日清オイリオグループ
2602プライム/食料品/The Nisshin OilliO Group,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,730.0 | 5,780.0 | 5,710.0 | 5,720.0 | -10.0 | -0.17% | 81,600 |
| 2026-03-12 | 5,840.0 | 5,840.0 | 5,710.0 | 5,730.0 | -110.0 | -1.88% | 93,600 |
| 2026-03-11 | 5,910.0 | 5,960.0 | 5,840.0 | 5,840.0 | -30.0 | -0.51% | 77,600 |
| 2026-03-10 | 5,890.0 | 5,910.0 | 5,850.0 | 5,870.0 | +20.0 | +0.34% | 75,200 |
| 2026-03-09 | 5,720.0 | 5,880.0 | 5,680.0 | 5,850.0 | -60.0 | -1.02% | 118,500 |
| 2026-03-06 | 5,940.0 | 5,940.0 | 5,860.0 | 5,910.0 | -70.0 | -1.17% | 75,200 |
| 2026-03-05 | 6,030.0 | 6,090.0 | 5,970.0 | 5,980.0 | +40.0 | +0.67% | 127,300 |
| 2026-03-04 | 6,000.0 | 6,050.0 | 5,870.0 | 5,940.0 | -80.0 | -1.33% | 123,300 |
| 2026-03-03 | 6,090.0 | 6,090.0 | 6,020.0 | 6,020.0 | -80.0 | -1.31% | 83,100 |
| 2026-03-02 | 6,110.0 | 6,210.0 | 6,080.0 | 6,100.0 | 0.0 | 0.00% | 92,700 |
| 2026-02-27 | 5,970.0 | 6,120.0 | 5,970.0 | 6,100.0 | +140.0 | +2.35% | 89,200 |
| 2026-02-26 | 6,060.0 | 6,060.0 | 5,950.0 | 5,960.0 | -100.0 | -1.65% | 64,500 |
| 2026-02-25 | 6,030.0 | 6,060.0 | 5,970.0 | 6,060.0 | +90.0 | +1.51% | 68,700 |
| 2026-02-24 | 5,970.0 | 6,040.0 | 5,880.0 | 5,970.0 | +60.0 | +1.02% | 89,000 |
| 2026-02-20 | 5,900.0 | 5,930.0 | 5,860.0 | 5,910.0 | -40.0 | -0.67% | 76,200 |
| 2026-02-19 | 5,860.0 | 5,960.0 | 5,840.0 | 5,950.0 | +90.0 | +1.54% | 62,600 |
| 2026-02-18 | 5,800.0 | 5,860.0 | 5,790.0 | 5,860.0 | +60.0 | +1.03% | 52,700 |
| 2026-02-17 | 5,850.0 | 5,870.0 | 5,800.0 | 5,800.0 | -50.0 | -0.85% | 42,300 |
| 2026-02-16 | 5,880.0 | 5,890.0 | 5,830.0 | 5,850.0 | -20.0 | -0.34% | 51,000 |
| 2026-02-13 | 5,900.0 | 5,940.0 | 5,830.0 | 5,870.0 | -30.0 | -0.51% | 68,000 |
| 2026-02-12 | 5,870.0 | 5,930.0 | 5,810.0 | 5,900.0 | +30.0 | +0.51% | 108,500 |
| 2026-02-10 | 5,860.0 | 5,970.0 | 5,830.0 | 5,870.0 | +10.0 | +0.17% | 124,700 |
| 2026-02-09 | 5,800.0 | 5,950.0 | 5,710.0 | 5,860.0 | +100.0 | +1.74% | 145,900 |
| 2026-02-06 | 5,790.0 | 5,800.0 | 5,730.0 | 5,760.0 | 0.0 | 0.00% | 71,700 |
| 2026-02-05 | 5,800.0 | 5,810.0 | 5,760.0 | 5,760.0 | +30.0 | +0.52% | 67,900 |
| 2026-02-04 | 5,680.0 | 5,770.0 | 5,670.0 | 5,730.0 | +60.0 | +1.06% | 58,900 |
| 2026-02-03 | 5,650.0 | 5,700.0 | 5,630.0 | 5,670.0 | +20.0 | +0.35% | 54,700 |
| 2026-02-02 | 5,690.0 | 5,740.0 | 5,650.0 | 5,650.0 | +20.0 | +0.36% | 73,500 |
| 2026-01-30 | 5,540.0 | 5,630.0 | 5,530.0 | 5,630.0 | +110.0 | +1.99% | 63,600 |
| 2026-01-29 | 5,490.0 | 5,550.0 | 5,430.0 | 5,520.0 | +20.0 | +0.36% | 65,700 |
| 2026-01-28 | 5,570.0 | 5,580.0 | 5,500.0 | 5,500.0 | -90.0 | -1.61% | 62,100 |
| 2026-01-27 | 5,570.0 | 5,620.0 | 5,540.0 | 5,590.0 | 0.0 | 0.00% | 49,900 |
| 2026-01-26 | 5,600.0 | 5,630.0 | 5,570.0 | 5,590.0 | -40.0 | -0.71% | 51,500 |
| 2026-01-23 | 5,640.0 | 5,670.0 | 5,620.0 | 5,630.0 | 0.0 | 0.00% | 43,000 |
| 2026-01-22 | 5,620.0 | 5,680.0 | 5,580.0 | 5,630.0 | +10.0 | +0.18% | 60,100 |
| 2026-01-21 | 5,590.0 | 5,620.0 | 5,560.0 | 5,620.0 | -30.0 | -0.53% | 74,300 |
| 2026-01-20 | 5,590.0 | 5,680.0 | 5,580.0 | 5,650.0 | +60.0 | +1.07% | 68,500 |
| 2026-01-19 | 5,490.0 | 5,650.0 | 5,490.0 | 5,590.0 | +150.0 | +2.76% | 94,100 |
| 2026-01-16 | 5,400.0 | 5,460.0 | 5,390.0 | 5,440.0 | +20.0 | +0.37% | 45,600 |
| 2026-01-15 | 5,440.0 | 5,450.0 | 5,390.0 | 5,420.0 | 0.0 | 0.00% | 56,100 |
| 2026-01-14 | 5,420.0 | 5,450.0 | 5,390.0 | 5,420.0 | +20.0 | +0.37% | 76,200 |
| 2026-01-13 | 5,400.0 | 5,400.0 | 5,330.0 | 5,400.0 | +70.0 | +1.31% | 94,400 |
| 2026-01-09 | 5,350.0 | 5,370.0 | 5,330.0 | 5,330.0 | 0.0 | 0.00% | 45,200 |
| 2026-01-08 | 5,320.0 | 5,360.0 | 5,310.0 | 5,330.0 | -10.0 | -0.19% | 49,600 |
| 2026-01-07 | 5,310.0 | 5,360.0 | 5,300.0 | 5,340.0 | -10.0 | -0.19% | 44,000 |
| 2026-01-06 | 5,300.0 | 5,350.0 | 5,290.0 | 5,350.0 | +50.0 | +0.94% | 49,000 |
| 2026-01-05 | 5,250.0 | 5,310.0 | 5,250.0 | 5,300.0 | +50.0 | +0.95% | 62,600 |
| 2025-12-30 | 5,270.0 | 5,290.0 | 5,230.0 | 5,250.0 | 0.0 | 0.00% | 54,700 |
| 2025-12-29 | 5,290.0 | 5,310.0 | 5,220.0 | 5,250.0 | -40.0 | -0.76% | 59,500 |
| 2025-12-26 | 5,240.0 | 5,290.0 | 5,240.0 | 5,290.0 | +40.0 | +0.76% | 31,800 |
| 2025-12-25 | 5,250.0 | 5,250.0 | 5,220.0 | 5,250.0 | +30.0 | +0.57% | 19,200 |
| 2025-12-24 | 5,200.0 | 5,240.0 | 5,200.0 | 5,220.0 | -20.0 | -0.38% | 39,800 |
| 2025-12-23 | 5,210.0 | 5,240.0 | 5,210.0 | 5,240.0 | +10.0 | +0.19% | 44,800 |
| 2025-12-22 | 5,250.0 | 5,260.0 | 5,220.0 | 5,230.0 | -10.0 | -0.19% | 46,400 |
| 2025-12-19 | 5,190.0 | 5,250.0 | 5,170.0 | 5,240.0 | +50.0 | +0.96% | 69,400 |
| 2025-12-18 | 5,190.0 | 5,200.0 | 5,150.0 | 5,190.0 | +30.0 | +0.58% | 57,600 |
| 2025-12-17 | 5,190.0 | 5,190.0 | 5,130.0 | 5,160.0 | -10.0 | -0.19% | 44,300 |
| 2025-12-16 | 5,170.0 | 5,190.0 | 5,140.0 | 5,170.0 | 0.0 | 0.00% | 58,500 |
| 2025-12-15 | 5,150.0 | 5,170.0 | 5,140.0 | 5,170.0 | +50.0 | +0.98% | 50,900 |
| 2025-12-12 | 5,130.0 | 5,130.0 | 5,100.0 | 5,120.0 | +30.0 | +0.59% | 67,800 |
| 2025-12-11 | 5,120.0 | 5,130.0 | 5,070.0 | 5,090.0 | -20.0 | -0.39% | 72,700 |
| 2025-12-10 | 5,170.0 | 5,170.0 | 5,110.0 | 5,110.0 | -20.0 | -0.39% | 101,200 |
| 2025-12-09 | 5,120.0 | 5,140.0 | 5,070.0 | 5,130.0 | +20.0 | +0.39% | 79,600 |
| 2025-12-08 | 5,070.0 | 5,110.0 | 5,050.0 | 5,110.0 | +70.0 | +1.39% | 94,700 |
| 2025-12-05 | 5,130.0 | 5,140.0 | 5,040.0 | 5,040.0 | -100.0 | -1.95% | 123,900 |
| 2025-12-04 | 5,150.0 | 5,190.0 | 5,110.0 | 5,140.0 | -10.0 | -0.19% | 85,800 |
| 2025-12-03 | 5,170.0 | 5,190.0 | 5,130.0 | 5,150.0 | -40.0 | -0.77% | 108,400 |
| 2025-12-02 | 5,240.0 | 5,240.0 | 5,180.0 | 5,190.0 | -40.0 | -0.76% | 77,400 |
| 2025-12-01 | 5,320.0 | 5,330.0 | 5,210.0 | 5,230.0 | -70.0 | -1.32% | 79,300 |
| 2025-11-28 | 5,280.0 | 5,320.0 | 5,270.0 | 5,300.0 | +60.0 | +1.15% | 91,400 |
| 2025-11-27 | 5,240.0 | 5,250.0 | 5,220.0 | 5,240.0 | 0.0 | 0.00% | 61,800 |
| 2025-11-26 | 5,180.0 | 5,250.0 | 5,170.0 | 5,240.0 | +60.0 | +1.16% | 65,700 |
| 2025-11-25 | 5,210.0 | 5,210.0 | 5,170.0 | 5,180.0 | -50.0 | -0.96% | 61,100 |
| 2025-11-21 | 5,180.0 | 5,230.0 | 5,180.0 | 5,230.0 | +110.0 | +2.15% | 107,100 |
| 2025-11-20 | 5,160.0 | 5,200.0 | 5,120.0 | 5,120.0 | -40.0 | -0.78% | 82,500 |
| 2025-11-19 | 5,180.0 | 5,210.0 | 5,160.0 | 5,160.0 | -20.0 | -0.39% | 66,900 |
| 2025-11-18 | 5,230.0 | 5,240.0 | 5,150.0 | 5,180.0 | -20.0 | -0.38% | 70,900 |
| 2025-11-17 | 5,130.0 | 5,220.0 | 5,130.0 | 5,200.0 | +70.0 | +1.36% | 57,000 |
| 2025-11-14 | 5,110.0 | 5,140.0 | 5,110.0 | 5,130.0 | +30.0 | +0.59% | 37,900 |
| 2025-11-13 | 5,160.0 | 5,170.0 | 5,090.0 | 5,100.0 | -40.0 | -0.78% | 51,000 |
| 2025-11-12 | 5,100.0 | 5,170.0 | 5,100.0 | 5,140.0 | +90.0 | +1.78% | 62,300 |
| 2025-11-11 | 5,070.0 | 5,080.0 | 5,020.0 | 5,050.0 | -20.0 | -0.39% | 84,900 |
| 2025-11-10 | 5,040.0 | 5,080.0 | 5,020.0 | 5,070.0 | +30.0 | +0.60% | 120,700 |
| 2025-11-07 | 5,120.0 | 5,150.0 | 4,910.0 | 5,040.0 | -80.0 | -1.56% | 206,100 |
| 2025-11-06 | 5,090.0 | 5,140.0 | 5,080.0 | 5,120.0 | +10.0 | +0.20% | 96,000 |
| 2025-11-05 | 5,150.0 | 5,210.0 | 5,100.0 | 5,110.0 | -20.0 | -0.39% | 85,700 |
| 2025-11-04 | 5,100.0 | 5,210.0 | 5,090.0 | 5,130.0 | +40.0 | +0.79% | 101,900 |
| 2025-10-31 | 5,110.0 | 5,110.0 | 5,080.0 | 5,090.0 | +10.0 | +0.20% | 86,300 |
| 2025-10-30 | 5,010.0 | 5,100.0 | 5,010.0 | 5,080.0 | +70.0 | +1.40% | 113,600 |
| 2025-10-29 | 5,100.0 | 5,120.0 | 5,010.0 | 5,010.0 | -120.0 | -2.34% | 105,200 |
| 2025-10-28 | 5,240.0 | 5,240.0 | 5,130.0 | 5,130.0 | -140.0 | -2.66% | 98,100 |
| 2025-10-27 | 5,200.0 | 5,290.0 | 5,200.0 | 5,270.0 | +70.0 | +1.35% | 105,200 |
| 2025-10-24 | 5,220.0 | 5,250.0 | 5,200.0 | 5,200.0 | -40.0 | -0.76% | 76,800 |
| 2025-10-23 | 5,170.0 | 5,250.0 | 5,170.0 | 5,240.0 | +80.0 | +1.55% | 60,500 |
| 2025-10-22 | 5,130.0 | 5,170.0 | 5,120.0 | 5,160.0 | +20.0 | +0.39% | 56,900 |
| 2025-10-21 | 5,140.0 | 5,180.0 | 5,140.0 | 5,140.0 | 0.0 | 0.00% | 41,200 |
| 2025-10-20 | 5,160.0 | 5,170.0 | 5,130.0 | 5,140.0 | +20.0 | +0.39% | 43,500 |
| 2025-10-17 | 5,090.0 | 5,150.0 | 5,090.0 | 5,120.0 | +30.0 | +0.59% | 52,600 |
| 2025-10-16 | 5,130.0 | 5,150.0 | 5,090.0 | 5,090.0 | -60.0 | -1.17% | 59,300 |
| 2025-10-15 | 5,130.0 | 5,170.0 | 5,130.0 | 5,150.0 | +30.0 | +0.59% | 56,900 |
| 2025-10-14 | 5,050.0 | 5,130.0 | 5,050.0 | 5,120.0 | +30.0 | +0.59% | 80,300 |
| 2025-10-10 | 5,100.0 | 5,130.0 | 5,080.0 | 5,090.0 | -30.0 | -0.59% | 82,600 |
| 2025-10-09 | 5,120.0 | 5,160.0 | 5,110.0 | 5,120.0 | -10.0 | -0.19% | 74,000 |
| 2025-10-08 | 5,150.0 | 5,240.0 | 5,130.0 | 5,130.0 | -20.0 | -0.39% | 61,100 |
| 2025-10-07 | 5,120.0 | 5,190.0 | 5,120.0 | 5,150.0 | +10.0 | +0.19% | 52,500 |
| 2025-10-06 | 5,150.0 | 5,170.0 | 5,100.0 | 5,140.0 | +60.0 | +1.18% | 87,300 |
| 2025-10-03 | 5,060.0 | 5,120.0 | 5,060.0 | 5,080.0 | -30.0 | -0.59% | 80,800 |
| 2025-10-02 | 5,130.0 | 5,150.0 | 5,050.0 | 5,110.0 | -20.0 | -0.39% | 82,500 |
| 2025-10-01 | 5,180.0 | 5,180.0 | 5,100.0 | 5,130.0 | -70.0 | -1.35% | 93,900 |
| 2025-09-30 | 5,190.0 | 5,230.0 | 5,150.0 | 5,200.0 | 0.0 | 0.00% | 75,700 |
| 2025-09-29 | 5,270.0 | 5,280.0 | 5,200.0 | 5,200.0 | -130.0 | -2.44% | 59,800 |
| 2025-09-26 | 5,260.0 | 5,330.0 | 5,260.0 | 5,330.0 | +70.0 | +1.33% | 77,100 |
| 2025-09-25 | 5,270.0 | 5,280.0 | 5,250.0 | 5,260.0 | +10.0 | +0.19% | 48,900 |
| 2025-09-24 | 5,270.0 | 5,290.0 | 5,230.0 | 5,250.0 | -20.0 | -0.38% | 78,000 |
| 2025-09-22 | 5,300.0 | 5,330.0 | 5,270.0 | 5,270.0 | -30.0 | -0.57% | 58,200 |
| 2025-09-19 | 5,310.0 | 5,340.0 | 5,300.0 | 5,300.0 | -10.0 | -0.19% | 120,700 |
| 2025-09-18 | 5,330.0 | 5,340.0 | 5,280.0 | 5,310.0 | -20.0 | -0.38% | 57,400 |
| 2025-09-17 | 5,310.0 | 5,350.0 | 5,270.0 | 5,330.0 | +50.0 | +0.95% | 75,300 |
| 2025-09-16 | 5,290.0 | 5,310.0 | 5,260.0 | 5,280.0 | -10.0 | -0.19% | 57,600 |
| 2025-09-12 | 5,340.0 | 5,350.0 | 5,280.0 | 5,290.0 | — | — | 68,100 |
直近120営業日分を表示