KabuInsight

かどや製油

2612
スタンダード/食料品/KADOYA SESAME MILLS INCORPORATED
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
2026-03-135,060.05,100.05,050.05,050.0-30.0-0.59%1,800
2026-03-125,100.05,150.05,080.05,080.0-20.0-0.39%3,300
2026-03-115,220.05,240.05,100.05,100.0-20.0-0.39%4,000
2026-03-105,040.05,220.05,040.05,120.0+80.0+1.59%4,900
2026-03-095,000.05,100.04,950.05,040.0-30.0-0.59%7,200
2026-03-065,100.05,170.05,000.05,070.0-50.0-0.98%2,200
2026-03-054,930.05,150.04,930.05,120.0+190.0+3.85%7,300
2026-03-044,900.05,000.04,885.04,930.0-70.0-1.40%9,000
2026-03-035,200.05,230.04,965.05,000.0-200.0-3.85%15,500
2026-03-025,250.05,300.05,150.05,200.0-50.0-0.95%5,800
2026-02-275,180.05,360.05,050.05,250.0+50.0+0.96%9,000
2026-02-265,100.05,220.05,100.05,200.0+120.0+2.36%5,800
2026-02-255,080.05,400.05,020.05,080.0+30.0+0.59%13,300
2026-02-244,935.05,100.04,865.05,050.0+185.0+3.80%8,900
2026-02-204,705.04,900.04,695.04,865.0+170.0+3.62%8,000
2026-02-194,695.04,695.04,600.04,695.0-5.0-0.11%7,400
2026-02-184,735.04,750.04,690.04,700.0-20.0-0.42%6,000
2026-02-174,755.04,755.04,680.04,720.0-15.0-0.32%8,400
2026-02-164,585.04,750.04,575.04,735.0+205.0+4.53%17,600
2026-02-134,505.04,530.04,490.04,530.0+25.0+0.55%6,100
2026-02-124,495.04,505.04,480.04,505.0+10.0+0.22%7,800
2026-02-104,455.04,525.04,450.04,495.0+45.0+1.01%11,700
2026-02-094,470.04,495.04,430.04,450.00.00.00%24,700
2026-02-064,300.04,465.04,300.04,450.0+345.0+8.40%67,800
2026-02-054,030.04,115.04,030.04,105.0+85.0+2.11%16,100
2026-02-044,010.04,040.04,010.04,020.0+5.0+0.12%3,000
2026-02-034,015.04,020.04,010.04,015.0+10.0+0.25%4,100
2026-02-024,010.04,015.04,005.04,005.0-5.0-0.12%2,000
2026-01-304,000.04,010.04,000.04,010.0+10.0+0.25%2,200
2026-01-294,015.04,015.04,000.04,000.0-10.0-0.25%3,200
2026-01-284,005.04,010.04,005.04,010.00.00.00%2,400
2026-01-274,000.04,010.04,000.04,010.00.00.00%1,100
2026-01-264,010.04,010.04,000.04,010.00.00.00%1,300
2026-01-233,995.04,015.03,995.04,010.0+10.0+0.25%1,800
2026-01-224,000.04,010.04,000.04,000.0-10.0-0.25%2,900
2026-01-213,995.04,010.03,995.04,010.0+10.0+0.25%7,000
2026-01-204,010.04,015.03,985.04,000.0-10.0-0.25%11,600
2026-01-194,020.04,030.04,000.04,010.0+5.0+0.12%5,000
2026-01-164,020.04,020.04,005.04,005.0-15.0-0.37%3,100
2026-01-154,010.04,020.04,005.04,020.0+15.0+0.37%3,000
2026-01-144,005.04,020.04,005.04,005.00.00.00%1,600
2026-01-133,995.04,010.03,995.04,005.0+10.0+0.25%4,800
2026-01-093,980.04,000.03,980.03,995.0+5.0+0.13%2,100
2026-01-083,995.04,000.03,990.03,990.0-5.0-0.13%2,900
2026-01-073,995.04,010.03,995.03,995.0-15.0-0.37%2,000
2026-01-064,005.04,010.04,000.04,010.0+20.0+0.50%2,400
2026-01-054,000.04,000.03,990.03,990.0-10.0-0.25%2,500
2025-12-304,000.04,000.03,965.04,000.00.00.00%2,600
2025-12-293,950.04,000.03,935.04,000.0+70.0+1.78%3,600
2025-12-263,920.03,940.03,920.03,930.0+10.0+0.26%6,700
2025-12-253,915.03,920.03,915.03,920.0+5.0+0.13%1,200
2025-12-243,915.03,920.03,915.03,915.00.00.00%900
2025-12-233,905.03,920.03,900.03,915.0+10.0+0.26%3,100
2025-12-223,915.03,915.03,905.03,905.00.00.00%1,600
2025-12-193,900.03,910.03,900.03,905.00.00.00%900
2025-12-183,905.03,920.03,905.03,905.0-15.0-0.38%2,200
2025-12-173,915.03,920.03,900.03,920.0+10.0+0.26%2,100
2025-12-163,920.03,920.03,910.03,910.0-10.0-0.26%600
2025-12-153,915.03,920.03,905.03,920.0+10.0+0.26%1,400
2025-12-123,900.03,910.03,880.03,910.0+10.0+0.26%2,200
2025-12-113,905.03,910.03,885.03,900.0+5.0+0.13%1,500
2025-12-103,895.03,905.03,870.03,895.00.00.00%1,500
2025-12-093,905.03,905.03,880.03,895.0-10.0-0.26%800
2025-12-083,900.03,905.03,850.03,905.0+25.0+0.64%4,000
2025-12-053,880.03,895.03,880.03,880.0+5.0+0.13%2,000
2025-12-043,880.03,900.03,870.03,875.0-5.0-0.13%2,000
2025-12-033,910.03,910.03,880.03,880.0-20.0-0.51%3,100
2025-12-023,905.03,905.03,885.03,900.00.00.00%1,900
2025-12-013,905.03,905.03,885.03,900.0+5.0+0.13%3,100
2025-11-283,895.03,895.03,885.03,895.00.00.00%1,500
2025-11-273,900.03,910.03,880.03,895.0-10.0-0.26%1,900
2025-11-263,880.03,905.03,875.03,905.0+20.0+0.51%4,400
2025-11-253,850.03,890.03,850.03,885.0+45.0+1.17%5,500
2025-11-213,850.03,850.03,840.03,840.0-10.0-0.26%1,100
2025-11-203,825.03,850.03,825.03,850.0+25.0+0.65%2,800
2025-11-193,805.03,830.03,805.03,825.0+20.0+0.53%1,300
2025-11-183,810.03,855.03,790.03,805.0-15.0-0.39%8,600
2025-11-173,855.03,855.03,805.03,820.0-35.0-0.91%7,800
2025-11-143,860.03,860.03,850.03,855.0-5.0-0.13%1,300
2025-11-133,845.03,865.03,845.03,860.0+15.0+0.39%1,600
2025-11-123,865.03,865.03,840.03,845.0+5.0+0.13%1,900
2025-11-113,835.03,860.03,835.03,840.0-5.0-0.13%2,200
2025-11-103,825.03,845.03,825.03,845.0+25.0+0.65%2,200
2025-11-073,810.03,820.03,800.03,820.0+10.0+0.26%2,200
2025-11-063,860.03,870.03,800.03,810.0+10.0+0.26%12,800
2025-11-053,800.03,830.03,785.03,800.0-10.0-0.26%5,300
2025-11-043,815.03,815.03,785.03,810.0-5.0-0.13%3,600
2025-10-313,790.03,820.03,780.03,815.0+25.0+0.66%3,700
2025-10-303,790.03,800.03,775.03,790.0+15.0+0.40%3,000
2025-10-293,800.03,820.03,775.03,775.0-20.0-0.53%1,600
2025-10-283,800.03,825.03,795.03,795.0-30.0-0.78%1,000
2025-10-273,835.03,835.03,805.03,825.0-5.0-0.13%1,700
2025-10-243,815.03,830.03,810.03,830.0+15.0+0.39%1,800
2025-10-233,810.03,815.03,795.03,815.0+5.0+0.13%600
2025-10-223,820.03,820.03,810.03,810.00.00.00%1,300
2025-10-213,825.03,830.03,810.03,810.00.00.00%1,700
2025-10-203,825.03,825.03,790.03,810.0+10.0+0.26%2,100
2025-10-173,800.03,800.03,780.03,800.0+35.0+0.93%3,200
2025-10-163,765.03,780.03,760.03,765.0+15.0+0.40%1,800
2025-10-153,750.03,760.03,740.03,750.0+20.0+0.54%1,300
2025-10-143,725.03,750.03,715.03,730.0-10.0-0.27%4,300
2025-10-103,770.03,770.03,725.03,740.0-30.0-0.80%1,400
2025-10-093,750.03,770.03,735.03,770.0+20.0+0.53%2,200
2025-10-083,745.03,750.03,715.03,750.00.00.00%2,300
2025-10-073,700.03,750.03,700.03,750.0+50.0+1.35%5,600
2025-10-063,685.03,710.03,635.03,700.0-35.0-0.94%23,800
2025-10-033,710.03,745.03,710.03,735.0+10.0+0.27%2,600
2025-10-023,765.03,765.03,715.03,725.0-25.0-0.67%2,300
2025-10-013,770.03,770.03,715.03,750.0-20.0-0.53%5,600
2025-09-303,770.03,820.03,770.03,770.0+5.0+0.13%2,700
2025-09-293,795.03,795.03,750.03,765.0-10.0-0.26%2,400
2025-09-263,830.03,835.03,740.03,775.0-40.0-1.05%8,300
2025-09-253,810.03,815.03,780.03,815.0+10.0+0.26%4,700
2025-09-243,780.03,835.03,765.03,805.0+45.0+1.20%5,500
2025-09-223,785.03,785.03,760.03,760.0-20.0-0.53%2,800
2025-09-193,800.03,800.03,775.03,780.0-15.0-0.40%1,600
2025-09-183,795.03,835.03,780.03,795.0+5.0+0.13%2,200
2025-09-173,775.03,800.03,775.03,790.0+15.0+0.40%1,200
2025-09-163,790.03,810.03,775.03,775.0+5.0+0.13%2,800
2025-09-123,825.03,825.03,755.03,770.0——3,200

直近120営業日分を表示