KabuInsight

Ｊ−オイルミルズ

2613
プライム/食料品/J-OIL MILLS, 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
2026-03-131,997.02,014.01,991.01,992.0-8.0-0.40%134,300
2026-03-122,027.02,028.02,000.02,000.0-35.0-1.72%144,600
2026-03-112,046.02,057.02,035.02,035.0+5.0+0.25%87,800
2026-03-102,045.02,045.02,025.02,030.00.00.00%72,600
2026-03-092,018.02,035.02,001.02,030.0-15.0-0.73%131,600
2026-03-062,050.02,050.02,029.02,045.0-4.0-0.20%77,000
2026-03-052,047.02,061.02,040.02,049.0+31.0+1.54%65,200
2026-03-042,045.02,045.02,000.02,018.0-41.0-1.99%158,700
2026-03-032,100.02,100.02,059.02,059.0-41.0-1.95%89,300
2026-03-022,086.02,106.02,075.02,100.0+4.0+0.19%104,600
2026-02-272,075.02,097.02,066.02,096.0+33.0+1.60%100,400
2026-02-262,047.02,069.02,044.02,063.0+13.0+0.63%88,100
2026-02-252,056.02,059.02,043.02,050.0-5.0-0.24%47,600
2026-02-242,044.02,063.02,034.02,055.0+16.0+0.78%70,100
2026-02-202,046.02,046.02,024.02,039.0-8.0-0.39%65,300
2026-02-192,045.02,052.02,035.02,047.0-4.0-0.20%52,000
2026-02-182,052.02,057.02,046.02,051.0+5.0+0.24%54,600
2026-02-172,059.02,064.02,044.02,046.0-5.0-0.24%51,400
2026-02-162,060.02,071.02,048.02,051.0-6.0-0.29%69,000
2026-02-132,057.02,058.02,036.02,057.0+8.0+0.39%86,800
2026-02-122,044.02,052.02,029.02,049.0+19.0+0.94%94,000
2026-02-102,035.02,049.02,030.02,030.0-3.0-0.15%80,800
2026-02-092,047.02,050.02,016.02,033.0-6.0-0.29%138,800
2026-02-062,044.02,047.02,033.02,039.0-2.0-0.10%99,800
2026-02-052,055.02,055.02,041.02,041.0+6.0+0.29%68,000
2026-02-042,040.02,046.02,034.02,035.0-9.0-0.44%54,800
2026-02-032,042.02,051.02,034.02,044.0+11.0+0.54%68,300
2026-02-022,049.02,053.02,030.02,033.0+6.0+0.30%93,600
2026-01-302,012.02,030.02,006.02,027.0+15.0+0.75%59,700
2026-01-291,999.02,012.01,986.02,012.0+12.0+0.60%82,400
2026-01-282,017.02,017.01,997.02,000.0-12.0-0.60%90,400
2026-01-272,021.02,027.02,005.02,012.0-15.0-0.74%75,300
2026-01-262,040.02,040.02,020.02,027.0-12.0-0.59%93,700
2026-01-232,065.02,068.02,036.02,039.0-25.0-1.21%70,500
2026-01-222,066.02,075.02,055.02,064.0+15.0+0.73%61,700
2026-01-212,070.02,070.02,043.02,049.0-27.0-1.30%89,500
2026-01-202,066.02,080.02,060.02,076.0+19.0+0.92%58,000
2026-01-192,046.02,061.02,043.02,057.0+14.0+0.69%65,500
2026-01-162,045.02,045.02,030.02,043.0-2.0-0.10%37,700
2026-01-152,054.02,062.02,037.02,045.0-9.0-0.44%57,000
2026-01-142,039.02,054.02,036.02,054.0+18.0+0.88%41,900
2026-01-132,045.02,054.02,031.02,036.00.00.00%66,800
2026-01-092,033.02,049.02,033.02,036.0-2.0-0.10%44,400
2026-01-082,038.02,045.02,031.02,038.00.00.00%31,100
2026-01-072,030.02,042.02,018.02,038.0+1.0+0.05%45,900
2026-01-062,023.02,037.02,023.02,037.0+16.0+0.79%46,100
2026-01-052,004.02,026.01,992.02,021.0+18.0+0.90%81,600
2025-12-302,008.02,013.01,998.02,003.0-2.0-0.10%54,700
2025-12-292,010.02,014.02,000.02,005.0-4.0-0.20%49,400
2025-12-262,005.02,013.02,004.02,009.0+4.0+0.20%44,900
2025-12-251,998.02,006.01,996.02,005.0+12.0+0.60%37,800
2025-12-241,985.01,998.01,985.01,993.0+6.0+0.30%41,800
2025-12-231,978.01,993.01,978.01,987.0+15.0+0.76%35,700
2025-12-221,985.01,993.01,968.01,972.0-8.0-0.40%62,600
2025-12-191,975.01,988.01,973.01,980.0+5.0+0.25%52,100
2025-12-181,960.01,978.01,954.01,975.0+23.0+1.18%66,900
2025-12-171,956.01,960.01,950.01,952.0-4.0-0.20%49,200
2025-12-161,952.01,963.01,952.01,956.0-3.0-0.15%40,900
2025-12-151,954.01,962.01,948.01,959.0+9.0+0.46%73,400
2025-12-121,965.01,966.01,950.01,950.0-3.0-0.15%123,800
2025-12-111,979.01,980.01,953.01,953.0-31.0-1.56%106,900
2025-12-101,979.01,984.01,964.01,984.0+26.0+1.33%58,600
2025-12-091,971.01,975.01,956.01,958.0-16.0-0.81%96,200
2025-12-081,979.01,980.01,965.01,974.0+6.0+0.30%66,800
2025-12-051,986.01,989.01,968.01,968.0-22.0-1.11%91,300
2025-12-042,000.02,001.01,990.01,990.0-1.0-0.05%61,700
2025-12-032,010.02,010.01,990.01,991.0-15.0-0.75%61,700
2025-12-022,008.02,008.01,993.02,006.0-2.0-0.10%58,400
2025-12-012,041.02,041.02,000.02,008.0-29.0-1.42%55,700
2025-11-282,026.02,043.02,026.02,037.0+20.0+0.99%58,400
2025-11-272,021.02,030.02,016.02,017.0-4.0-0.20%38,500
2025-11-262,018.02,027.02,009.02,021.0+14.0+0.70%32,600
2025-11-252,029.02,029.02,007.02,007.0-9.0-0.45%48,600
2025-11-211,978.02,018.01,978.02,016.0+48.0+2.44%60,000
2025-11-201,972.01,981.01,968.01,968.0-7.0-0.35%66,300
2025-11-191,999.01,999.01,975.01,975.0-10.0-0.50%55,000
2025-11-181,998.02,004.01,985.01,985.0-13.0-0.65%45,400
2025-11-172,000.02,009.01,992.01,998.0+3.0+0.15%52,500
2025-11-142,003.02,007.01,992.01,995.0-8.0-0.40%47,900
2025-11-132,004.02,014.02,000.02,003.00.00.00%25,700
2025-11-121,997.02,010.01,991.02,003.0+24.0+1.21%40,500
2025-11-111,983.01,985.01,970.01,979.0-2.0-0.10%42,700
2025-11-101,999.02,000.01,980.01,981.0-11.0-0.55%53,700
2025-11-071,958.01,992.01,958.01,992.0+37.0+1.89%78,200
2025-11-061,985.01,989.01,954.01,955.0-44.0-2.20%175,000
2025-11-052,025.02,031.01,995.01,999.0-26.0-1.28%98,300
2025-11-042,018.02,039.02,006.02,025.0+8.0+0.40%69,300
2025-10-312,026.02,026.02,001.02,017.0+8.0+0.40%62,700
2025-10-302,012.02,017.02,003.02,009.0-3.0-0.15%54,000
2025-10-292,030.02,039.02,009.02,012.0-25.0-1.23%61,300
2025-10-282,050.02,050.02,031.02,037.0-26.0-1.26%49,800
2025-10-272,050.02,063.02,050.02,063.0+13.0+0.63%31,400
2025-10-242,053.02,058.02,040.02,050.0-3.0-0.15%35,900
2025-10-232,040.02,053.02,033.02,053.0+20.0+0.98%32,600
2025-10-222,032.02,041.02,028.02,033.0+13.0+0.64%33,100
2025-10-212,015.02,029.02,015.02,020.0+5.0+0.25%34,600
2025-10-202,029.02,034.02,013.02,015.0-2.0-0.10%33,000
2025-10-172,014.02,028.02,010.02,017.0+3.0+0.15%43,800
2025-10-162,012.02,022.02,010.02,014.0-10.0-0.49%38,000
2025-10-152,028.02,039.02,023.02,024.0+9.0+0.45%42,900
2025-10-142,000.02,019.01,986.02,015.0+11.0+0.55%80,900
2025-10-102,012.02,018.02,002.02,004.0-19.0-0.94%48,000
2025-10-092,022.02,026.02,014.02,023.0+1.0+0.05%38,100
2025-10-082,050.02,064.02,022.02,022.0-25.0-1.22%33,800
2025-10-072,034.02,055.02,027.02,047.0+12.0+0.59%32,600
2025-10-062,042.02,047.02,035.02,035.0+7.0+0.35%41,100
2025-10-032,027.02,028.02,010.02,028.0+13.0+0.65%41,000
2025-10-022,038.02,040.02,000.02,015.0-23.0-1.13%61,300
2025-10-012,060.02,075.02,023.02,038.0-16.0-0.78%68,600
2025-09-302,077.02,077.02,037.02,054.0-20.0-0.96%53,500
2025-09-292,085.02,085.02,065.02,074.0-49.0-2.31%46,600
2025-09-262,103.02,123.02,100.02,123.0+20.0+0.95%67,900
2025-09-252,098.02,104.02,090.02,103.0+8.0+0.38%54,000
2025-09-242,085.02,097.02,075.02,095.0+14.0+0.67%31,200
2025-09-222,082.02,092.02,077.02,081.0-3.0-0.14%30,900
2025-09-192,083.02,090.02,069.02,084.0+6.0+0.29%69,700
2025-09-182,080.02,080.02,061.02,078.0-2.0-0.10%41,800
2025-09-172,072.02,082.02,066.02,080.0-8.0-0.38%28,500
2025-09-162,072.02,088.02,066.02,088.0+16.0+0.77%21,500
2025-09-122,075.02,084.02,068.02,072.0——40,700

直近120営業日分を表示