KabuInsight

伊藤ハム米久ホールディングス

2296
プライム/食料品/ITOHAM YONEKYU HOLDINGS 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
2026-03-135,920.05,990.05,920.05,930.0-10.0-0.17%204,000
2026-03-126,050.06,050.05,930.05,940.0-120.0-1.98%360,900
2026-03-116,090.06,120.06,060.06,060.00.00.00%141,800
2026-03-106,130.06,140.06,060.06,060.0+20.0+0.33%192,500
2026-03-096,030.06,080.05,980.06,040.0-70.0-1.15%298,600
2026-03-066,150.06,150.06,060.06,110.0-60.0-0.97%229,900
2026-03-056,340.06,340.06,170.06,170.0+30.0+0.49%170,200
2026-03-046,220.06,220.06,060.06,140.0-160.0-2.54%320,700
2026-03-036,400.06,400.06,290.06,300.0-100.0-1.56%263,500
2026-03-026,400.06,470.06,360.06,400.0-50.0-0.78%199,800
2026-02-276,310.06,480.06,290.06,450.0+150.0+2.38%185,100
2026-02-266,350.06,370.06,280.06,300.0-50.0-0.79%212,700
2026-02-256,290.06,350.06,250.06,350.0+70.0+1.11%193,500
2026-02-246,240.06,310.06,190.06,280.0+70.0+1.13%164,300
2026-02-206,200.06,230.06,160.06,210.0-20.0-0.32%120,100
2026-02-196,190.06,250.06,130.06,230.0+30.0+0.48%155,400
2026-02-186,160.06,220.06,150.06,200.0+50.0+0.81%100,400
2026-02-176,190.06,210.06,150.06,150.0-40.0-0.65%96,700
2026-02-166,240.06,240.06,170.06,190.0-20.0-0.32%132,200
2026-02-136,260.06,270.06,170.06,210.0-50.0-0.80%163,600
2026-02-126,160.06,260.06,140.06,260.0+130.0+2.12%139,900
2026-02-106,130.06,210.06,100.06,130.0+20.0+0.33%219,900
2026-02-096,130.06,150.06,030.06,110.0+60.0+0.99%201,100
2026-02-066,100.06,110.06,030.06,050.0-10.0-0.17%165,600
2026-02-056,100.06,150.06,000.06,060.0+30.0+0.50%275,600
2026-02-045,980.06,080.05,970.06,030.0+60.0+1.01%163,400
2026-02-036,020.06,050.05,970.05,970.0-60.0-1.00%174,900
2026-02-026,030.06,080.06,030.06,030.0+20.0+0.33%125,000
2026-01-305,990.06,010.05,950.06,010.0+30.0+0.50%138,400
2026-01-295,950.05,990.05,880.05,980.00.00.00%153,500
2026-01-286,010.06,010.05,960.05,980.0-50.0-0.83%106,800
2026-01-276,020.06,060.05,980.06,030.0+20.0+0.33%73,500
2026-01-266,000.06,030.05,980.06,010.00.00.00%113,100
2026-01-236,020.06,060.05,980.06,010.0-10.0-0.17%108,400
2026-01-225,990.06,040.05,930.06,020.0+10.0+0.17%165,800
2026-01-216,030.06,030.05,980.06,010.0-40.0-0.66%150,100
2026-01-205,950.06,050.05,930.06,050.0+120.0+2.02%197,500
2026-01-196,000.06,010.05,930.05,930.0+20.0+0.34%193,300
2026-01-165,860.05,920.05,840.05,910.0+50.0+0.85%149,800
2026-01-155,850.05,890.05,850.05,860.0+30.0+0.51%179,100
2026-01-145,760.05,830.05,750.05,830.0+70.0+1.22%171,600
2026-01-135,770.05,800.05,720.05,760.0+20.0+0.35%178,700
2026-01-095,740.05,770.05,740.05,740.0+10.0+0.17%111,600
2026-01-085,700.05,750.05,700.05,730.0+30.0+0.53%111,600
2026-01-075,720.05,720.05,680.05,700.00.00.00%103,300
2026-01-065,700.05,720.05,680.05,700.0+20.0+0.35%108,200
2026-01-055,620.05,690.05,600.05,680.0+80.0+1.43%143,900
2025-12-305,580.05,630.05,570.05,600.0+20.0+0.36%134,900
2025-12-295,630.05,630.05,570.05,580.0-130.0-2.28%229,500
2025-12-265,690.05,710.05,680.05,710.0+20.0+0.35%101,000
2025-12-255,670.05,690.05,640.05,690.0+50.0+0.89%75,800
2025-12-245,670.05,690.05,630.05,640.0-30.0-0.53%104,400
2025-12-235,660.05,710.05,650.05,670.0+30.0+0.53%66,700
2025-12-225,700.05,720.05,620.05,640.0-60.0-1.05%144,200
2025-12-195,690.05,740.05,660.05,700.0+10.0+0.18%150,700
2025-12-185,660.05,720.05,650.05,690.0+50.0+0.89%90,100
2025-12-175,750.05,750.05,640.05,640.0-110.0-1.91%90,000
2025-12-165,750.05,780.05,740.05,750.0+10.0+0.17%74,400
2025-12-155,650.05,740.05,650.05,740.0+110.0+1.95%127,900
2025-12-125,640.05,660.05,600.05,630.00.00.00%112,500
2025-12-115,700.05,720.05,630.05,630.0-60.0-1.05%95,500
2025-12-105,700.05,730.05,690.05,690.0+10.0+0.18%65,400
2025-12-095,700.05,730.05,650.05,680.0+10.0+0.18%71,600
2025-12-085,630.05,680.05,620.05,670.0+60.0+1.07%86,400
2025-12-055,670.05,670.05,610.05,610.0-50.0-0.88%92,500
2025-12-045,630.05,690.05,630.05,660.0+10.0+0.18%88,900
2025-12-035,670.05,690.05,620.05,650.0-30.0-0.53%108,200
2025-12-025,700.05,710.05,680.05,680.0-20.0-0.35%66,200
2025-12-015,770.05,770.05,700.05,700.0-50.0-0.87%105,700
2025-11-285,730.05,780.05,730.05,750.0+30.0+0.52%130,400
2025-11-275,680.05,740.05,670.05,720.0+50.0+0.88%117,900
2025-11-265,640.05,680.05,620.05,670.0+50.0+0.89%117,900
2025-11-255,680.05,680.05,590.05,620.0-60.0-1.06%108,500
2025-11-215,610.05,690.05,600.05,680.0+110.0+1.97%248,300
2025-11-205,610.05,620.05,560.05,570.0-40.0-0.71%109,700
2025-11-195,560.05,620.05,560.05,610.0+30.0+0.54%96,000
2025-11-185,590.05,620.05,540.05,580.0-20.0-0.36%120,600
2025-11-175,600.05,620.05,570.05,600.00.00.00%108,500
2025-11-145,510.05,600.05,490.05,600.0+80.0+1.45%135,500
2025-11-135,490.05,550.05,490.05,520.0+40.0+0.73%83,200
2025-11-125,450.05,520.05,430.05,480.0+50.0+0.92%138,400
2025-11-115,440.05,450.05,360.05,430.00.00.00%155,500
2025-11-105,500.05,500.05,410.05,430.0-70.0-1.27%132,200
2025-11-075,440.05,500.05,440.05,500.0+60.0+1.10%129,900
2025-11-065,410.05,480.05,400.05,440.0+10.0+0.18%179,200
2025-11-055,400.05,480.05,350.05,430.0-20.0-0.37%257,500
2025-11-045,520.05,550.05,300.05,450.0-60.0-1.09%436,400
2025-10-315,490.05,520.05,470.05,510.0+20.0+0.36%163,300
2025-10-305,410.05,490.05,410.05,490.0+50.0+0.92%405,000
2025-10-295,530.05,540.05,440.05,440.0-90.0-1.63%176,700
2025-10-285,570.05,580.05,530.05,530.0-60.0-1.07%109,500
2025-10-275,600.05,600.05,560.05,590.0+20.0+0.36%102,000
2025-10-245,620.05,650.05,570.05,570.0-70.0-1.24%93,500
2025-10-235,620.05,640.05,610.05,640.0+30.0+0.53%69,500
2025-10-225,560.05,620.05,560.05,610.0+50.0+0.90%136,200
2025-10-215,620.05,620.05,560.05,560.0-60.0-1.07%68,900
2025-10-205,600.05,620.05,580.05,620.0+50.0+0.90%96,100
2025-10-175,530.05,570.05,520.05,570.0+40.0+0.72%86,200
2025-10-165,620.05,620.05,530.05,530.0-90.0-1.60%126,300
2025-10-155,600.05,630.05,590.05,620.0+20.0+0.36%84,500
2025-10-145,520.05,600.05,510.05,600.0+30.0+0.54%156,400
2025-10-105,580.05,590.05,550.05,570.0-20.0-0.36%106,800
2025-10-095,650.05,680.05,570.05,590.0-90.0-1.58%169,200
2025-10-085,690.05,720.05,670.05,680.0+10.0+0.18%94,600
2025-10-075,650.05,700.05,640.05,670.0+20.0+0.35%87,100
2025-10-065,650.05,660.05,610.05,650.0+80.0+1.44%132,100
2025-10-035,590.05,630.05,560.05,570.0-50.0-0.89%112,900
2025-10-025,650.05,650.05,580.05,620.0-20.0-0.35%123,100
2025-10-015,660.05,660.05,580.05,640.0-50.0-0.88%161,900
2025-09-305,690.05,700.05,620.05,690.0+20.0+0.35%121,300
2025-09-295,700.05,710.05,650.05,670.0-150.0-2.58%193,300
2025-09-265,770.05,820.05,760.05,820.0+70.0+1.22%248,100
2025-09-255,760.05,780.05,740.05,750.00.00.00%139,300
2025-09-245,770.05,790.05,730.05,750.00.00.00%122,800
2025-09-225,780.05,790.05,740.05,750.0-30.0-0.52%196,200
2025-09-195,790.05,800.05,730.05,780.0-10.0-0.17%228,600
2025-09-185,800.05,800.05,730.05,790.0+20.0+0.35%149,700
2025-09-175,790.05,810.05,760.05,770.0-30.0-0.52%119,500
2025-09-165,770.05,810.05,740.05,800.0+30.0+0.52%165,200
2025-09-125,800.05,810.05,770.05,770.0——162,400

直近120営業日分を表示