KabuInsight

サントリー食品インターナショナル

2587
プライム/食料品/Suntory Beverage & Food Limited
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
2026-03-134,546.04,620.04,536.04,590.0-25.0-0.54%758,900
2026-03-124,650.04,653.04,591.04,615.0-67.0-1.43%530,100
2026-03-114,717.04,725.04,671.04,682.0-2.0-0.04%557,100
2026-03-104,690.04,702.04,634.04,684.0+6.0+0.13%788,500
2026-03-094,622.04,700.04,572.04,678.0-7.0-0.15%918,200
2026-03-064,605.04,696.04,567.04,685.0+17.0+0.36%909,300
2026-03-054,756.04,799.04,668.04,668.0-59.0-1.25%884,200
2026-03-044,666.04,739.04,622.04,727.0-35.0-0.73%854,000
2026-03-034,870.04,875.04,736.04,762.0-92.0-1.90%766,100
2026-03-024,839.04,921.04,825.04,854.0-63.0-1.28%674,100
2026-02-274,869.04,931.04,844.04,917.0+67.0+1.38%922,400
2026-02-264,800.04,850.04,798.04,850.0+13.0+0.27%863,300
2026-02-254,823.04,847.04,807.04,837.0+2.0+0.04%738,400
2026-02-244,850.04,872.04,800.04,835.0-31.0-0.64%822,700
2026-02-204,821.04,866.04,790.04,866.0+45.0+0.93%718,200
2026-02-194,877.04,883.04,813.04,821.0-68.0-1.39%465,600
2026-02-184,840.04,889.04,823.04,889.0+77.0+1.60%661,000
2026-02-174,797.04,831.04,771.04,812.0+12.0+0.25%458,000
2026-02-164,810.04,888.04,787.04,800.0-47.0-0.97%777,900
2026-02-134,926.04,936.04,787.04,847.0+61.0+1.27%1,586,700
2026-02-125,298.05,399.04,786.04,786.0-400.0-7.71%2,398,700
2026-02-105,172.05,214.05,166.05,186.0-29.0-0.56%614,300
2026-02-095,250.05,308.05,193.05,215.0-30.0-0.57%925,800
2026-02-065,233.05,245.05,196.05,245.0+66.0+1.27%633,800
2026-02-055,210.05,244.05,179.05,179.0+42.0+0.82%741,800
2026-02-045,117.05,161.05,066.05,137.0+103.0+2.05%782,200
2026-02-034,929.05,058.04,929.05,034.0+60.0+1.21%528,800
2026-02-024,982.04,982.04,923.04,974.0+101.0+2.07%618,900
2026-01-304,852.04,873.04,804.04,873.0+61.0+1.27%602,500
2026-01-294,787.04,832.04,770.04,812.0-29.0-0.60%565,200
2026-01-284,840.04,868.04,816.04,841.0-96.0-1.94%838,300
2026-01-274,972.04,996.04,926.04,937.0-65.0-1.30%453,900
2026-01-264,987.05,017.04,953.05,002.0+23.0+0.46%657,200
2026-01-235,000.05,033.04,940.04,979.0-35.0-0.70%542,500
2026-01-225,037.05,084.05,010.05,014.0-9.0-0.18%737,500
2026-01-215,085.05,087.04,995.05,023.0-37.0-0.73%773,000
2026-01-205,034.05,063.05,009.05,060.0+33.0+0.66%558,200
2026-01-194,920.05,056.04,920.05,027.0+125.0+2.55%969,500
2026-01-164,839.04,902.04,826.04,902.0+33.0+0.68%593,900
2026-01-154,875.04,929.04,869.04,869.0-20.0-0.41%437,500
2026-01-144,800.04,889.04,790.04,889.0+51.0+1.05%534,700
2026-01-134,850.04,893.04,832.04,838.0+3.0+0.06%581,300
2026-01-094,831.04,863.04,822.04,835.0+7.0+0.14%479,400
2026-01-084,803.04,845.04,779.04,828.0+44.0+0.92%518,500
2026-01-074,765.04,801.04,741.04,784.0-10.0-0.21%690,500
2026-01-064,760.04,795.04,746.04,794.0+49.0+1.03%692,500
2026-01-054,740.04,771.04,731.04,745.0+18.0+0.38%509,200
2025-12-304,786.04,794.04,727.04,727.0-17.0-0.36%543,400
2025-12-294,736.04,774.04,736.04,744.0-58.0-1.21%350,700
2025-12-264,755.04,802.04,755.04,802.0+49.0+1.03%278,200
2025-12-254,768.04,779.04,745.04,753.0+6.0+0.13%128,400
2025-12-244,750.04,772.04,746.04,747.0-6.0-0.13%358,200
2025-12-234,706.04,768.04,701.04,753.0+21.0+0.44%472,200
2025-12-224,809.04,814.04,713.04,732.0-78.0-1.62%525,200
2025-12-194,764.04,832.04,756.04,810.0+3.0+0.06%713,200
2025-12-184,826.04,843.04,801.04,807.0+2.0+0.04%540,000
2025-12-174,778.04,822.04,767.04,805.0+7.0+0.15%475,100
2025-12-164,824.04,844.04,798.04,798.0-20.0-0.42%520,500
2025-12-154,865.04,866.04,817.04,818.0+30.0+0.63%378,800
2025-12-124,858.04,868.04,785.04,788.0-27.0-0.56%685,500
2025-12-114,830.04,853.04,808.04,815.0-47.0-0.97%525,600
2025-12-104,833.04,867.04,813.04,862.0+37.0+0.77%485,400
2025-12-094,846.04,857.04,802.04,825.0+3.0+0.06%394,200
2025-12-084,825.04,851.04,798.04,822.0+17.0+0.35%440,000
2025-12-054,795.04,826.04,763.04,805.0-19.0-0.39%466,300
2025-12-044,781.04,839.04,781.04,824.0+7.0+0.15%453,300
2025-12-034,830.04,854.04,801.04,817.0-53.0-1.09%433,600
2025-12-024,800.04,871.04,781.04,870.0+52.0+1.08%731,300
2025-12-014,899.04,903.04,793.04,818.0-134.0-2.71%761,600
2025-11-284,938.04,968.04,918.04,952.0+11.0+0.22%548,700
2025-11-274,922.04,977.04,922.04,941.0-6.0-0.12%321,600
2025-11-264,920.04,949.04,906.04,947.0+20.0+0.41%709,100
2025-11-255,005.05,005.04,891.04,927.0+13.0+0.26%970,600
2025-11-214,866.04,964.04,863.04,914.0+100.0+2.08%1,674,700
2025-11-204,850.04,897.04,814.04,814.0-89.0-1.82%733,200
2025-11-194,971.04,991.04,885.04,903.0-65.0-1.31%740,800
2025-11-185,035.05,048.04,968.04,968.0-58.0-1.15%521,500
2025-11-175,015.05,049.04,991.05,026.0+15.0+0.30%519,100
2025-11-145,016.05,027.04,964.05,011.0-1.0-0.02%739,200
2025-11-134,970.05,017.04,902.05,012.0+91.0+1.85%831,300
2025-11-124,840.04,999.04,823.04,921.0+58.0+1.19%1,404,800
2025-11-114,848.04,917.04,659.04,863.0+34.0+0.70%1,623,200
2025-11-104,835.04,840.04,780.04,829.0+29.0+0.60%786,100
2025-11-074,711.04,800.04,700.04,800.0+113.0+2.41%654,200
2025-11-064,712.04,724.04,678.04,687.0-25.0-0.53%566,700
2025-11-054,738.04,747.04,674.04,712.0+44.0+0.94%593,500
2025-11-044,665.04,711.04,655.04,668.0+6.0+0.13%578,700
2025-10-314,700.04,705.04,638.04,662.0+7.0+0.15%706,000
2025-10-304,624.04,666.04,605.04,655.0+12.0+0.26%793,500
2025-10-294,780.04,795.04,643.04,643.0-147.0-3.07%640,800
2025-10-284,783.04,815.04,777.04,790.0+4.0+0.08%773,600
2025-10-274,810.04,813.04,785.04,786.0-14.0-0.29%477,600
2025-10-244,828.04,838.04,788.04,800.0-32.0-0.66%711,700
2025-10-234,840.04,841.04,802.04,832.0-8.0-0.17%574,000
2025-10-224,825.04,845.04,821.04,840.0+9.0+0.19%451,500
2025-10-214,822.04,867.04,818.04,831.0+7.0+0.15%568,100
2025-10-204,850.04,852.04,806.04,824.0+33.0+0.69%690,300
2025-10-174,760.04,805.04,755.04,791.0+40.0+0.84%683,800
2025-10-164,737.04,768.04,737.04,751.0+14.0+0.30%478,500
2025-10-154,733.04,769.04,723.04,737.0+13.0+0.28%562,900
2025-10-144,697.04,767.04,691.04,724.0+7.0+0.15%1,083,900
2025-10-104,684.04,730.04,661.04,717.0+60.0+1.29%889,100
2025-10-094,652.04,677.04,644.04,657.0-22.0-0.47%546,400
2025-10-084,690.04,735.04,661.04,679.0+57.0+1.23%919,000
2025-10-074,605.04,635.04,594.04,622.0+32.0+0.70%564,600
2025-10-064,605.04,607.04,571.04,590.0+47.0+1.03%822,800
2025-10-034,507.04,554.04,501.04,543.0+45.0+1.00%555,700
2025-10-024,516.04,524.04,480.04,498.0-46.0-1.01%642,900
2025-10-014,614.04,618.04,513.04,544.0-81.0-1.75%654,400
2025-09-304,646.04,665.04,625.04,625.0-25.0-0.54%879,100
2025-09-294,724.04,725.04,642.04,650.0-77.0-1.63%871,300
2025-09-264,727.04,758.04,717.04,727.0+21.0+0.45%815,100
2025-09-254,730.04,735.04,672.04,706.0+16.0+0.34%824,300
2025-09-244,747.04,756.04,671.04,690.0-16.0-0.34%1,036,100
2025-09-224,685.04,729.04,669.04,706.0+21.0+0.45%605,900
2025-09-194,615.04,697.04,607.04,685.0+34.0+0.73%1,222,600
2025-09-184,696.04,696.04,643.04,651.0-22.0-0.47%638,600
2025-09-174,690.04,740.04,665.04,673.0-11.0-0.23%1,465,900
2025-09-164,624.04,692.04,606.04,684.0+83.0+1.80%856,400
2025-09-124,628.04,656.04,601.04,601.0——751,600

直近120営業日分を表示