KabuInsight

Ｓ　Ｆｏｏｄｓ

2292
プライム/食料品/S Foods 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
2026-03-132,903.02,943.02,903.02,909.0-13.0-0.44%69,800
2026-03-122,952.02,959.02,908.02,922.0-67.0-2.24%76,600
2026-03-112,984.03,025.02,984.02,989.0+5.0+0.17%49,700
2026-03-102,972.03,010.02,969.02,984.0+28.0+0.95%63,900
2026-03-092,944.02,975.02,907.02,956.0-74.0-2.44%78,800
2026-03-062,998.03,030.02,966.03,030.0-5.0-0.16%80,800
2026-03-053,040.03,085.03,010.03,035.0+49.0+1.64%60,400
2026-03-043,035.03,055.02,946.02,986.0-114.0-3.68%113,200
2026-03-033,185.03,190.03,100.03,100.0-120.0-3.73%63,700
2026-03-023,160.03,225.03,130.03,220.0+20.0+0.63%123,700
2026-02-273,145.03,210.03,115.03,200.0+90.0+2.89%128,000
2026-02-263,200.03,210.03,100.03,110.0-140.0-4.31%308,100
2026-02-253,215.03,285.03,200.03,250.0+50.0+1.56%745,600
2026-02-243,205.03,230.03,185.03,200.0+20.0+0.63%505,200
2026-02-203,145.03,200.03,125.03,180.0+10.0+0.32%210,800
2026-02-193,170.03,175.03,125.03,170.0+15.0+0.48%135,100
2026-02-183,155.03,165.03,130.03,155.0+5.0+0.16%88,200
2026-02-173,165.03,190.03,150.03,150.0-25.0-0.79%55,800
2026-02-163,185.03,200.03,155.03,175.0-15.0-0.47%82,200
2026-02-133,205.03,220.03,155.03,190.0-20.0-0.62%81,000
2026-02-123,195.03,235.03,195.03,210.0+35.0+1.10%75,600
2026-02-103,150.03,205.03,140.03,175.0+30.0+0.95%80,400
2026-02-093,140.03,155.03,105.03,145.0+30.0+0.96%71,500
2026-02-063,130.03,130.03,090.03,115.0-5.0-0.16%47,600
2026-02-053,140.03,160.03,115.03,120.0+30.0+0.97%74,300
2026-02-043,060.03,105.03,050.03,090.0+25.0+0.82%40,600
2026-02-033,055.03,070.03,035.03,065.0+10.0+0.33%69,200
2026-02-023,090.03,110.03,050.03,055.0+20.0+0.66%78,300
2026-01-303,045.03,050.03,020.03,035.0-5.0-0.16%52,600
2026-01-292,991.03,045.02,963.03,040.0+35.0+1.16%73,500
2026-01-283,070.03,070.02,988.03,005.0-80.0-2.59%81,500
2026-01-273,080.03,110.03,065.03,085.0+5.0+0.16%58,300
2026-01-263,065.03,125.03,040.03,080.0+5.0+0.16%110,000
2026-01-233,045.03,100.03,045.03,075.0+30.0+0.99%68,800
2026-01-223,040.03,070.03,020.03,045.0+20.0+0.66%72,700
2026-01-213,055.03,090.03,015.03,025.0-80.0-2.58%103,100
2026-01-203,060.03,125.03,055.03,105.0+50.0+1.64%92,200
2026-01-193,050.03,105.03,050.03,055.0+25.0+0.83%105,100
2026-01-163,020.03,040.02,969.03,030.0-25.0-0.82%178,200
2026-01-152,967.03,075.02,926.03,055.0+286.0+10.33%336,000
2026-01-142,763.02,788.02,761.02,769.0+12.0+0.44%81,900
2026-01-132,780.02,780.02,754.02,757.0-8.0-0.29%48,300
2026-01-092,752.02,780.02,752.02,765.0+19.0+0.69%35,100
2026-01-082,745.02,763.02,735.02,746.0-4.0-0.15%34,500
2026-01-072,732.02,773.02,720.02,750.0+2.0+0.07%52,200
2026-01-062,740.02,761.02,734.02,748.0+24.0+0.88%56,000
2026-01-052,714.02,730.02,697.02,724.0+2.0+0.07%61,500
2025-12-302,710.02,742.02,700.02,722.0+12.0+0.44%67,700
2025-12-292,698.02,710.02,682.02,710.0+22.0+0.82%41,500
2025-12-262,690.02,699.02,676.02,688.0-4.0-0.15%34,100
2025-12-252,697.02,700.02,686.02,692.0+5.0+0.19%17,300
2025-12-242,717.02,717.02,679.02,687.0-18.0-0.67%32,400
2025-12-232,691.02,713.02,691.02,705.0+3.0+0.11%65,700
2025-12-222,742.02,742.02,692.02,702.0-15.0-0.55%64,100
2025-12-192,668.02,741.02,668.02,717.0+34.0+1.27%130,600
2025-12-182,656.02,690.02,656.02,683.0+38.0+1.44%60,100
2025-12-172,650.02,650.02,620.02,645.0+10.0+0.38%29,100
2025-12-162,634.02,650.02,631.02,635.0-7.0-0.26%33,000
2025-12-152,612.02,642.02,612.02,642.0+30.0+1.15%33,600
2025-12-122,612.02,618.02,610.02,612.0+7.0+0.27%33,300
2025-12-112,649.02,650.02,600.02,605.0-32.0-1.21%41,900
2025-12-102,621.02,644.02,619.02,637.0+20.0+0.76%45,100
2025-12-092,630.02,644.02,600.02,617.0-3.0-0.11%37,300
2025-12-082,605.02,627.02,598.02,620.0+35.0+1.35%36,500
2025-12-052,584.02,599.02,581.02,585.0-19.0-0.73%34,100
2025-12-042,577.02,606.02,575.02,604.0+29.0+1.13%44,000
2025-12-032,610.02,610.02,575.02,575.0-43.0-1.64%46,900
2025-12-022,610.02,627.02,597.02,618.0+8.0+0.31%35,600
2025-12-012,650.02,650.02,610.02,610.0-40.0-1.51%51,900
2025-11-282,641.02,660.02,640.02,650.0+9.0+0.34%36,800
2025-11-272,650.02,655.02,630.02,641.0+7.0+0.27%31,100
2025-11-262,641.02,650.02,626.02,634.0-1.0-0.04%53,500
2025-11-252,621.02,640.02,606.02,635.0+14.0+0.53%63,400
2025-11-212,555.02,625.02,555.02,621.0+68.0+2.66%81,700
2025-11-202,554.02,574.02,549.02,553.0-1.0-0.04%76,600
2025-11-192,562.02,577.02,550.02,554.0-8.0-0.31%48,500
2025-11-182,576.02,588.02,560.02,562.0-13.0-0.50%55,300
2025-11-172,567.02,584.02,558.02,575.0+8.0+0.31%56,100
2025-11-142,567.02,571.02,555.02,567.0+2.0+0.08%43,200
2025-11-132,564.02,576.02,554.02,565.0+7.0+0.27%23,300
2025-11-122,560.02,580.02,549.02,558.0+15.0+0.59%41,700
2025-11-112,564.02,564.02,531.02,543.0-20.0-0.78%39,300
2025-11-102,552.02,563.02,539.02,563.0+18.0+0.71%53,900
2025-11-072,530.02,549.02,516.02,545.0+18.0+0.71%34,500
2025-11-062,525.02,546.02,515.02,527.0+8.0+0.32%46,700
2025-11-052,549.02,562.02,514.02,519.0-5.0-0.20%83,700
2025-11-042,495.02,532.02,492.02,524.0+24.0+0.96%86,000
2025-10-312,491.02,507.02,488.02,500.0+9.0+0.36%62,300
2025-10-302,490.02,500.02,478.02,491.0-9.0-0.36%87,700
2025-10-292,534.02,535.02,497.02,500.0-44.0-1.73%111,100
2025-10-282,581.02,587.02,540.02,544.0-56.0-2.15%64,400
2025-10-272,580.02,606.02,565.02,600.0+36.0+1.40%63,200
2025-10-242,561.02,578.02,554.02,564.0+3.0+0.12%60,300
2025-10-232,547.02,565.02,543.02,561.0+26.0+1.03%82,000
2025-10-222,522.02,544.02,522.02,535.0+15.0+0.60%90,300
2025-10-212,525.02,537.02,512.02,520.0-15.0-0.59%67,400
2025-10-202,545.02,551.02,529.02,535.0+2.0+0.08%57,700
2025-10-172,525.02,550.02,525.02,533.0+4.0+0.16%64,100
2025-10-162,550.02,560.02,526.02,529.0-20.0-0.78%118,300
2025-10-152,590.02,608.02,549.02,549.0-47.0-1.81%137,900
2025-10-142,576.02,620.02,574.02,596.0-11.0-0.42%94,200
2025-10-102,585.02,607.02,575.02,607.0+2.0+0.08%73,400
2025-10-092,626.02,629.02,600.02,605.0-33.0-1.25%62,200
2025-10-082,666.02,693.02,638.02,638.0-23.0-0.86%66,500
2025-10-072,650.02,662.02,642.02,661.0+11.0+0.42%38,000
2025-10-062,673.02,675.02,631.02,650.0+22.0+0.84%49,500
2025-10-032,659.02,675.02,626.02,628.0-31.0-1.17%46,000
2025-10-022,678.02,679.02,651.02,659.0-23.0-0.86%54,900
2025-10-012,704.02,742.02,655.02,682.0-35.0-1.29%70,400
2025-09-302,721.02,727.02,702.02,717.0-4.0-0.15%52,600
2025-09-292,771.02,780.02,715.02,721.0-59.0-2.12%53,400
2025-09-262,755.02,780.02,754.02,780.0+26.0+0.94%59,800
2025-09-252,767.02,769.02,743.02,754.0-1.0-0.04%46,400
2025-09-242,720.02,768.02,720.02,755.0+30.0+1.10%59,100
2025-09-222,717.02,750.02,717.02,725.0+7.0+0.26%44,000
2025-09-192,739.02,758.02,717.02,718.0-14.0-0.51%94,300
2025-09-182,750.02,752.02,713.02,732.0-5.0-0.18%49,300
2025-09-172,752.02,758.02,725.02,737.0-12.0-0.44%34,700
2025-09-162,716.02,753.02,716.02,749.0+33.0+1.22%41,300
2025-09-122,752.02,759.02,715.02,716.0——75,800

直近120営業日分を表示