KabuInsight

石光商事

2750
スタンダード/卸売業/S.ISHIMITSU&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
2026-03-131,380.01,386.01,362.01,380.0-6.0-0.43%10,300
2026-03-121,418.01,418.01,383.01,386.0-32.0-2.26%12,900
2026-03-111,395.01,426.01,395.01,418.0+36.0+2.60%11,600
2026-03-101,371.01,419.01,371.01,382.0+25.0+1.84%20,900
2026-03-091,380.01,380.01,334.01,357.0-41.0-2.93%37,300
2026-03-061,409.01,413.01,388.01,398.0-17.0-1.20%10,900
2026-03-051,398.01,419.01,398.01,415.0+43.0+3.13%10,000
2026-03-041,392.01,405.01,344.01,372.0-37.0-2.63%31,200
2026-03-031,449.01,450.01,400.01,409.0-51.0-3.49%46,000
2026-03-021,460.01,474.01,440.01,460.0-34.0-2.28%18,600
2026-02-271,459.01,494.01,451.01,494.0+35.0+2.40%15,400
2026-02-261,436.01,463.01,436.01,459.0+23.0+1.60%13,200
2026-02-251,481.01,481.01,435.01,436.0-45.0-3.04%19,300
2026-02-241,490.01,491.01,471.01,481.0-9.0-0.60%16,400
2026-02-201,494.01,494.01,453.01,490.0-4.0-0.27%19,900
2026-02-191,477.01,494.01,471.01,494.0+32.0+2.19%16,400
2026-02-181,432.01,462.01,432.01,462.0+31.0+2.17%16,400
2026-02-171,440.01,450.01,419.01,431.0-9.0-0.63%25,000
2026-02-161,413.01,443.01,400.01,440.0+40.0+2.86%46,900
2026-02-131,375.01,475.01,373.01,400.0+30.0+2.19%112,500
2026-02-121,350.01,388.01,348.01,370.0+27.0+2.01%26,700
2026-02-101,340.01,343.01,336.01,343.0+8.0+0.60%10,600
2026-02-091,324.01,336.01,320.01,335.0+5.0+0.38%16,300
2026-02-061,331.01,340.01,328.01,330.0-1.0-0.08%7,200
2026-02-051,336.01,341.01,322.01,331.0-5.0-0.37%8,900
2026-02-041,331.01,343.01,324.01,336.0-2.0-0.15%9,200
2026-02-031,346.01,346.01,335.01,338.0+1.0+0.07%4,900
2026-02-021,330.01,337.01,324.01,337.0+15.0+1.13%6,100
2026-01-301,336.01,336.01,311.01,322.0-8.0-0.60%7,300
2026-01-291,340.01,340.01,320.01,330.0-11.0-0.82%9,900
2026-01-281,346.01,346.01,334.01,341.0-16.0-1.18%18,200
2026-01-271,360.01,363.01,341.01,357.0+1.0+0.07%9,700
2026-01-261,378.01,385.01,355.01,356.0-14.0-1.02%25,000
2026-01-231,336.01,379.01,336.01,370.0+40.0+3.01%37,200
2026-01-221,322.01,331.01,320.01,330.0+10.0+0.76%7,600
2026-01-211,304.01,332.01,304.01,320.00.00.00%8,600
2026-01-201,340.01,342.01,300.01,320.0-12.0-0.90%17,800
2026-01-191,295.01,333.01,291.01,332.0+33.0+2.54%8,100
2026-01-161,295.01,300.01,280.01,299.00.00.00%6,000
2026-01-151,267.01,300.01,264.01,299.0+33.0+2.61%15,000
2026-01-141,250.01,270.01,248.01,266.0+14.0+1.12%13,900
2026-01-131,252.01,260.01,239.01,252.0+8.0+0.64%25,700
2026-01-091,261.01,261.01,239.01,244.0-27.0-2.12%43,700
2026-01-081,271.01,280.01,271.01,271.00.00.00%6,800
2026-01-071,264.01,279.01,261.01,271.0+7.0+0.55%14,000
2026-01-061,269.01,270.01,258.01,264.0+3.0+0.24%7,100
2026-01-051,260.01,264.01,256.01,261.0+7.0+0.56%6,800
2025-12-301,258.01,260.01,253.01,254.0-1.0-0.08%3,900
2025-12-291,246.01,263.01,246.01,255.0+9.0+0.72%10,600
2025-12-261,249.01,258.01,246.01,246.0-3.0-0.24%8,700
2025-12-251,248.01,258.01,245.01,249.0+1.0+0.08%11,000
2025-12-241,248.01,248.01,243.01,248.0+6.0+0.48%4,500
2025-12-231,244.01,250.01,238.01,242.00.00.00%10,900
2025-12-221,260.01,260.01,239.01,242.0-7.0-0.56%9,300
2025-12-191,253.01,254.01,240.01,249.0-1.0-0.08%8,300
2025-12-181,251.01,251.01,240.01,250.0-2.0-0.16%8,500
2025-12-171,272.01,272.01,251.01,252.0-1.0-0.08%3,800
2025-12-161,283.01,284.01,243.01,253.0-2.0-0.16%16,800
2025-12-151,258.01,268.01,249.01,255.0+5.0+0.40%10,200
2025-12-121,265.01,265.01,221.01,250.0+3.0+0.24%18,500
2025-12-111,276.01,280.01,244.01,247.0-33.0-2.58%23,300
2025-12-101,288.01,288.01,272.01,280.0-1.0-0.08%2,800
2025-12-091,296.01,296.01,270.01,281.0-10.0-0.77%5,700
2025-12-081,301.01,301.01,286.01,291.0-10.0-0.77%8,800
2025-12-051,289.01,301.01,271.01,301.0+3.0+0.23%12,500
2025-12-041,271.01,298.01,270.01,298.0+16.0+1.25%7,600
2025-12-031,274.01,283.01,270.01,282.0+6.0+0.47%5,900
2025-12-021,287.01,292.01,273.01,276.00.00.00%9,100
2025-12-011,277.01,280.01,268.01,276.0-14.0-1.09%15,000
2025-11-281,275.01,300.01,275.01,290.0+3.0+0.23%6,500
2025-11-271,264.01,293.01,264.01,287.0+23.0+1.82%16,100
2025-11-261,256.01,282.01,243.01,264.0+1.0+0.08%11,800
2025-11-251,237.01,266.01,237.01,263.0+36.0+2.93%34,000
2025-11-211,191.01,227.01,180.01,227.0+22.0+1.83%20,900
2025-11-201,192.01,207.01,182.01,205.0+24.0+2.03%12,200
2025-11-191,186.01,189.01,155.01,181.0+2.0+0.17%42,300
2025-11-181,250.01,250.01,170.01,179.0-75.0-5.98%80,200
2025-11-171,254.01,260.01,226.01,254.0+8.0+0.64%49,500
2025-11-141,345.01,449.01,210.01,246.0-103.0-7.64%186,300
2025-11-131,371.01,382.01,344.01,349.0-22.0-1.60%24,300
2025-11-121,345.01,371.01,345.01,371.0+18.0+1.33%14,800
2025-11-111,383.01,383.01,345.01,353.0-30.0-2.17%11,700
2025-11-101,370.01,384.01,356.01,383.0+13.0+0.95%13,100
2025-11-071,405.01,405.01,363.01,370.0-40.0-2.84%13,100
2025-11-061,375.01,411.01,375.01,410.0+35.0+2.55%17,900
2025-11-051,390.01,393.01,348.01,375.0-28.0-2.00%13,100
2025-11-041,418.01,418.01,379.01,403.0-15.0-1.06%17,500
2025-10-311,395.01,425.01,347.01,418.0+16.0+1.14%8,400
2025-10-301,379.01,402.01,339.01,402.0+38.0+2.79%16,300
2025-10-291,400.01,406.01,363.01,364.0-36.0-2.57%22,600
2025-10-281,445.01,446.01,395.01,400.0-39.0-2.71%16,300
2025-10-271,412.01,450.01,412.01,439.0+41.0+2.93%23,500
2025-10-241,371.01,420.01,371.01,398.0+32.0+2.34%15,000
2025-10-231,379.01,379.01,351.01,366.0-13.0-0.94%5,000
2025-10-221,348.01,385.01,340.01,379.0+39.0+2.91%9,100
2025-10-211,325.01,350.01,323.01,340.0+9.0+0.68%10,200
2025-10-201,323.01,339.01,299.01,331.0+38.0+2.94%18,300
2025-10-171,317.01,325.01,290.01,293.0-24.0-1.82%16,600
2025-10-161,300.01,355.01,294.01,317.0+17.0+1.31%13,600
2025-10-151,287.01,316.01,287.01,300.0+23.0+1.80%12,600
2025-10-141,301.01,322.01,250.01,277.0-38.0-2.89%24,000
2025-10-101,304.01,342.01,300.01,315.0-5.0-0.38%11,300
2025-10-091,333.01,334.01,317.01,320.0-19.0-1.42%8,100
2025-10-081,327.01,349.01,327.01,339.0+1.0+0.07%5,400
2025-10-071,343.01,353.01,316.01,338.0-16.0-1.18%11,500
2025-10-061,330.01,359.01,330.01,354.0+32.0+2.42%12,600
2025-10-031,333.01,354.01,317.01,322.0-34.0-2.51%9,300
2025-10-021,315.01,377.01,315.01,356.0+46.0+3.51%35,500
2025-10-011,344.01,344.01,301.01,310.0-27.0-2.02%21,700
2025-09-301,345.01,350.01,315.01,337.0-10.0-0.74%8,100
2025-09-291,363.01,377.01,331.01,347.0+10.0+0.75%8,300
2025-09-261,368.01,390.01,336.01,337.0-43.0-3.12%18,400
2025-09-251,376.01,390.01,351.01,380.00.00.00%19,100
2025-09-241,400.01,400.01,347.01,380.0-33.0-2.34%29,700
2025-09-221,443.01,459.01,413.01,413.0-14.0-0.98%18,400
2025-09-191,450.01,479.01,418.01,427.0-17.0-1.18%16,500
2025-09-181,439.01,460.01,425.01,444.0+4.0+0.28%14,300
2025-09-171,423.01,440.01,375.01,440.0+17.0+1.19%23,100
2025-09-161,404.01,455.01,400.01,423.0+41.0+2.97%25,500
2025-09-121,371.01,432.01,371.01,382.0——39,100

直近120営業日分を表示