福留ハム
2291スタンダード/食料品/FUKUTOME MEAT PACKERS,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 619.0 | 620.0 | 615.0 | 617.0 | -10.0 | -1.59% | 3,600 |
| 2026-03-12 | 623.0 | 627.0 | 617.0 | 627.0 | +9.0 | +1.46% | 5,400 |
| 2026-03-11 | 617.0 | 627.0 | 614.0 | 618.0 | +3.0 | +0.49% | 4,500 |
| 2026-03-10 | 617.0 | 618.0 | 611.0 | 615.0 | -2.0 | -0.32% | 1,400 |
| 2026-03-09 | 611.0 | 617.0 | 605.0 | 617.0 | +4.0 | +0.65% | 5,300 |
| 2026-03-06 | 611.0 | 620.0 | 611.0 | 613.0 | +3.0 | +0.49% | 2,400 |
| 2026-03-05 | 617.0 | 627.0 | 610.0 | 610.0 | -6.0 | -0.97% | 3,200 |
| 2026-03-04 | 615.0 | 628.0 | 615.0 | 616.0 | -15.0 | -2.38% | 5,900 |
| 2026-03-03 | 623.0 | 631.0 | 617.0 | 631.0 | +8.0 | +1.28% | 2,800 |
| 2026-03-02 | 627.0 | 628.0 | 620.0 | 623.0 | -3.0 | -0.48% | 4,100 |
| 2026-02-27 | 615.0 | 635.0 | 615.0 | 626.0 | +7.0 | +1.13% | 8,300 |
| 2026-02-26 | 621.0 | 622.0 | 615.0 | 619.0 | -3.0 | -0.48% | 8,200 |
| 2026-02-25 | 629.0 | 629.0 | 621.0 | 622.0 | -8.0 | -1.27% | 3,800 |
| 2026-02-24 | 633.0 | 634.0 | 628.0 | 630.0 | -3.0 | -0.47% | 4,300 |
| 2026-02-20 | 636.0 | 636.0 | 633.0 | 633.0 | -1.0 | -0.16% | 7,000 |
| 2026-02-19 | 634.0 | 636.0 | 634.0 | 634.0 | +2.0 | +0.32% | 1,900 |
| 2026-02-18 | 638.0 | 638.0 | 631.0 | 632.0 | -6.0 | -0.94% | 2,900 |
| 2026-02-17 | 641.0 | 641.0 | 633.0 | 638.0 | -5.0 | -0.78% | 3,500 |
| 2026-02-16 | 641.0 | 643.0 | 632.0 | 643.0 | +2.0 | +0.31% | 4,600 |
| 2026-02-13 | 639.0 | 641.0 | 615.0 | 641.0 | 0.0 | 0.00% | 10,600 |
| 2026-02-12 | 618.0 | 641.0 | 618.0 | 641.0 | +13.0 | +2.07% | 13,300 |
| 2026-02-10 | 632.0 | 632.0 | 628.0 | 628.0 | -2.0 | -0.32% | 2,900 |
| 2026-02-09 | 634.0 | 634.0 | 626.0 | 630.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-06 | 630.0 | 640.0 | 625.0 | 630.0 | -4.0 | -0.63% | 4,500 |
| 2026-02-05 | 637.0 | 639.0 | 632.0 | 634.0 | +2.0 | +0.32% | 1,900 |
| 2026-02-04 | 628.0 | 632.0 | 625.0 | 632.0 | +6.0 | +0.96% | 1,900 |
| 2026-02-03 | 632.0 | 632.0 | 624.0 | 626.0 | -12.0 | -1.88% | 7,000 |
| 2026-02-02 | 630.0 | 654.0 | 625.0 | 638.0 | +6.0 | +0.95% | 6,800 |
| 2026-01-30 | 644.0 | 644.0 | 632.0 | 632.0 | -12.0 | -1.86% | 4,500 |
| 2026-01-29 | 638.0 | 644.0 | 630.0 | 644.0 | +4.0 | +0.63% | 3,600 |
| 2026-01-28 | 643.0 | 643.0 | 636.0 | 640.0 | -4.0 | -0.62% | 1,000 |
| 2026-01-27 | 641.0 | 645.0 | 636.0 | 644.0 | +3.0 | +0.47% | 2,600 |
| 2026-01-26 | 641.0 | 643.0 | 640.0 | 641.0 | -2.0 | -0.31% | 3,300 |
| 2026-01-23 | 647.0 | 647.0 | 643.0 | 643.0 | -4.0 | -0.62% | 3,300 |
| 2026-01-22 | 654.0 | 657.0 | 647.0 | 647.0 | -12.0 | -1.82% | 3,700 |
| 2026-01-21 | 675.0 | 675.0 | 644.0 | 659.0 | -18.0 | -2.66% | 13,000 |
| 2026-01-20 | 682.0 | 682.0 | 672.0 | 677.0 | -1.0 | -0.15% | 9,700 |
| 2026-01-19 | 669.0 | 678.0 | 651.0 | 678.0 | +12.0 | +1.80% | 15,500 |
| 2026-01-16 | 660.0 | 666.0 | 659.0 | 666.0 | +11.0 | +1.68% | 25,800 |
| 2026-01-15 | 638.0 | 658.0 | 638.0 | 655.0 | +18.0 | +2.83% | 15,000 |
| 2026-01-14 | 634.0 | 638.0 | 634.0 | 637.0 | -2.0 | -0.31% | 5,100 |
| 2026-01-13 | 634.0 | 646.0 | 634.0 | 639.0 | +6.0 | +0.95% | 9,100 |
| 2026-01-09 | 630.0 | 639.0 | 626.0 | 633.0 | +3.0 | +0.48% | 4,200 |
| 2026-01-08 | 626.0 | 630.0 | 620.0 | 630.0 | +5.0 | +0.80% | 6,200 |
| 2026-01-07 | 640.0 | 640.0 | 625.0 | 625.0 | -22.0 | -3.40% | 9,000 |
| 2026-01-06 | 608.0 | 684.0 | 605.0 | 647.0 | +29.0 | +4.69% | 115,100 |
| 2026-01-05 | 608.0 | 618.0 | 600.0 | 618.0 | +6.0 | +0.98% | 10,700 |
| 2025-12-30 | 624.0 | 625.0 | 602.0 | 612.0 | -22.0 | -3.47% | 15,100 |
| 2025-12-29 | 599.0 | 634.0 | 597.0 | 634.0 | +45.0 | +7.64% | 53,400 |
| 2025-12-26 | 596.0 | 597.0 | 581.0 | 589.0 | -6.0 | -1.01% | 33,900 |
| 2025-12-25 | 604.0 | 604.0 | 594.0 | 595.0 | -9.0 | -1.49% | 20,600 |
| 2025-12-24 | 604.0 | 604.0 | 601.0 | 604.0 | -4.0 | -0.66% | 4,300 |
| 2025-12-23 | 601.0 | 608.0 | 601.0 | 608.0 | +2.0 | +0.33% | 8,700 |
| 2025-12-22 | 606.0 | 606.0 | 600.0 | 606.0 | 0.0 | 0.00% | 13,900 |
| 2025-12-19 | 607.0 | 608.0 | 605.0 | 606.0 | -1.0 | -0.16% | 9,800 |
| 2025-12-18 | 607.0 | 607.0 | 603.0 | 607.0 | -1.0 | -0.16% | 2,700 |
| 2025-12-17 | 606.0 | 609.0 | 605.0 | 608.0 | -1.0 | -0.16% | 3,400 |
| 2025-12-16 | 605.0 | 609.0 | 604.0 | 609.0 | -1.0 | -0.16% | 4,600 |
| 2025-12-15 | 608.0 | 610.0 | 604.0 | 610.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-12 | 606.0 | 610.0 | 606.0 | 610.0 | +5.0 | +0.83% | 4,800 |
| 2025-12-11 | 606.0 | 613.0 | 605.0 | 605.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-10 | 608.0 | 611.0 | 605.0 | 605.0 | -3.0 | -0.49% | 5,400 |
| 2025-12-09 | 606.0 | 611.0 | 606.0 | 608.0 | +1.0 | +0.16% | 2,600 |
| 2025-12-08 | 602.0 | 612.0 | 602.0 | 607.0 | +2.0 | +0.33% | 10,700 |
| 2025-12-05 | 602.0 | 606.0 | 602.0 | 605.0 | +2.0 | +0.33% | 2,500 |
| 2025-12-04 | 603.0 | 610.0 | 603.0 | 603.0 | +1.0 | +0.17% | 4,700 |
| 2025-12-03 | 612.0 | 612.0 | 601.0 | 602.0 | -11.0 | -1.79% | 7,200 |
| 2025-12-02 | 617.0 | 617.0 | 609.0 | 613.0 | -4.0 | -0.65% | 5,900 |
| 2025-12-01 | 629.0 | 630.0 | 613.0 | 617.0 | -11.0 | -1.75% | 20,500 |
| 2025-11-28 | 612.0 | 635.0 | 612.0 | 628.0 | +13.0 | +2.11% | 4,800 |
| 2025-11-27 | 610.0 | 628.0 | 610.0 | 615.0 | +4.0 | +0.65% | 6,100 |
| 2025-11-26 | 598.0 | 634.0 | 598.0 | 611.0 | +3.0 | +0.49% | 26,000 |
| 2025-11-25 | 593.0 | 629.0 | 593.0 | 608.0 | +14.0 | +2.36% | 20,400 |
| 2025-11-21 | 589.0 | 598.0 | 588.0 | 594.0 | -2.0 | -0.34% | 13,600 |
| 2025-11-20 | 592.0 | 609.0 | 582.0 | 596.0 | +5.0 | +0.85% | 28,600 |
| 2025-11-19 | 605.0 | 607.0 | 581.0 | 591.0 | -18.0 | -2.96% | 28,600 |
| 2025-11-18 | 606.0 | 613.0 | 605.0 | 609.0 | -4.0 | -0.65% | 9,700 |
| 2025-11-17 | 623.0 | 623.0 | 607.0 | 613.0 | -12.0 | -1.92% | 27,100 |
| 2025-11-14 | 623.0 | 635.0 | 621.0 | 625.0 | -3.0 | -0.48% | 19,900 |
| 2025-11-13 | 635.0 | 636.0 | 620.0 | 628.0 | -10.0 | -1.57% | 30,100 |
| 2025-11-12 | 642.0 | 648.0 | 638.0 | 638.0 | -12.0 | -1.85% | 7,400 |
| 2025-11-11 | 641.0 | 666.0 | 635.0 | 650.0 | +5.0 | +0.78% | 22,400 |
| 2025-11-10 | 652.0 | 653.0 | 643.0 | 645.0 | -9.0 | -1.38% | 14,600 |
| 2025-11-07 | 666.0 | 685.0 | 653.0 | 654.0 | -22.0 | -3.25% | 14,000 |
| 2025-11-06 | 688.0 | 705.0 | 674.0 | 676.0 | -22.0 | -3.15% | 53,800 |
| 2025-11-05 | 651.0 | 709.0 | 617.0 | 698.0 | +46.0 | +7.06% | 504,600 |
| 2025-11-04 | 667.0 | 674.0 | 650.0 | 652.0 | -24.0 | -3.55% | 20,500 |
| 2025-10-31 | 679.0 | 682.0 | 664.0 | 676.0 | -13.0 | -1.89% | 21,100 |
| 2025-10-30 | 681.0 | 695.0 | 680.0 | 689.0 | -11.0 | -1.57% | 22,300 |
| 2025-10-29 | 736.0 | 740.0 | 695.0 | 700.0 | -41.0 | -5.53% | 33,700 |
| 2025-10-28 | 774.0 | 780.0 | 741.0 | 741.0 | -43.0 | -5.48% | 35,600 |
| 2025-10-27 | 791.0 | 795.0 | 784.0 | 784.0 | -13.0 | -1.63% | 16,600 |
| 2025-10-24 | 799.0 | 800.0 | 794.0 | 797.0 | -3.0 | -0.38% | 10,800 |
| 2025-10-23 | 800.0 | 803.0 | 800.0 | 800.0 | 0.0 | 0.00% | 14,400 |
| 2025-10-22 | 811.0 | 812.0 | 800.0 | 800.0 | -11.0 | -1.36% | 24,300 |
| 2025-10-21 | 822.0 | 823.0 | 811.0 | 811.0 | -12.0 | -1.46% | 19,900 |
| 2025-10-20 | 826.0 | 829.0 | 823.0 | 823.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-17 | 825.0 | 826.0 | 823.0 | 823.0 | -4.0 | -0.48% | 5,600 |
| 2025-10-16 | 826.0 | 830.0 | 824.0 | 827.0 | +1.0 | +0.12% | 6,800 |
| 2025-10-15 | 825.0 | 828.0 | 825.0 | 826.0 | +1.0 | +0.12% | 4,300 |
| 2025-10-14 | 825.0 | 828.0 | 824.0 | 825.0 | -4.0 | -0.48% | 8,600 |
| 2025-10-10 | 828.0 | 831.0 | 823.0 | 829.0 | +6.0 | +0.73% | 13,200 |
| 2025-10-09 | 822.0 | 832.0 | 822.0 | 823.0 | 0.0 | 0.00% | 20,900 |
| 2025-10-08 | 841.0 | 843.0 | 822.0 | 823.0 | -19.0 | -2.26% | 38,500 |
| 2025-10-07 | 876.0 | 876.0 | 840.0 | 842.0 | -38.0 | -4.32% | 44,400 |
| 2025-10-06 | 899.0 | 899.0 | 876.0 | 880.0 | -20.0 | -2.22% | 40,300 |
| 2025-10-03 | 910.0 | 910.0 | 899.0 | 900.0 | -2.0 | -0.22% | 34,700 |
| 2025-10-02 | 942.0 | 942.0 | 899.0 | 902.0 | -188.0 | -17.25% | 113,600 |
| 2025-10-01 | 1,100.0 | 1,100.0 | 1,090.0 | 1,090.0 | -12.0 | -1.09% | 1,400 |
| 2025-09-30 | 1,102.0 | 1,102.0 | 1,102.0 | 1,102.0 | +2.0 | +0.18% | 600 |
| 2025-09-29 | 1,097.0 | 1,100.0 | 1,085.0 | 1,100.0 | +3.0 | +0.27% | 2,000 |
| 2025-09-26 | 1,088.0 | 1,099.0 | 1,088.0 | 1,097.0 | +6.0 | +0.55% | 2,800 |
| 2025-09-25 | 1,098.0 | 1,100.0 | 1,090.0 | 1,091.0 | -4.0 | -0.37% | 2,100 |
| 2025-09-24 | 1,090.0 | 1,100.0 | 1,089.0 | 1,095.0 | +5.0 | +0.46% | 2,400 |
| 2025-09-22 | 1,090.0 | 1,100.0 | 1,090.0 | 1,090.0 | 0.0 | 0.00% | 2,400 |
| 2025-09-19 | 1,098.0 | 1,098.0 | 1,090.0 | 1,090.0 | -8.0 | -0.73% | 3,000 |
| 2025-09-18 | 1,097.0 | 1,100.0 | 1,090.0 | 1,098.0 | +1.0 | +0.09% | 2,000 |
| 2025-09-17 | 1,097.0 | 1,099.0 | 1,085.0 | 1,097.0 | +1.0 | +0.09% | 5,900 |
| 2025-09-16 | 1,097.0 | 1,097.0 | 1,096.0 | 1,096.0 | +2.0 | +0.18% | 700 |
| 2025-09-12 | 1,095.0 | 1,095.0 | 1,086.0 | 1,094.0 | — | — | 1,900 |
直近120営業日分を表示