KabuInsight

丸大食品

2288
プライム/食料品/MARUDAI FOOD 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
2026-03-132,222.02,244.02,217.02,230.0-30.0-1.33%143,900
2026-03-122,210.02,266.02,202.02,260.0+58.0+2.63%332,200
2026-03-112,238.02,246.02,202.02,202.0-13.0-0.59%1,022,500
2026-03-102,210.02,230.02,201.02,215.0+19.0+0.87%157,400
2026-03-092,150.02,204.02,140.02,196.0-14.0-0.63%212,000
2026-03-062,193.02,222.02,189.02,210.0-4.0-0.18%185,900
2026-03-052,209.02,244.02,194.02,214.0+21.0+0.96%644,200
2026-03-042,297.02,297.02,167.02,193.0-147.0-6.28%623,900
2026-03-032,373.02,376.02,340.02,340.0-38.0-1.60%108,900
2026-03-022,381.02,407.02,370.02,378.0-24.0-1.00%79,500
2026-02-272,360.02,411.02,360.02,402.0+37.0+1.56%100,000
2026-02-262,370.02,402.02,365.02,365.0-8.0-0.34%135,500
2026-02-252,423.02,451.02,373.02,373.0-76.0-3.10%293,600
2026-02-242,383.02,449.02,365.02,449.0+85.0+3.60%87,500
2026-02-202,400.02,400.02,353.02,364.0-37.0-1.54%49,100
2026-02-192,375.02,401.02,347.02,401.0+32.0+1.35%55,900
2026-02-182,364.02,375.02,355.02,369.0+5.0+0.21%37,800
2026-02-172,397.02,398.02,364.02,364.0-23.0-0.96%38,400
2026-02-162,385.02,396.02,370.02,387.0+10.0+0.42%56,800
2026-02-132,400.02,400.02,354.02,377.0-8.0-0.34%46,100
2026-02-122,340.02,396.02,340.02,385.0+48.0+2.05%80,300
2026-02-102,364.02,364.02,337.02,337.0-27.0-1.14%82,300
2026-02-092,415.02,415.02,343.02,364.0-20.0-0.84%86,200
2026-02-062,364.02,409.02,353.02,384.0+28.0+1.19%99,000
2026-02-052,320.02,403.02,307.02,356.0+43.0+1.86%167,500
2026-02-042,290.02,319.02,283.02,313.0+28.0+1.23%57,200
2026-02-032,285.02,298.02,271.02,285.0-2.0-0.09%64,200
2026-02-022,301.02,323.02,287.02,287.0-6.0-0.26%61,100
2026-01-302,253.02,295.02,253.02,293.0+45.0+2.00%62,000
2026-01-292,234.02,249.02,213.02,248.0+5.0+0.22%41,600
2026-01-282,250.02,251.02,227.02,243.0-17.0-0.75%63,900
2026-01-272,268.02,275.02,251.02,260.0-11.0-0.48%49,800
2026-01-262,278.02,279.02,254.02,271.0-16.0-0.70%52,900
2026-01-232,296.02,296.02,270.02,287.0+7.0+0.31%39,500
2026-01-222,274.02,285.02,258.02,280.0+3.0+0.13%35,700
2026-01-212,280.02,292.02,257.02,277.0-29.0-1.26%81,600
2026-01-202,270.02,310.02,260.02,306.0+50.0+2.22%77,000
2026-01-192,248.02,266.02,234.02,256.0+30.0+1.35%50,800
2026-01-162,237.02,237.02,218.02,226.0-2.0-0.09%43,200
2026-01-152,230.02,245.02,227.02,228.0+2.0+0.09%34,300
2026-01-142,208.02,226.02,201.02,226.0+13.0+0.59%40,900
2026-01-132,217.02,241.02,201.02,213.0+6.0+0.27%50,000
2026-01-092,199.02,221.02,199.02,207.0+1.0+0.05%27,600
2026-01-082,200.02,220.02,196.02,206.0+3.0+0.14%29,100
2026-01-072,201.02,226.02,192.02,203.0-2.0-0.09%34,700
2026-01-062,185.02,210.02,185.02,205.0+20.0+0.92%43,900
2026-01-052,195.02,199.02,167.02,185.0-12.0-0.55%44,100
2025-12-302,187.02,200.02,181.02,197.0-1.0-0.05%28,800
2025-12-292,202.02,205.02,184.02,198.0-3.0-0.14%42,800
2025-12-262,200.02,201.02,189.02,201.0+4.0+0.18%30,100
2025-12-252,183.02,197.02,183.02,197.0+14.0+0.64%18,500
2025-12-242,198.02,204.02,180.02,183.0-15.0-0.68%30,600
2025-12-232,168.02,198.02,162.02,198.0+25.0+1.15%33,700
2025-12-222,205.02,205.02,159.02,173.0-13.0-0.59%43,800
2025-12-192,208.02,209.02,185.02,186.0-33.0-1.49%41,800
2025-12-182,157.02,220.02,150.02,219.0+72.0+3.35%68,400
2025-12-172,155.02,164.02,137.02,147.0-14.0-0.65%51,000
2025-12-162,155.02,182.02,155.02,161.0+6.0+0.28%38,800
2025-12-152,120.02,162.02,120.02,155.0+32.0+1.51%40,100
2025-12-122,141.02,141.02,120.02,123.00.00.00%39,700
2025-12-112,149.02,149.02,121.02,123.0-26.0-1.21%41,600
2025-12-102,150.02,164.02,142.02,149.0+10.0+0.47%47,800
2025-12-092,110.02,139.02,107.02,139.0+29.0+1.37%44,200
2025-12-082,122.02,146.02,106.02,110.0-12.0-0.57%38,000
2025-12-052,135.02,150.02,122.02,122.0-23.0-1.07%34,900
2025-12-042,160.02,164.02,141.02,145.0-15.0-0.69%33,700
2025-12-032,155.02,170.02,142.02,160.0+1.0+0.05%54,400
2025-12-022,171.02,171.02,141.02,159.0-13.0-0.60%35,000
2025-12-012,185.02,202.02,164.02,172.0-15.0-0.69%61,000
2025-11-282,190.02,203.02,186.02,187.0+4.0+0.18%45,600
2025-11-272,198.02,198.02,178.02,183.0-6.0-0.27%35,100
2025-11-262,131.02,196.02,131.02,189.0+48.0+2.24%62,700
2025-11-252,166.02,166.02,133.02,141.0-20.0-0.93%47,600
2025-11-212,119.02,161.02,119.02,161.0+41.0+1.93%51,800
2025-11-202,123.02,130.02,107.02,120.0+5.0+0.24%50,800
2025-11-192,156.02,170.02,111.02,115.0-41.0-1.90%56,900
2025-11-182,140.02,159.02,120.02,156.0+19.0+0.89%84,200
2025-11-172,102.02,148.02,102.02,137.0+35.0+1.67%84,100
2025-11-142,105.02,122.02,102.02,102.0-15.0-0.71%56,800
2025-11-132,129.02,155.02,102.02,117.0-16.0-0.75%72,500
2025-11-122,080.02,139.02,078.02,133.0+41.0+1.96%154,000
2025-11-111,991.02,110.01,985.02,092.0+81.0+4.03%213,900
2025-11-101,961.02,034.01,940.02,011.0+54.0+2.76%201,200
2025-11-071,919.01,957.01,919.01,957.0+49.0+2.57%69,000
2025-11-061,900.01,926.01,896.01,908.0+18.0+0.95%37,500
2025-11-051,898.01,917.01,880.01,890.0-6.0-0.32%65,600
2025-11-041,885.01,913.01,875.01,896.0+21.0+1.12%38,200
2025-10-311,881.01,887.01,864.01,875.0+15.0+0.81%40,700
2025-10-301,864.01,881.01,859.01,860.0-10.0-0.53%57,600
2025-10-291,922.01,922.01,868.01,870.0-52.0-2.71%68,300
2025-10-281,980.01,990.01,911.01,922.0-76.0-3.80%125,200
2025-10-271,900.01,998.01,900.01,998.0+104.0+5.49%166,800
2025-10-241,901.01,901.01,886.01,894.0-2.0-0.11%35,500
2025-10-231,901.01,903.01,882.01,896.0+2.0+0.11%36,500
2025-10-221,904.01,905.01,889.01,894.0+8.0+0.42%66,900
2025-10-211,872.01,891.01,864.01,886.0+25.0+1.34%47,900
2025-10-201,868.01,882.01,850.01,861.0+12.0+0.65%73,100
2025-10-171,838.01,853.01,835.01,849.0+14.0+0.76%43,600
2025-10-161,847.01,861.01,835.01,835.0-11.0-0.60%39,300
2025-10-151,864.01,870.01,846.01,846.0-4.0-0.22%45,000
2025-10-141,846.01,862.01,836.01,850.0-12.0-0.64%52,900
2025-10-101,844.01,864.01,833.01,862.0+12.0+0.65%70,100
2025-10-091,879.01,879.01,849.01,850.0-40.0-2.12%67,200
2025-10-081,915.01,935.01,890.01,890.0-20.0-1.05%51,900
2025-10-071,911.01,921.01,896.01,910.0-6.0-0.31%54,600
2025-10-061,930.01,939.01,916.01,916.00.00.00%63,900
2025-10-031,935.01,939.01,909.01,916.0-19.0-0.98%62,100
2025-10-021,975.01,984.01,931.01,935.0-42.0-2.12%84,100
2025-10-012,010.02,014.01,970.01,977.0-49.0-2.42%120,300
2025-09-302,013.02,034.02,006.02,026.0+10.0+0.50%90,500
2025-09-292,036.02,039.02,005.02,016.0-70.0-3.36%268,300
2025-09-262,084.02,097.02,079.02,086.0+2.0+0.10%377,400
2025-09-252,083.02,104.02,082.02,084.0-3.0-0.14%142,600
2025-09-242,071.02,091.02,065.02,087.0+17.0+0.82%110,400
2025-09-222,057.02,088.02,054.02,070.0-12.0-0.58%180,300
2025-09-192,084.02,090.02,066.02,082.0+4.0+0.19%152,100
2025-09-182,061.02,078.02,052.02,078.0-6.0-0.29%121,000
2025-09-172,088.02,102.02,063.02,084.0+7.0+0.34%101,200
2025-09-162,060.02,081.02,059.02,077.0+14.0+0.68%108,900
2025-09-122,053.02,074.02,046.02,063.0——113,800

直近120営業日分を表示