木徳神糧
2700スタンダード/卸売業/KITOKU SHINRYO CO.,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 | 2,039.0 | 2,053.0 | 2,016.0 | 2,035.0 | -10.0 | -0.49% | 15,200 |
| 2026-03-12 | 2,079.0 | 2,079.0 | 2,016.0 | 2,045.0 | -36.0 | -1.73% | 23,800 |
| 2026-03-11 | 2,123.0 | 2,126.0 | 2,072.0 | 2,081.0 | -27.0 | -1.28% | 19,400 |
| 2026-03-10 | 2,089.0 | 2,108.0 | 2,054.0 | 2,108.0 | +53.0 | +2.58% | 27,800 |
| 2026-03-09 | 2,011.0 | 2,055.0 | 1,961.0 | 2,055.0 | -6.0 | -0.29% | 60,700 |
| 2026-03-06 | 2,114.0 | 2,126.0 | 2,034.0 | 2,061.0 | -31.0 | -1.48% | 22,500 |
| 2026-03-05 | 2,073.0 | 2,117.0 | 2,073.0 | 2,092.0 | +52.0 | +2.55% | 24,300 |
| 2026-03-04 | 2,080.0 | 2,080.0 | 2,010.0 | 2,040.0 | -45.0 | -2.16% | 49,100 |
| 2026-03-03 | 2,169.0 | 2,169.0 | 2,078.0 | 2,085.0 | -84.0 | -3.87% | 43,100 |
| 2026-03-02 | 2,184.0 | 2,190.0 | 2,131.0 | 2,169.0 | -14.0 | -0.64% | 23,300 |
| 2026-02-27 | 2,202.0 | 2,209.0 | 2,116.0 | 2,183.0 | -32.0 | -1.44% | 46,500 |
| 2026-02-26 | 2,128.0 | 2,270.0 | 2,128.0 | 2,215.0 | +91.0 | +4.28% | 78,800 |
| 2026-02-25 | 2,090.0 | 2,151.0 | 2,066.0 | 2,124.0 | +65.0 | +3.16% | 30,700 |
| 2026-02-24 | 2,061.0 | 2,075.0 | 2,026.0 | 2,059.0 | +2.0 | +0.10% | 29,800 |
| 2026-02-20 | 2,089.0 | 2,102.0 | 2,049.0 | 2,057.0 | -37.0 | -1.77% | 31,800 |
| 2026-02-19 | 2,070.0 | 2,094.0 | 2,042.0 | 2,094.0 | +26.0 | +1.26% | 40,600 |
| 2026-02-18 | 2,061.0 | 2,080.0 | 2,022.0 | 2,068.0 | -21.0 | -1.01% | 71,400 |
| 2026-02-17 | 2,157.0 | 2,187.0 | 2,056.0 | 2,089.0 | -91.0 | -4.17% | 76,400 |
| 2026-02-16 | 2,154.0 | 2,230.0 | 2,074.0 | 2,180.0 | -124.0 | -5.38% | 208,300 |
| 2026-02-13 | 2,758.0 | 2,758.0 | 2,248.0 | 2,304.0 | -442.0 | -16.10% | 134,100 |
| 2026-02-12 | 2,748.0 | 2,757.0 | 2,705.0 | 2,746.0 | +59.0 | +2.20% | 34,600 |
| 2026-02-10 | 2,637.0 | 2,697.0 | 2,637.0 | 2,687.0 | +52.0 | +1.97% | 18,900 |
| 2026-02-09 | 2,697.0 | 2,697.0 | 2,621.0 | 2,635.0 | +21.0 | +0.80% | 21,400 |
| 2026-02-06 | 2,610.0 | 2,615.0 | 2,564.0 | 2,614.0 | +6.0 | +0.23% | 20,300 |
| 2026-02-05 | 2,577.0 | 2,608.0 | 2,555.0 | 2,608.0 | +57.0 | +2.23% | 7,000 |
| 2026-02-04 | 2,566.0 | 2,577.0 | 2,551.0 | 2,551.0 | -15.0 | -0.58% | 9,200 |
| 2026-02-03 | 2,523.0 | 2,593.0 | 2,523.0 | 2,566.0 | +43.0 | +1.70% | 14,500 |
| 2026-02-02 | 2,519.0 | 2,580.0 | 2,500.0 | 2,523.0 | -21.0 | -0.83% | 21,000 |
| 2026-01-30 | 2,500.0 | 2,553.0 | 2,500.0 | 2,544.0 | +28.0 | +1.11% | 21,000 |
| 2026-01-29 | 2,521.0 | 2,546.0 | 2,505.0 | 2,516.0 | -10.0 | -0.40% | 25,600 |
| 2026-01-28 | 2,585.0 | 2,585.0 | 2,512.0 | 2,526.0 | -75.0 | -2.88% | 33,900 |
| 2026-01-27 | 2,575.0 | 2,603.0 | 2,555.0 | 2,601.0 | +25.0 | +0.97% | 20,900 |
| 2026-01-26 | 2,589.0 | 2,615.0 | 2,576.0 | 2,576.0 | -44.0 | -1.68% | 34,600 |
| 2026-01-23 | 2,596.0 | 2,641.0 | 2,592.0 | 2,620.0 | +30.0 | +1.16% | 13,400 |
| 2026-01-22 | 2,593.0 | 2,617.0 | 2,581.0 | 2,590.0 | -28.0 | -1.07% | 17,900 |
| 2026-01-21 | 2,679.0 | 2,689.0 | 2,605.0 | 2,618.0 | -52.0 | -1.95% | 22,100 |
| 2026-01-20 | 2,744.0 | 2,744.0 | 2,638.0 | 2,670.0 | -62.0 | -2.27% | 26,400 |
| 2026-01-19 | 2,692.0 | 2,747.0 | 2,663.0 | 2,732.0 | +90.0 | +3.41% | 37,000 |
| 2026-01-16 | 2,650.0 | 2,658.0 | 2,585.0 | 2,642.0 | -10.0 | -0.38% | 31,100 |
| 2026-01-15 | 2,556.0 | 2,679.0 | 2,556.0 | 2,652.0 | +80.0 | +3.11% | 47,400 |
| 2026-01-14 | 2,556.0 | 2,605.0 | 2,556.0 | 2,572.0 | +5.0 | +0.19% | 26,600 |
| 2026-01-13 | 2,530.0 | 2,595.0 | 2,529.0 | 2,567.0 | +37.0 | +1.46% | 38,700 |
| 2026-01-09 | 2,521.0 | 2,539.0 | 2,501.0 | 2,530.0 | -40.0 | -1.56% | 49,100 |
| 2026-01-08 | 2,590.0 | 2,610.0 | 2,555.0 | 2,570.0 | -22.0 | -0.85% | 46,000 |
| 2026-01-07 | 2,602.0 | 2,616.0 | 2,583.0 | 2,592.0 | -42.0 | -1.59% | 46,800 |
| 2026-01-06 | 2,654.0 | 2,670.0 | 2,624.0 | 2,634.0 | -12.0 | -0.45% | 41,600 |
| 2026-01-05 | 2,651.0 | 2,677.0 | 2,610.0 | 2,646.0 | -35.0 | -1.31% | 55,400 |
| 2025-12-30 | 2,732.0 | 2,740.0 | 2,681.0 | 2,681.0 | -21.0 | -0.78% | 41,700 |
| 2025-12-29 | 2,833.0 | 2,833.0 | 2,699.0 | 2,702.0 | -219.0 | -7.50% | 82,600 |
| 2025-12-26 | 2,898.0 | 2,947.0 | 2,898.0 | 2,921.0 | +32.0 | +1.11% | 44,500 |
| 2025-12-25 | 2,870.0 | 2,893.0 | 2,865.0 | 2,889.0 | +14.0 | +0.49% | 40,300 |
| 2025-12-24 | 2,860.0 | 2,894.0 | 2,858.0 | 2,875.0 | +22.0 | +0.77% | 34,600 |
| 2025-12-23 | 2,850.0 | 2,881.0 | 2,820.0 | 2,853.0 | -22.0 | -0.77% | 53,200 |
| 2025-12-22 | 2,929.0 | 2,939.0 | 2,860.0 | 2,875.0 | -50.0 | -1.71% | 44,100 |
| 2025-12-19 | 2,888.0 | 2,935.0 | 2,886.0 | 2,925.0 | +20.0 | +0.69% | 16,300 |
| 2025-12-18 | 2,870.0 | 2,910.0 | 2,866.0 | 2,905.0 | +23.0 | +0.80% | 25,600 |
| 2025-12-17 | 2,910.0 | 2,910.0 | 2,857.0 | 2,882.0 | -28.0 | -0.96% | 32,400 |
| 2025-12-16 | 2,990.0 | 2,990.0 | 2,910.0 | 2,910.0 | -84.0 | -2.81% | 34,400 |
| 2025-12-15 | 2,960.0 | 3,000.0 | 2,960.0 | 2,994.0 | +40.0 | +1.35% | 18,900 |
| 2025-12-12 | 2,905.0 | 2,960.0 | 2,905.0 | 2,954.0 | +54.0 | +1.86% | 38,700 |
| 2025-12-11 | 2,991.0 | 2,991.0 | 2,889.0 | 2,900.0 | -95.0 | -3.17% | 63,300 |
| 2025-12-10 | 3,025.0 | 3,035.0 | 2,995.0 | 2,995.0 | -20.0 | -0.66% | 29,700 |
| 2025-12-09 | 3,030.0 | 3,055.0 | 3,015.0 | 3,015.0 | -45.0 | -1.47% | 23,400 |
| 2025-12-08 | 3,065.0 | 3,080.0 | 3,040.0 | 3,060.0 | -10.0 | -0.33% | 27,800 |
| 2025-12-05 | 3,070.0 | 3,120.0 | 3,065.0 | 3,070.0 | +5.0 | +0.16% | 25,400 |
| 2025-12-04 | 3,030.0 | 3,090.0 | 3,030.0 | 3,065.0 | -25.0 | -0.81% | 33,900 |
| 2025-12-03 | 3,130.0 | 3,155.0 | 3,055.0 | 3,090.0 | 0.0 | 0.00% | 36,000 |
| 2025-12-02 | 3,145.0 | 3,155.0 | 3,050.0 | 3,090.0 | -70.0 | -2.22% | 42,300 |
| 2025-12-01 | 3,265.0 | 3,265.0 | 3,160.0 | 3,160.0 | -105.0 | -3.22% | 37,700 |
| 2025-11-28 | 3,220.0 | 3,310.0 | 3,220.0 | 3,265.0 | +45.0 | +1.40% | 42,300 |
| 2025-11-27 | 3,200.0 | 3,240.0 | 3,140.0 | 3,220.0 | +25.0 | +0.78% | 32,800 |
| 2025-11-26 | 3,120.0 | 3,220.0 | 3,085.0 | 3,195.0 | +65.0 | +2.08% | 47,700 |
| 2025-11-25 | 3,175.0 | 3,195.0 | 3,090.0 | 3,130.0 | +45.0 | +1.46% | 33,900 |
| 2025-11-21 | 3,025.0 | 3,115.0 | 3,025.0 | 3,085.0 | -10.0 | -0.32% | 37,400 |
| 2025-11-20 | 3,155.0 | 3,175.0 | 3,060.0 | 3,095.0 | -15.0 | -0.48% | 52,500 |
| 2025-11-19 | 3,160.0 | 3,230.0 | 3,090.0 | 3,110.0 | -120.0 | -3.72% | 74,000 |
| 2025-11-18 | 3,280.0 | 3,325.0 | 3,170.0 | 3,230.0 | -45.0 | -1.37% | 68,100 |
| 2025-11-17 | 3,325.0 | 3,390.0 | 3,230.0 | 3,275.0 | +40.0 | +1.24% | 80,100 |
| 2025-11-14 | 3,200.0 | 3,270.0 | 3,115.0 | 3,235.0 | -35.0 | -1.07% | 110,500 |
| 2025-11-13 | 3,400.0 | 3,460.0 | 3,240.0 | 3,270.0 | -135.0 | -3.96% | 121,200 |
| 2025-11-12 | 3,385.0 | 3,610.0 | 3,370.0 | 3,405.0 | -25.0 | -0.73% | 112,800 |
| 2025-11-11 | 3,670.0 | 3,680.0 | 3,340.0 | 3,430.0 | -310.0 | -8.29% | 306,500 |
| 2025-11-10 | 3,945.0 | 4,075.0 | 3,635.0 | 3,740.0 | -480.0 | -11.37% | 410,100 |
| 2025-11-07 | 4,220.0 | 4,220.0 | 4,220.0 | 4,220.0 | -700.0 | -14.23% | 100,400 |
| 2025-11-06 | 4,975.0 | 5,020.0 | 4,700.0 | 4,920.0 | +115.0 | +2.39% | 280,700 |
| 2025-11-05 | 4,485.0 | 4,860.0 | 4,380.0 | 4,805.0 | +390.0 | +8.83% | 178,200 |
| 2025-11-04 | 4,375.0 | 4,525.0 | 4,295.0 | 4,415.0 | +90.0 | +2.08% | 84,100 |
| 2025-10-31 | 4,320.0 | 4,430.0 | 4,300.0 | 4,325.0 | +90.0 | +2.13% | 61,900 |
| 2025-10-30 | 4,170.0 | 4,260.0 | 4,150.0 | 4,235.0 | -5.0 | -0.12% | 43,700 |
| 2025-10-29 | 4,345.0 | 4,440.0 | 4,185.0 | 4,240.0 | -105.0 | -2.42% | 60,200 |
| 2025-10-28 | 4,390.0 | 4,485.0 | 4,340.0 | 4,345.0 | -45.0 | -1.03% | 54,800 |
| 2025-10-27 | 4,610.0 | 4,610.0 | 4,355.0 | 4,390.0 | -165.0 | -3.62% | 131,700 |
| 2025-10-24 | 4,995.0 | 4,995.0 | 4,460.0 | 4,555.0 | -345.0 | -7.04% | 271,200 |
| 2025-10-23 | 4,915.0 | 4,985.0 | 4,460.0 | 4,900.0 | +520.0 | +11.87% | 418,500 |
| 2025-10-22 | 3,915.0 | 4,450.0 | 3,915.0 | 4,380.0 | +410.0 | +10.33% | 134,200 |
| 2025-10-21 | 4,085.0 | 4,090.0 | 3,920.0 | 3,970.0 | -160.0 | -3.87% | 89,400 |
| 2025-10-20 | 4,280.0 | 4,320.0 | 4,115.0 | 4,130.0 | -60.0 | -1.43% | 44,000 |
| 2025-10-17 | 4,290.0 | 4,360.0 | 4,150.0 | 4,190.0 | -150.0 | -3.46% | 47,000 |
| 2025-10-16 | 4,200.0 | 4,360.0 | 4,180.0 | 4,340.0 | +215.0 | +5.21% | 49,000 |
| 2025-10-15 | 4,040.0 | 4,175.0 | 3,990.0 | 4,125.0 | +105.0 | +2.61% | 45,000 |
| 2025-10-14 | 4,000.0 | 4,140.0 | 3,900.0 | 4,020.0 | -120.0 | -2.90% | 62,400 |
| 2025-10-10 | 4,235.0 | 4,310.0 | 4,130.0 | 4,140.0 | -140.0 | -3.27% | 51,000 |
| 2025-10-09 | 4,360.0 | 4,400.0 | 4,260.0 | 4,280.0 | -75.0 | -1.72% | 46,900 |
| 2025-10-08 | 4,400.0 | 4,480.0 | 4,310.0 | 4,355.0 | -115.0 | -2.57% | 46,600 |
| 2025-10-07 | 4,340.0 | 4,530.0 | 4,235.0 | 4,470.0 | +135.0 | +3.11% | 73,800 |
| 2025-10-06 | 4,320.0 | 4,385.0 | 4,200.0 | 4,335.0 | +60.0 | +1.40% | 62,700 |
| 2025-10-03 | 4,265.0 | 4,355.0 | 4,205.0 | 4,275.0 | -120.0 | -2.73% | 50,100 |
| 2025-10-02 | 4,335.0 | 4,480.0 | 4,320.0 | 4,395.0 | +55.0 | +1.27% | 51,400 |
| 2025-10-01 | 4,430.0 | 4,485.0 | 4,315.0 | 4,340.0 | -115.0 | -2.58% | 83,300 |
| 2025-09-30 | 4,590.0 | 4,590.0 | 4,395.0 | 4,455.0 | -140.0 | -3.05% | 80,700 |
| 2025-09-29 | 4,650.0 | 4,770.0 | 4,505.0 | 4,595.0 | -55.0 | -1.18% | 80,500 |
| 2025-09-26 | 5,050.0 | 5,180.0 | 4,545.0 | 4,650.0 | -420.0 | -8.28% | 277,000 |
| 2025-09-25 | 5,260.0 | 5,260.0 | 5,070.0 | 5,070.0 | -250.0 | -4.70% | 90,600 |
| 2025-09-24 | 5,250.0 | 5,400.0 | 5,250.0 | 5,320.0 | +60.0 | +1.14% | 102,800 |
| 2025-09-22 | 5,260.0 | 5,420.0 | 5,260.0 | 5,260.0 | -30.0 | -0.57% | 65,200 |
| 2025-09-19 | 5,720.0 | 5,720.0 | 5,180.0 | 5,290.0 | -420.0 | -7.36% | 211,100 |
| 2025-09-18 | 5,920.0 | 5,980.0 | 5,650.0 | 5,710.0 | -160.0 | -2.73% | 114,200 |
| 2025-09-17 | 5,840.0 | 5,920.0 | 5,680.0 | 5,870.0 | +110.0 | +1.91% | 84,200 |
| 2025-09-16 | 5,930.0 | 5,930.0 | 5,520.0 | 5,760.0 | -250.0 | -4.16% | 169,800 |
| 2025-09-12 | 5,760.0 | 6,250.0 | 5,700.0 | 6,010.0 | — | — | 266,200 |
直近120営業日分を表示