KabuInsight

滝沢ハム

2293
スタンダード/食料品/TAKIZAWA HAM 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
2026-03-133,000.03,025.02,900.03,025.0+25.0+0.83%11,000
2026-03-123,000.03,000.02,996.03,000.00.00.00%1,000
2026-03-112,997.03,000.02,997.03,000.0+1.0+0.03%1,000
2026-03-102,999.03,000.02,992.02,999.0+9.0+0.30%1,000
2026-03-093,000.03,000.02,990.02,990.0-1.0-0.03%1,900
2026-03-062,972.03,000.02,972.02,991.0+20.0+0.67%1,000
2026-03-053,000.03,000.02,971.02,971.0-24.0-0.80%500
2026-03-042,981.02,999.02,960.02,995.0+14.0+0.47%1,300
2026-03-033,000.03,000.02,979.02,981.0-19.0-0.63%1,500
2026-03-022,982.03,000.02,980.03,000.0+17.0+0.57%1,900
2026-02-272,965.03,000.02,965.02,983.0-17.0-0.57%2,100
2026-02-262,987.03,000.02,965.03,000.0+35.0+1.18%2,300
2026-02-252,986.02,997.02,965.02,965.0-20.0-0.67%1,800
2026-02-242,998.03,000.02,976.02,985.0+14.0+0.47%1,600
2026-02-202,994.02,994.02,970.02,971.0+1.0+0.03%500
2026-02-192,995.02,998.02,970.02,970.00.00.00%500
2026-02-183,000.03,000.02,952.02,970.0-16.0-0.54%1,300
2026-02-172,975.03,000.02,975.02,986.0+37.0+1.25%2,500
2026-02-162,971.02,980.02,948.02,949.0+1.0+0.03%1,200
2026-02-132,954.02,954.02,948.02,948.0+5.0+0.17%900
2026-02-122,953.02,954.02,943.02,943.0-28.0-0.94%900
2026-02-102,940.02,995.02,921.02,971.0+65.0+2.24%3,500
2026-02-092,900.02,929.02,900.02,906.0+6.0+0.21%1,200
2026-02-062,879.02,900.02,879.02,900.0+2.0+0.07%1,200
2026-02-052,900.02,900.02,870.02,898.0-2.0-0.07%900
2026-02-042,879.02,902.02,869.02,900.0+21.0+0.73%2,100
2026-02-032,918.02,918.02,879.02,879.0-23.0-0.79%1,700
2026-02-022,928.02,928.02,900.02,902.0+2.0+0.07%600
2026-01-302,926.02,928.02,900.02,900.0-15.0-0.51%1,400
2026-01-292,928.02,928.02,910.02,915.0-12.0-0.41%700
2026-01-282,913.02,927.02,910.02,927.0+4.0+0.14%1,100
2026-01-272,924.02,924.02,901.02,923.0+17.0+0.58%600
2026-01-262,910.02,910.02,906.02,906.00.00.00%600
2026-01-232,892.02,908.02,892.02,906.0+14.0+0.48%1,300
2026-01-222,895.02,895.02,878.02,892.0+16.0+0.56%800
2026-01-212,873.02,897.02,873.02,876.0+4.0+0.14%1,000
2026-01-202,870.02,898.02,868.02,872.0-9.0-0.31%1,300
2026-01-192,879.02,881.02,865.02,881.00.00.00%1,800
2026-01-162,868.02,882.02,841.02,881.0+18.0+0.63%1,300
2026-01-152,861.02,866.02,835.02,863.0+2.0+0.07%2,700
2026-01-142,860.02,866.02,850.02,861.0+1.0+0.03%500
2026-01-132,881.02,881.02,820.02,860.0+25.0+0.88%2,200
2026-01-092,821.02,861.02,821.02,835.0-16.0-0.56%1,100
2026-01-082,848.02,851.02,825.02,851.0+25.0+0.88%1,400
2026-01-072,849.02,849.02,807.02,826.0-17.0-0.60%1,000
2026-01-062,803.02,843.02,803.02,843.0+40.0+1.43%1,100
2026-01-052,780.02,843.02,780.02,803.0+15.0+0.54%2,500
2025-12-302,820.02,820.02,788.02,788.0-4.0-0.14%1,000
2025-12-292,789.02,800.02,789.02,792.0+4.0+0.14%700
2025-12-262,752.02,788.02,752.02,788.0+36.0+1.31%800
2025-12-252,766.02,786.02,751.02,752.0-40.0-1.43%1,500
2025-12-242,798.02,798.02,748.02,792.0+12.0+0.43%600
2025-12-232,748.02,780.02,724.02,780.0+58.0+2.13%1,500
2025-12-222,734.02,740.02,722.02,722.0-28.0-1.02%2,300
2025-12-192,750.02,750.02,750.02,750.00.00.00%100
2025-12-182,750.02,750.02,750.02,750.0+29.0+1.07%100
2025-12-172,725.02,745.02,721.02,721.0-4.0-0.15%500
2025-12-162,720.02,750.02,720.02,725.0+8.0+0.29%1,500
2025-12-152,717.02,717.02,711.02,717.0+7.0+0.26%1,300
2025-12-122,714.02,716.02,708.02,710.0-4.0-0.15%1,500
2025-12-112,712.02,714.02,712.02,714.0+3.0+0.11%700
2025-12-102,694.02,715.02,686.02,711.0+25.0+0.93%1,000
2025-12-092,698.02,698.02,686.02,686.0-8.0-0.30%600
2025-12-082,692.02,717.02,691.02,694.0-2.0-0.07%1,800
2025-12-052,698.02,698.02,685.02,696.0+14.0+0.52%800
2025-12-042,715.02,716.02,682.02,682.0-28.0-1.03%1,700
2025-12-032,712.02,712.02,710.02,710.0+21.0+0.78%800
2025-12-022,714.02,714.02,689.02,689.0-1.0-0.04%800
2025-12-012,715.02,717.02,690.02,690.0-24.0-0.88%2,300
2025-11-282,683.02,714.02,680.02,714.0+34.0+1.27%1,600
2025-11-272,679.02,680.02,675.02,680.0+2.0+0.07%700
2025-11-262,650.02,678.02,648.02,678.0+28.0+1.06%1,200
2025-11-252,645.02,650.02,645.02,650.0+5.0+0.19%500
2025-11-212,623.02,649.02,623.02,645.0+15.0+0.57%900
2025-11-202,648.02,648.02,630.02,630.0-18.0-0.68%1,000
2025-11-192,646.02,648.02,635.02,648.0+2.0+0.08%900
2025-11-182,659.02,659.02,632.02,646.0+26.0+0.99%1,300
2025-11-172,618.02,622.02,618.02,620.0+2.0+0.08%1,200
2025-11-142,611.02,618.02,611.02,618.0+2.0+0.08%200
2025-11-132,616.02,617.02,616.02,616.0+6.0+0.23%500
2025-11-122,610.02,619.02,603.02,610.0+5.0+0.19%1,200
2025-11-112,641.02,650.02,605.02,605.0-20.0-0.76%9,700
2025-11-102,636.02,636.02,613.02,625.0+4.0+0.15%1,700
2025-11-072,618.02,621.02,610.02,621.0+11.0+0.42%2,000
2025-11-062,610.02,610.02,610.02,610.0+3.0+0.12%200
2025-11-052,607.02,615.02,607.02,607.0-8.0-0.31%900
2025-11-042,613.02,615.02,613.02,615.0-5.0-0.19%500
2025-10-312,612.02,620.02,612.02,620.0+8.0+0.31%600
2025-10-302,607.02,612.02,607.02,612.0+4.0+0.15%400
2025-10-292,608.02,608.02,608.02,608.0-9.0-0.34%200
2025-10-282,603.02,617.02,603.02,617.0+14.0+0.54%500
2025-10-272,617.02,617.02,603.02,603.0+1.0+0.04%600
2025-10-242,602.02,602.02,602.02,602.00.00.00%—
2025-10-232,602.02,602.02,602.02,602.00.00.00%—
2025-10-222,612.02,615.02,602.02,602.00.00.00%500
2025-10-212,602.02,602.02,602.02,602.0-2.0-0.08%300
2025-10-202,607.02,607.02,603.02,604.0-12.0-0.46%900
2025-10-172,606.02,616.02,606.02,616.0+9.0+0.35%500
2025-10-162,610.02,620.02,607.02,607.0-3.0-0.11%1,000
2025-10-152,612.02,612.02,610.02,610.0-1.0-0.04%1,500
2025-10-142,621.02,623.02,611.02,611.0-19.0-0.72%1,600
2025-10-102,629.02,630.02,629.02,630.0+2.0+0.08%200
2025-10-092,620.02,628.02,620.02,628.0+8.0+0.31%800
2025-10-082,633.02,633.02,620.02,620.0-15.0-0.57%900
2025-10-072,630.02,640.02,630.02,635.0-5.0-0.19%1,200
2025-10-062,640.02,640.02,630.02,640.0+1.0+0.04%800
2025-10-032,639.02,639.02,639.02,639.0+9.0+0.34%100
2025-10-022,636.02,636.02,630.02,630.0-15.0-0.57%1,300
2025-10-012,635.02,645.02,635.02,645.00.00.00%300
2025-09-302,632.02,645.02,632.02,645.0+16.0+0.61%300
2025-09-292,629.02,629.02,602.02,629.0-1.0-0.04%900
2025-09-262,647.02,647.02,628.02,630.0-16.0-0.60%2,700
2025-09-252,631.02,646.02,631.02,646.0+11.0+0.42%500
2025-09-242,640.02,640.02,635.02,635.0+5.0+0.19%200
2025-09-222,646.02,646.02,630.02,630.0-10.0-0.38%1,000
2025-09-192,630.02,640.02,630.02,640.0+9.0+0.34%300
2025-09-182,638.02,639.02,630.02,631.0-7.0-0.27%800
2025-09-172,637.02,638.02,630.02,638.0+1.0+0.04%1,000
2025-09-162,618.02,637.02,618.02,637.0+22.0+0.84%2,100
2025-09-122,607.02,615.02,605.02,615.0——1,000

直近120営業日分を表示