716.0697.0709.0+25.0+3.65%117,200
2025-09-12686.0688.0680.0684.0——38,400

直近120営業日分を表示