ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ
2762スタンダード/小売業/SANKO MARKETING FOODS 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 | 99.0 | 99.0 | 97.0 | 97.0 | 0.0 | 0.00% | 42,900 |
| 2026-03-12 | 98.0 | 99.0 | 97.0 | 97.0 | 0.0 | 0.00% | 56,300 |
| 2026-03-11 | 98.0 | 98.0 | 97.0 | 97.0 | -1.0 | -1.02% | 34,400 |
| 2026-03-10 | 98.0 | 98.0 | 97.0 | 98.0 | +1.0 | +1.03% | 29,800 |
| 2026-03-09 | 97.0 | 98.0 | 97.0 | 97.0 | -2.0 | -2.02% | 68,400 |
| 2026-03-06 | 98.0 | 99.0 | 97.0 | 99.0 | +1.0 | +1.02% | 65,500 |
| 2026-03-05 | 97.0 | 99.0 | 97.0 | 98.0 | +1.0 | +1.03% | 50,400 |
| 2026-03-04 | 98.0 | 99.0 | 97.0 | 97.0 | -1.0 | -1.02% | 140,800 |
| 2026-03-03 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 309,700 |
| 2026-03-02 | 99.0 | 100.0 | 98.0 | 98.0 | -1.0 | -1.01% | 79,600 |
| 2026-02-27 | 99.0 | 100.0 | 99.0 | 99.0 | -1.0 | -1.00% | 23,800 |
| 2026-02-26 | 100.0 | 100.0 | 98.0 | 100.0 | 0.0 | 0.00% | 158,100 |
| 2026-02-25 | 99.0 | 100.0 | 99.0 | 100.0 | +1.0 | +1.01% | 20,400 |
| 2026-02-24 | 100.0 | 100.0 | 99.0 | 99.0 | -1.0 | -1.00% | 59,000 |
| 2026-02-20 | 99.0 | 100.0 | 99.0 | 100.0 | +1.0 | +1.01% | 57,600 |
| 2026-02-19 | 99.0 | 100.0 | 99.0 | 99.0 | 0.0 | 0.00% | 61,800 |
| 2026-02-18 | 99.0 | 100.0 | 99.0 | 99.0 | 0.0 | 0.00% | 74,800 |
| 2026-02-17 | 100.0 | 100.0 | 99.0 | 99.0 | -1.0 | -1.00% | 41,900 |
| 2026-02-16 | 100.0 | 100.0 | 99.0 | 100.0 | 0.0 | 0.00% | 46,400 |
| 2026-02-13 | 100.0 | 101.0 | 100.0 | 100.0 | 0.0 | 0.00% | 58,600 |
| 2026-02-12 | 100.0 | 101.0 | 99.0 | 100.0 | 0.0 | 0.00% | 183,900 |
| 2026-02-10 | 100.0 | 101.0 | 100.0 | 100.0 | 0.0 | 0.00% | 70,900 |
| 2026-02-09 | 100.0 | 101.0 | 100.0 | 100.0 | 0.0 | 0.00% | 41,900 |
| 2026-02-06 | 100.0 | 101.0 | 100.0 | 100.0 | -1.0 | -0.99% | 36,200 |
| 2026-02-05 | 101.0 | 101.0 | 100.0 | 101.0 | +1.0 | +1.00% | 65,200 |
| 2026-02-04 | 100.0 | 100.0 | 99.0 | 100.0 | +1.0 | +1.01% | 84,400 |
| 2026-02-03 | 100.0 | 100.0 | 98.0 | 99.0 | +1.0 | +1.02% | 48,700 |
| 2026-02-02 | 100.0 | 100.0 | 98.0 | 98.0 | -1.0 | -1.01% | 38,800 |
| 2026-01-30 | 99.0 | 100.0 | 99.0 | 99.0 | 0.0 | 0.00% | 100,900 |
| 2026-01-29 | 99.0 | 100.0 | 98.0 | 99.0 | -1.0 | -1.00% | 48,300 |
| 2026-01-28 | 99.0 | 100.0 | 98.0 | 100.0 | +1.0 | +1.01% | 56,000 |
| 2026-01-27 | 99.0 | 100.0 | 99.0 | 99.0 | 0.0 | 0.00% | 27,600 |
| 2026-01-26 | 100.0 | 100.0 | 99.0 | 99.0 | -1.0 | -1.00% | 57,900 |
| 2026-01-23 | 99.0 | 100.0 | 98.0 | 100.0 | +2.0 | +2.04% | 56,100 |
| 2026-01-22 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 32,600 |
| 2026-01-21 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 34,700 |
| 2026-01-20 | 100.0 | 101.0 | 98.0 | 98.0 | -2.0 | -2.00% | 198,600 |
| 2026-01-19 | 99.0 | 101.0 | 99.0 | 100.0 | +2.0 | +2.04% | 118,000 |
| 2026-01-16 | 99.0 | 99.0 | 98.0 | 98.0 | -1.0 | -1.01% | 41,100 |
| 2026-01-15 | 99.0 | 99.0 | 98.0 | 99.0 | +1.0 | +1.02% | 45,000 |
| 2026-01-14 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 101,800 |
| 2026-01-13 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 61,600 |
| 2026-01-09 | 99.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 56,900 |
| 2026-01-08 | 99.0 | 100.0 | 98.0 | 98.0 | -1.0 | -1.01% | 65,500 |
| 2026-01-07 | 98.0 | 100.0 | 98.0 | 99.0 | +1.0 | +1.02% | 125,700 |
| 2026-01-06 | 98.0 | 99.0 | 98.0 | 98.0 | 0.0 | 0.00% | 53,600 |
| 2026-01-05 | 98.0 | 99.0 | 97.0 | 98.0 | 0.0 | 0.00% | 303,300 |
| 2025-12-30 | 100.0 | 100.0 | 98.0 | 98.0 | -2.0 | -2.00% | 281,900 |
| 2025-12-29 | 100.0 | 101.0 | 99.0 | 100.0 | -5.0 | -4.76% | 391,000 |
| 2025-12-26 | 104.0 | 105.0 | 103.0 | 105.0 | +1.0 | +0.96% | 349,400 |
| 2025-12-25 | 103.0 | 105.0 | 102.0 | 104.0 | +2.0 | +1.96% | 357,600 |
| 2025-12-24 | 102.0 | 103.0 | 102.0 | 102.0 | -1.0 | -0.97% | 88,400 |
| 2025-12-23 | 101.0 | 103.0 | 101.0 | 103.0 | +1.0 | +0.98% | 239,400 |
| 2025-12-22 | 103.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 146,300 |
| 2025-12-19 | 102.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 77,100 |
| 2025-12-18 | 103.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 66,800 |
| 2025-12-17 | 102.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 118,300 |
| 2025-12-16 | 103.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 81,900 |
| 2025-12-15 | 103.0 | 103.0 | 102.0 | 102.0 | -1.0 | -0.97% | 94,200 |
| 2025-12-12 | 103.0 | 103.0 | 102.0 | 103.0 | +1.0 | +0.98% | 33,400 |
| 2025-12-11 | 104.0 | 104.0 | 102.0 | 102.0 | -1.0 | -0.97% | 97,100 |
| 2025-12-10 | 103.0 | 104.0 | 102.0 | 103.0 | 0.0 | 0.00% | 141,400 |
| 2025-12-09 | 103.0 | 104.0 | 103.0 | 103.0 | 0.0 | 0.00% | 62,000 |
| 2025-12-08 | 104.0 | 104.0 | 103.0 | 103.0 | 0.0 | 0.00% | 63,800 |
| 2025-12-05 | 103.0 | 103.0 | 102.0 | 103.0 | +1.0 | +0.98% | 98,300 |
| 2025-12-04 | 102.0 | 103.0 | 102.0 | 102.0 | 0.0 | 0.00% | 34,100 |
| 2025-12-03 | 103.0 | 103.0 | 102.0 | 102.0 | +1.0 | +0.99% | 93,900 |
| 2025-12-02 | 103.0 | 103.0 | 101.0 | 101.0 | -1.0 | -0.98% | 147,200 |
| 2025-12-01 | 101.0 | 102.0 | 101.0 | 102.0 | +1.0 | +0.99% | 81,500 |
| 2025-11-28 | 102.0 | 102.0 | 101.0 | 101.0 | 0.0 | 0.00% | 94,700 |
| 2025-11-27 | 101.0 | 102.0 | 101.0 | 101.0 | +1.0 | +1.00% | 53,800 |
| 2025-11-26 | 101.0 | 102.0 | 100.0 | 100.0 | 0.0 | 0.00% | 97,500 |
| 2025-11-25 | 101.0 | 102.0 | 100.0 | 100.0 | 0.0 | 0.00% | 102,200 |
| 2025-11-21 | 101.0 | 101.0 | 100.0 | 100.0 | -1.0 | -0.99% | 38,800 |
| 2025-11-20 | 100.0 | 101.0 | 99.0 | 101.0 | +2.0 | +2.02% | 111,100 |
| 2025-11-19 | 99.0 | 102.0 | 99.0 | 99.0 | 0.0 | 0.00% | 77,400 |
| 2025-11-18 | 100.0 | 102.0 | 99.0 | 99.0 | -1.0 | -1.00% | 270,400 |
| 2025-11-17 | 102.0 | 109.0 | 100.0 | 100.0 | -6.0 | -5.66% | 413,700 |
| 2025-11-14 | 101.0 | 106.0 | 101.0 | 106.0 | +5.0 | +4.95% | 207,500 |
| 2025-11-13 | 104.0 | 104.0 | 101.0 | 101.0 | -2.0 | -1.94% | 206,700 |
| 2025-11-12 | 103.0 | 109.0 | 102.0 | 103.0 | 0.0 | 0.00% | 548,600 |
| 2025-11-11 | 102.0 | 103.0 | 100.0 | 103.0 | +1.0 | +0.98% | 272,400 |
| 2025-11-10 | 102.0 | 103.0 | 101.0 | 102.0 | +2.0 | +2.00% | 284,800 |
| 2025-11-07 | 99.0 | 101.0 | 99.0 | 100.0 | +2.0 | +2.04% | 391,000 |
| 2025-11-06 | 98.0 | 99.0 | 97.0 | 98.0 | 0.0 | 0.00% | 113,500 |
| 2025-11-05 | 98.0 | 98.0 | 97.0 | 98.0 | +1.0 | +1.03% | 56,600 |
| 2025-11-04 | 98.0 | 99.0 | 97.0 | 97.0 | -1.0 | -1.02% | 89,600 |
| 2025-10-31 | 98.0 | 98.0 | 97.0 | 98.0 | +1.0 | +1.03% | 70,900 |
| 2025-10-30 | 98.0 | 98.0 | 97.0 | 97.0 | -1.0 | -1.02% | 47,000 |
| 2025-10-29 | 98.0 | 98.0 | 97.0 | 98.0 | +1.0 | +1.03% | 74,000 |
| 2025-10-28 | 98.0 | 98.0 | 97.0 | 97.0 | 0.0 | 0.00% | 96,000 |
| 2025-10-27 | 97.0 | 98.0 | 96.0 | 97.0 | 0.0 | 0.00% | 258,900 |
| 2025-10-24 | 96.0 | 97.0 | 96.0 | 97.0 | +2.0 | +2.11% | 84,500 |
| 2025-10-23 | 96.0 | 96.0 | 95.0 | 95.0 | -1.0 | -1.04% | 63,600 |
| 2025-10-22 | 96.0 | 96.0 | 95.0 | 96.0 | +1.0 | +1.05% | 34,400 |
| 2025-10-21 | 95.0 | 96.0 | 95.0 | 95.0 | -1.0 | -1.04% | 63,700 |
| 2025-10-20 | 96.0 | 96.0 | 95.0 | 96.0 | +1.0 | +1.05% | 35,000 |
| 2025-10-17 | 96.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 46,000 |
| 2025-10-16 | 95.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 41,000 |
| 2025-10-15 | 95.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 23,200 |
| 2025-10-14 | 96.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 87,800 |
| 2025-10-10 | 96.0 | 96.0 | 95.0 | 95.0 | -1.0 | -1.04% | 90,700 |
| 2025-10-09 | 96.0 | 96.0 | 95.0 | 96.0 | +1.0 | +1.05% | 40,600 |
| 2025-10-08 | 95.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 29,400 |
| 2025-10-07 | 96.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 74,100 |
| 2025-10-06 | 96.0 | 96.0 | 94.0 | 95.0 | -1.0 | -1.04% | 445,900 |
| 2025-10-03 | 96.0 | 96.0 | 95.0 | 96.0 | +1.0 | +1.05% | 67,300 |
| 2025-10-02 | 96.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 44,100 |
| 2025-10-01 | 96.0 | 96.0 | 95.0 | 95.0 | 0.0 | 0.00% | 30,100 |
| 2025-09-30 | 96.0 | 97.0 | 95.0 | 95.0 | -1.0 | -1.04% | 153,900 |
| 2025-09-29 | 97.0 | 97.0 | 96.0 | 96.0 | -1.0 | -1.03% | 97,400 |
| 2025-09-26 | 97.0 | 97.0 | 96.0 | 97.0 | +2.0 | +2.11% | 174,700 |
| 2025-09-25 | 96.0 | 96.0 | 95.0 | 95.0 | -1.0 | -1.04% | 268,900 |
| 2025-09-24 | 96.0 | 97.0 | 95.0 | 96.0 | 0.0 | 0.00% | 163,800 |
| 2025-09-22 | 97.0 | 97.0 | 95.0 | 96.0 | 0.0 | 0.00% | 178,800 |
| 2025-09-19 | 96.0 | 97.0 | 95.0 | 96.0 | -1.0 | -1.03% | 149,300 |
| 2025-09-18 | 97.0 | 98.0 | 96.0 | 97.0 | 0.0 | 0.00% | 172,100 |
| 2025-09-17 | 97.0 | 98.0 | 96.0 | 97.0 | 0.0 | 0.00% | 135,200 |
| 2025-09-16 | 96.0 | 97.0 | 95.0 | 97.0 | +2.0 | +2.11% | 247,900 |
| 2025-09-12 | 97.0 | 97.0 | 95.0 | 95.0 | — | — | 250,700 |
直近120営業日分を表示