KabuInsight

柿安本店

2294
プライム/食料品/Kakiyasu Honten 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
2026-03-132,832.02,875.02,832.02,837.0+22.0+0.78%36,300
2026-03-122,845.02,853.02,814.02,815.0-40.0-1.40%25,700
2026-03-112,877.02,902.02,850.02,855.0-1.0-0.04%26,400
2026-03-102,877.02,879.02,840.02,856.0+15.0+0.53%24,700
2026-03-092,826.02,858.02,810.02,841.0-43.0-1.49%38,600
2026-03-062,852.02,884.02,835.02,884.0+23.0+0.80%27,700
2026-03-052,895.02,906.02,860.02,861.0+16.0+0.56%33,100
2026-03-042,857.02,871.02,821.02,845.0-50.0-1.73%56,400
2026-03-032,934.02,934.02,880.02,895.0-34.0-1.16%46,500
2026-03-022,925.02,945.02,911.02,929.0-16.0-0.54%31,400
2026-02-272,916.02,945.02,905.02,945.0+30.0+1.03%32,500
2026-02-262,916.02,947.02,909.02,915.0+3.0+0.10%32,100
2026-02-252,894.02,913.02,892.02,912.0+36.0+1.25%27,600
2026-02-242,887.02,892.02,846.02,876.0-8.0-0.28%31,700
2026-02-202,897.02,912.02,883.02,884.0-22.0-0.76%20,800
2026-02-192,864.02,911.02,860.02,906.0+42.0+1.47%22,400
2026-02-182,852.02,880.02,841.02,864.0+33.0+1.17%17,500
2026-02-172,872.02,872.02,831.02,831.0-18.0-0.63%20,600
2026-02-162,856.02,878.02,836.02,849.0+4.0+0.14%30,500
2026-02-132,887.02,889.02,831.02,845.0-41.0-1.42%25,900
2026-02-122,860.02,886.02,849.02,886.0+40.0+1.41%29,800
2026-02-102,818.02,859.02,797.02,846.0+49.0+1.75%31,600
2026-02-092,830.02,832.02,795.02,797.0-4.0-0.14%33,100
2026-02-062,809.02,809.02,780.02,801.0-8.0-0.28%16,000
2026-02-052,794.02,810.02,786.02,809.0+30.0+1.08%30,000
2026-02-042,763.02,790.02,763.02,779.0+16.0+0.58%21,300
2026-02-032,793.02,794.02,762.02,763.0-15.0-0.54%25,200
2026-02-022,765.02,794.02,764.02,778.0+27.0+0.98%29,500
2026-01-302,767.02,768.02,736.02,751.0-7.0-0.25%25,100
2026-01-292,731.02,758.02,720.02,758.0+25.0+0.91%73,600
2026-01-282,751.02,769.02,733.02,733.0-17.0-0.62%26,200
2026-01-272,762.02,778.02,750.02,750.0-19.0-0.69%22,700
2026-01-262,765.02,783.02,752.02,769.0+6.0+0.22%30,100
2026-01-232,783.02,796.02,763.02,763.0-35.0-1.25%21,700
2026-01-222,744.02,798.02,744.02,798.0+49.0+1.78%19,200
2026-01-212,756.02,760.02,740.02,749.0-12.0-0.43%24,000
2026-01-202,756.02,771.02,750.02,761.0+7.0+0.25%22,000
2026-01-192,760.02,761.02,740.02,754.0+16.0+0.58%21,000
2026-01-162,719.02,739.02,719.02,738.0+20.0+0.74%21,800
2026-01-152,717.02,730.02,701.02,718.0+1.0+0.04%21,600
2026-01-142,689.02,717.02,688.02,717.0+28.0+1.04%15,400
2026-01-132,717.02,717.02,688.02,689.0+6.0+0.22%30,200
2026-01-092,688.02,698.02,678.02,683.0-7.0-0.26%18,600
2026-01-082,700.02,710.02,689.02,690.0-10.0-0.37%20,600
2026-01-072,717.02,720.02,698.02,700.0-4.0-0.15%20,400
2026-01-062,690.02,720.02,690.02,704.0+15.0+0.56%24,400
2026-01-052,684.02,691.02,671.02,689.0+7.0+0.26%19,000
2025-12-302,676.02,685.02,670.02,682.0+7.0+0.26%11,900
2025-12-292,654.02,675.02,654.02,675.0+18.0+0.68%18,300
2025-12-262,650.02,660.02,650.02,657.0+5.0+0.19%18,600
2025-12-252,654.02,668.02,652.02,652.0-3.0-0.11%13,500
2025-12-242,664.02,671.02,655.02,655.0-9.0-0.34%15,100
2025-12-232,666.02,675.02,662.02,664.0-5.0-0.19%17,400
2025-12-222,674.02,674.02,661.02,669.0+4.0+0.15%16,100
2025-12-192,645.02,677.02,633.02,665.0+32.0+1.22%24,300
2025-12-182,629.02,643.02,629.02,633.0+9.0+0.34%14,200
2025-12-172,622.02,634.02,618.02,624.0-3.0-0.11%14,600
2025-12-162,634.02,636.02,625.02,627.0-6.0-0.23%16,100
2025-12-152,612.02,634.02,612.02,633.0+21.0+0.80%13,800
2025-12-122,611.02,625.02,611.02,612.0+4.0+0.15%23,100
2025-12-112,621.02,635.02,608.02,608.0-27.0-1.02%20,800
2025-12-102,620.02,640.02,620.02,635.0+28.0+1.07%18,400
2025-12-092,614.02,624.02,605.02,607.0-7.0-0.27%16,400
2025-12-082,632.02,641.02,611.02,614.0-9.0-0.34%22,000
2025-12-052,635.02,635.02,623.02,623.0-20.0-0.76%16,000
2025-12-042,645.02,645.02,635.02,643.0+6.0+0.23%8,800
2025-12-032,637.02,652.02,637.02,637.0-7.0-0.26%9,200
2025-12-022,655.02,655.02,631.02,644.0+9.0+0.34%9,700
2025-12-012,640.02,657.02,635.02,635.0-9.0-0.34%15,400
2025-11-282,644.02,652.02,640.02,644.00.00.00%8,600
2025-11-272,632.02,652.02,632.02,644.0-4.0-0.15%14,500
2025-11-262,627.02,648.02,627.02,648.0+21.0+0.80%15,800
2025-11-252,643.02,646.02,627.02,627.0-13.0-0.49%12,200
2025-11-212,605.02,640.02,605.02,640.0+33.0+1.27%17,000
2025-11-202,617.02,622.02,606.02,607.0-4.0-0.15%17,100
2025-11-192,615.02,628.02,611.02,611.0-15.0-0.57%19,500
2025-11-182,642.02,649.02,626.02,626.0-16.0-0.61%14,700
2025-11-172,644.02,652.02,634.02,642.00.00.00%14,100
2025-11-142,626.02,648.02,622.02,642.0+13.0+0.49%10,500
2025-11-132,642.02,650.02,629.02,629.0-13.0-0.49%16,800
2025-11-122,630.02,645.02,630.02,642.0+22.0+0.84%12,500
2025-11-112,641.02,643.02,620.02,620.0-27.0-1.02%11,600
2025-11-102,633.02,647.02,630.02,647.0+14.0+0.53%12,100
2025-11-072,614.02,633.02,609.02,633.0+24.0+0.92%12,000
2025-11-062,616.02,619.02,602.02,609.0+8.0+0.31%12,000
2025-11-052,627.02,627.02,585.02,601.0-4.0-0.15%27,700
2025-11-042,602.02,616.02,591.02,605.0-4.0-0.15%22,700
2025-10-312,603.02,626.02,595.02,609.0+11.0+0.42%19,100
2025-10-302,601.02,654.02,590.02,598.0-32.0-1.22%47,900
2025-10-292,639.02,644.02,630.02,630.0-9.0-0.34%12,200
2025-10-282,651.02,657.02,639.02,639.0-13.0-0.49%21,900
2025-10-272,653.02,671.02,652.02,652.0+1.0+0.04%12,800
2025-10-242,677.02,677.02,650.02,651.0-31.0-1.16%15,800
2025-10-232,680.02,695.02,680.02,682.0-11.0-0.41%9,400
2025-10-222,646.02,693.02,646.02,693.0+47.0+1.78%18,200
2025-10-212,641.02,652.02,641.02,646.0-6.0-0.23%6,800
2025-10-202,669.02,670.02,643.02,652.0+14.0+0.53%9,900
2025-10-172,660.02,660.02,638.02,638.0-4.0-0.15%10,000
2025-10-162,650.02,662.02,640.02,642.0-7.0-0.26%19,700
2025-10-152,635.02,649.02,635.02,649.0+25.0+0.95%10,400
2025-10-142,620.02,633.02,613.02,624.0-9.0-0.34%19,400
2025-10-102,640.02,640.02,628.02,633.0-16.0-0.60%19,800
2025-10-092,645.02,651.02,633.02,649.0+7.0+0.26%14,500
2025-10-082,648.02,659.02,640.02,642.0+5.0+0.19%16,900
2025-10-072,632.02,640.02,621.02,637.0+1.0+0.04%13,500
2025-10-062,642.02,647.02,612.02,636.0+16.0+0.61%25,300
2025-10-032,616.02,646.02,616.02,620.0+4.0+0.15%22,800
2025-10-022,650.02,650.02,616.02,616.0-19.0-0.72%21,200
2025-10-012,685.02,685.02,630.02,635.0-55.0-2.04%34,000
2025-09-302,711.02,714.02,690.02,690.0-20.0-0.74%23,900
2025-09-292,739.02,739.02,710.02,710.0-29.0-1.06%19,600
2025-09-262,715.02,739.02,715.02,739.0+24.0+0.88%18,800
2025-09-252,717.02,719.02,710.02,715.0+3.0+0.11%7,800
2025-09-242,716.02,730.02,706.02,712.0-9.0-0.33%15,000
2025-09-222,718.02,729.02,714.02,721.0+4.0+0.15%12,900
2025-09-192,729.02,730.02,701.02,717.0-5.0-0.18%11,900
2025-09-182,731.02,731.02,705.02,722.0+2.0+0.07%15,300
2025-09-172,736.02,740.02,720.02,720.0-15.0-0.55%12,200
2025-09-162,725.02,742.02,725.02,735.0+10.0+0.37%11,600
2025-09-122,731.02,738.02,720.02,725.0——18,000

直近120営業日分を表示