KabuInsight

シマダヤ

250A
スタンダード/食料品/Shimadaya Corporation
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
2026-03-131,860.01,885.01,860.01,865.0-17.0-0.90%21,900
2026-03-121,900.01,908.01,881.01,882.0-20.0-1.05%25,600
2026-03-111,909.01,919.01,900.01,902.0-7.0-0.37%14,800
2026-03-101,898.01,914.01,880.01,909.0+34.0+1.81%24,400
2026-03-091,841.01,875.01,822.01,875.0-6.0-0.32%47,600
2026-03-061,880.01,896.01,863.01,881.0-11.0-0.58%21,300
2026-03-051,896.01,927.01,885.01,892.0+36.0+1.94%26,100
2026-03-041,901.01,910.01,838.01,856.0-81.0-4.18%53,400
2026-03-031,965.01,973.01,925.01,937.0-28.0-1.42%52,900
2026-03-021,966.01,980.01,952.01,965.0-10.0-0.51%30,800
2026-02-271,950.01,979.01,950.01,975.0+25.0+1.28%23,500
2026-02-261,930.01,960.01,927.01,950.0+14.0+0.72%26,400
2026-02-251,950.01,950.01,925.01,936.0-15.0-0.77%27,200
2026-02-241,934.01,954.01,912.01,951.0+28.0+1.46%27,700
2026-02-201,926.01,934.01,904.01,923.0-1.0-0.05%23,400
2026-02-191,898.01,925.01,886.01,924.0+26.0+1.37%32,600
2026-02-181,899.01,906.01,891.01,898.0+6.0+0.32%15,100
2026-02-171,900.01,909.01,883.01,892.0-8.0-0.42%26,600
2026-02-161,895.01,918.01,892.01,900.0+8.0+0.42%26,700
2026-02-131,895.01,901.01,875.01,892.0-3.0-0.16%39,000
2026-02-121,890.01,914.01,868.01,895.0+42.0+2.27%72,900
2026-02-101,847.01,855.01,844.01,853.0+14.0+0.76%31,800
2026-02-091,835.01,850.01,830.01,839.0+4.0+0.22%22,900
2026-02-061,835.01,838.01,818.01,835.00.00.00%17,200
2026-02-051,817.01,839.01,813.01,835.0+18.0+0.99%26,800
2026-02-041,792.01,818.01,790.01,817.0+25.0+1.40%20,600
2026-02-031,800.01,808.01,785.01,792.0-5.0-0.28%33,500
2026-02-021,790.01,816.01,782.01,797.0+14.0+0.79%23,800
2026-01-301,775.01,783.01,762.01,783.0+14.0+0.79%22,000
2026-01-291,763.01,778.01,753.01,769.0+5.0+0.28%30,700
2026-01-281,781.01,781.01,761.01,764.0-13.0-0.73%24,600
2026-01-271,775.01,787.01,771.01,777.0-2.0-0.11%18,300
2026-01-261,785.01,786.01,772.01,779.0-14.0-0.78%27,100
2026-01-231,805.01,806.01,790.01,793.0-7.0-0.39%19,500
2026-01-221,814.01,820.01,799.01,800.0-12.0-0.66%14,700
2026-01-211,811.01,819.01,800.01,812.0-26.0-1.41%33,600
2026-01-201,819.01,846.01,814.01,838.0+26.0+1.43%28,900
2026-01-191,791.01,823.01,784.01,812.0+28.0+1.57%41,900
2026-01-161,765.01,785.01,762.01,784.0+16.0+0.90%21,700
2026-01-151,770.01,777.01,762.01,768.0-2.0-0.11%23,000
2026-01-141,772.01,783.01,761.01,770.0-20.0-1.12%44,300
2026-01-131,784.01,811.01,782.01,790.0+25.0+1.42%72,200
2026-01-091,752.01,765.01,752.01,765.0+11.0+0.63%15,600
2026-01-081,750.01,763.01,750.01,754.0+3.0+0.17%17,100
2026-01-071,759.01,765.01,749.01,751.0-11.0-0.62%21,500
2026-01-061,741.01,764.01,741.01,762.0+25.0+1.44%16,600
2026-01-051,755.01,770.01,737.01,737.0-18.0-1.03%32,900
2025-12-301,771.01,780.01,755.01,755.0-17.0-0.96%26,400
2025-12-291,769.01,775.01,762.01,772.0+6.0+0.34%27,500
2025-12-261,757.01,766.01,755.01,766.0+9.0+0.51%15,200
2025-12-251,762.01,762.01,755.01,757.0+4.0+0.23%16,300
2025-12-241,755.01,760.01,752.01,753.0-6.0-0.34%24,600
2025-12-231,751.01,766.01,751.01,759.0+9.0+0.51%18,900
2025-12-221,780.01,780.01,750.01,750.0-25.0-1.41%21,300
2025-12-191,760.01,775.01,759.01,775.0+14.0+0.80%28,100
2025-12-181,742.01,762.01,742.01,761.0+19.0+1.09%22,700
2025-12-171,743.01,750.01,740.01,742.0-1.0-0.06%16,900
2025-12-161,739.01,746.01,736.01,743.00.00.00%20,200
2025-12-151,729.01,743.01,717.01,743.0+28.0+1.63%27,800
2025-12-121,727.01,731.01,715.01,715.0+1.0+0.06%19,800
2025-12-111,748.01,749.01,714.01,714.0-24.0-1.38%34,500
2025-12-101,744.01,757.01,738.01,738.0-6.0-0.34%24,500
2025-12-091,753.01,753.01,737.01,744.0-10.0-0.57%12,000
2025-12-081,741.01,760.01,736.01,754.0+21.0+1.21%22,400
2025-12-051,734.01,745.01,731.01,733.0-9.0-0.52%17,200
2025-12-041,745.01,749.01,735.01,742.0+4.0+0.23%17,400
2025-12-031,751.01,751.01,738.01,738.0-13.0-0.74%20,700
2025-12-021,750.01,759.01,743.01,751.0+1.0+0.06%16,400
2025-12-011,777.01,779.01,750.01,750.0-27.0-1.52%24,800
2025-11-281,753.01,782.01,753.01,777.0+11.0+0.62%24,900
2025-11-271,760.01,766.01,752.01,766.0+8.0+0.46%21,100
2025-11-261,740.01,758.01,740.01,758.0+19.0+1.09%20,500
2025-11-251,767.01,773.01,739.01,739.0-37.0-2.08%38,400
2025-11-211,731.01,776.01,731.01,776.0+38.0+2.19%43,600
2025-11-201,745.01,764.01,738.01,738.0-7.0-0.40%33,500
2025-11-191,740.01,760.01,730.01,745.0+9.0+0.52%47,000
2025-11-181,740.01,755.01,726.01,736.0-32.0-1.81%49,600
2025-11-171,730.01,772.01,721.01,768.0+47.0+2.73%85,000
2025-11-141,717.01,725.01,680.01,721.0-85.0-4.71%167,100
2025-11-131,805.01,819.01,797.01,806.0+18.0+1.01%58,700
2025-11-121,773.01,808.01,772.01,788.0+12.0+0.68%35,900
2025-11-111,774.01,777.01,760.01,776.0+11.0+0.62%26,500
2025-11-101,738.01,770.01,738.01,765.0+27.0+1.55%33,700
2025-11-071,721.01,738.01,720.01,738.0+17.0+0.99%21,600
2025-11-061,739.01,740.01,721.01,721.0-18.0-1.04%28,600
2025-11-051,752.01,759.01,726.01,739.0-11.0-0.63%35,800
2025-11-041,767.01,767.01,746.01,750.0-12.0-0.68%41,000
2025-10-311,760.01,769.01,748.01,762.0+11.0+0.63%58,700
2025-10-301,762.01,795.01,751.01,751.0-24.0-1.35%288,500
2025-10-291,809.01,809.01,770.01,775.0-30.0-1.66%42,200
2025-10-281,796.01,815.01,793.01,805.0-1.0-0.06%32,300
2025-10-271,801.01,813.01,794.01,806.0+10.0+0.56%27,900
2025-10-241,826.01,831.01,796.01,796.0-24.0-1.32%26,300
2025-10-231,820.01,826.01,813.01,820.0-6.0-0.33%27,500
2025-10-221,792.01,826.01,792.01,826.0+26.0+1.44%45,600
2025-10-211,805.01,816.01,800.01,800.0-1.0-0.06%29,700
2025-10-201,793.01,814.01,793.01,801.0+16.0+0.90%32,600
2025-10-171,760.01,789.01,760.01,785.0+25.0+1.42%44,900
2025-10-161,762.01,765.01,750.01,760.0+5.0+0.28%23,600
2025-10-151,745.01,762.01,736.01,755.0+23.0+1.33%55,100
2025-10-141,727.01,749.01,720.01,732.0-23.0-1.31%55,200
2025-10-101,755.01,771.01,749.01,755.0-13.0-0.74%43,700
2025-10-091,787.01,808.01,766.01,768.0-24.0-1.34%35,400
2025-10-081,790.01,817.01,789.01,792.0+2.0+0.11%35,700
2025-10-071,788.01,796.01,779.01,790.0-8.0-0.44%25,400
2025-10-061,811.01,818.01,786.01,798.0-1.0-0.06%43,400
2025-10-031,766.01,800.01,766.01,799.0+27.0+1.52%55,400
2025-10-021,774.01,788.01,768.01,772.0-2.0-0.11%38,100
2025-10-011,796.01,802.01,769.01,774.0-15.0-0.84%51,000
2025-09-301,822.01,827.01,789.01,789.0-39.0-2.13%69,600
2025-09-291,855.01,880.01,828.01,828.0-24.0-1.30%92,200
2025-09-261,830.01,852.01,818.01,852.0+29.0+1.59%107,200
2025-09-251,808.01,823.01,793.01,823.0+40.0+2.24%142,400
2025-09-241,777.01,784.01,764.01,783.0+15.0+0.85%37,000
2025-09-221,780.01,789.01,767.01,768.0-6.0-0.34%55,300
2025-09-191,767.01,774.01,751.01,774.0+15.0+0.85%48,100
2025-09-181,774.01,774.01,758.01,759.0-11.0-0.62%27,600
2025-09-171,773.01,773.01,754.01,770.0+1.0+0.06%28,400
2025-09-161,755.01,773.01,753.01,769.0+17.0+0.97%38,000
2025-09-121,762.01,765.01,752.01,752.0——30,300

直近120営業日分を表示