キッコーマン
2801プライム/食料品/KIKKOMAN CORPORATION
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 | 1,290.0 | 1,325.0 | 1,289.5 | 1,314.5 | -0.5 | -0.04% | 4,363,300 |
| 2026-03-12 | 1,339.0 | 1,343.5 | 1,298.0 | 1,315.0 | -42.0 | -3.10% | 4,823,500 |
| 2026-03-11 | 1,390.5 | 1,396.0 | 1,355.5 | 1,357.0 | -27.0 | -1.95% | 3,466,900 |
| 2026-03-10 | 1,400.0 | 1,410.0 | 1,372.0 | 1,384.0 | -18.0 | -1.28% | 3,485,600 |
| 2026-03-09 | 1,370.0 | 1,416.0 | 1,368.0 | 1,402.0 | -5.5 | -0.39% | 3,340,700 |
| 2026-03-06 | 1,392.5 | 1,408.0 | 1,373.5 | 1,407.5 | +20.5 | +1.48% | 2,461,300 |
| 2026-03-05 | 1,421.5 | 1,432.5 | 1,387.0 | 1,387.0 | -21.0 | -1.49% | 3,247,900 |
| 2026-03-04 | 1,388.0 | 1,410.5 | 1,382.0 | 1,408.0 | -0.5 | -0.04% | 4,127,500 |
| 2026-03-03 | 1,433.0 | 1,438.5 | 1,404.0 | 1,408.5 | -44.5 | -3.06% | 3,687,600 |
| 2026-03-02 | 1,482.0 | 1,494.5 | 1,439.0 | 1,453.0 | -47.0 | -3.13% | 3,564,600 |
| 2026-02-27 | 1,500.0 | 1,512.0 | 1,485.5 | 1,500.0 | +13.0 | +0.87% | 4,730,600 |
| 2026-02-26 | 1,515.0 | 1,531.5 | 1,487.0 | 1,487.0 | -42.0 | -2.75% | 3,854,500 |
| 2026-02-25 | 1,515.5 | 1,536.5 | 1,504.5 | 1,529.0 | +25.0 | +1.66% | 2,454,600 |
| 2026-02-24 | 1,507.0 | 1,514.0 | 1,480.0 | 1,504.0 | +21.0 | +1.42% | 2,473,100 |
| 2026-02-20 | 1,496.5 | 1,499.5 | 1,477.0 | 1,483.0 | -2.5 | -0.17% | 2,160,100 |
| 2026-02-19 | 1,471.0 | 1,500.5 | 1,459.0 | 1,485.5 | +4.5 | +0.30% | 2,305,300 |
| 2026-02-18 | 1,492.0 | 1,497.5 | 1,463.0 | 1,481.0 | -19.5 | -1.30% | 2,618,100 |
| 2026-02-17 | 1,490.0 | 1,502.0 | 1,483.0 | 1,500.5 | +10.5 | +0.70% | 2,165,000 |
| 2026-02-16 | 1,506.0 | 1,512.0 | 1,480.0 | 1,490.0 | -1.0 | -0.07% | 2,519,200 |
| 2026-02-13 | 1,477.5 | 1,496.0 | 1,452.5 | 1,491.0 | -4.5 | -0.30% | 5,945,100 |
| 2026-02-12 | 1,474.5 | 1,501.0 | 1,474.0 | 1,495.5 | +38.5 | +2.64% | 4,363,800 |
| 2026-02-10 | 1,431.0 | 1,467.5 | 1,429.5 | 1,457.0 | +25.0 | +1.75% | 3,847,200 |
| 2026-02-09 | 1,478.0 | 1,478.0 | 1,409.0 | 1,432.0 | +31.5 | +2.25% | 6,373,900 |
| 2026-02-06 | 1,380.0 | 1,430.0 | 1,370.5 | 1,400.5 | -113.5 | -7.50% | 8,594,400 |
| 2026-02-05 | 1,518.0 | 1,544.5 | 1,494.5 | 1,514.0 | +30.0 | +2.02% | 5,697,000 |
| 2026-02-04 | 1,440.0 | 1,484.0 | 1,429.5 | 1,484.0 | +44.5 | +3.09% | 3,675,300 |
| 2026-02-03 | 1,423.0 | 1,452.0 | 1,418.0 | 1,439.5 | +19.5 | +1.37% | 3,609,900 |
| 2026-02-02 | 1,420.5 | 1,420.5 | 1,395.5 | 1,420.0 | +29.5 | +2.12% | 2,272,300 |
| 2026-01-30 | 1,380.0 | 1,393.5 | 1,376.0 | 1,390.5 | +8.0 | +0.58% | 2,735,200 |
| 2026-01-29 | 1,372.0 | 1,388.5 | 1,360.0 | 1,382.5 | -12.5 | -0.90% | 2,550,400 |
| 2026-01-28 | 1,415.0 | 1,423.0 | 1,388.0 | 1,395.0 | -43.0 | -2.99% | 2,435,400 |
| 2026-01-27 | 1,453.5 | 1,453.5 | 1,429.0 | 1,438.0 | -16.5 | -1.13% | 2,271,300 |
| 2026-01-26 | 1,430.0 | 1,455.0 | 1,430.0 | 1,454.5 | +12.5 | +0.87% | 3,171,900 |
| 2026-01-23 | 1,446.0 | 1,464.0 | 1,430.0 | 1,442.0 | +16.5 | +1.16% | 2,947,700 |
| 2026-01-22 | 1,443.5 | 1,444.5 | 1,423.0 | 1,425.5 | -7.5 | -0.52% | 2,616,000 |
| 2026-01-21 | 1,442.5 | 1,457.5 | 1,420.0 | 1,433.0 | -20.0 | -1.38% | 3,285,800 |
| 2026-01-20 | 1,413.0 | 1,453.0 | 1,407.0 | 1,453.0 | +50.0 | +3.56% | 3,061,400 |
| 2026-01-19 | 1,391.0 | 1,415.0 | 1,389.5 | 1,403.0 | +14.0 | +1.01% | 2,449,500 |
| 2026-01-16 | 1,385.0 | 1,397.5 | 1,372.0 | 1,389.0 | -15.5 | -1.10% | 3,032,900 |
| 2026-01-15 | 1,409.0 | 1,416.0 | 1,396.5 | 1,404.5 | +4.0 | +0.29% | 2,896,300 |
| 2026-01-14 | 1,408.0 | 1,415.0 | 1,395.5 | 1,400.5 | +2.0 | +0.14% | 2,660,800 |
| 2026-01-13 | 1,400.0 | 1,408.5 | 1,391.5 | 1,398.5 | +2.5 | +0.18% | 3,533,400 |
| 2026-01-09 | 1,392.5 | 1,402.0 | 1,383.0 | 1,396.0 | +12.0 | +0.87% | 3,613,500 |
| 2026-01-08 | 1,411.0 | 1,417.0 | 1,371.0 | 1,384.0 | -20.5 | -1.46% | 3,055,600 |
| 2026-01-07 | 1,409.5 | 1,421.0 | 1,401.5 | 1,404.5 | -15.5 | -1.09% | 3,024,600 |
| 2026-01-06 | 1,420.0 | 1,429.5 | 1,415.5 | 1,420.0 | +4.5 | +0.32% | 3,405,100 |
| 2026-01-05 | 1,428.0 | 1,449.5 | 1,414.5 | 1,415.5 | -6.5 | -0.46% | 2,964,800 |
| 2025-12-30 | 1,422.0 | 1,426.5 | 1,413.5 | 1,422.0 | +2.0 | +0.14% | 1,847,000 |
| 2025-12-29 | 1,436.0 | 1,438.0 | 1,412.0 | 1,420.0 | -5.0 | -0.35% | 1,565,900 |
| 2025-12-26 | 1,430.0 | 1,432.0 | 1,420.0 | 1,425.0 | +1.5 | +0.11% | 1,460,700 |
| 2025-12-25 | 1,420.0 | 1,425.5 | 1,413.0 | 1,423.5 | +6.5 | +0.46% | 1,044,500 |
| 2025-12-24 | 1,433.5 | 1,438.0 | 1,413.0 | 1,417.0 | -21.0 | -1.46% | 2,118,100 |
| 2025-12-23 | 1,439.5 | 1,446.5 | 1,430.5 | 1,438.0 | +7.0 | +0.49% | 1,653,200 |
| 2025-12-22 | 1,442.5 | 1,455.5 | 1,425.0 | 1,431.0 | -26.5 | -1.82% | 1,957,600 |
| 2025-12-19 | 1,459.0 | 1,465.5 | 1,448.5 | 1,457.5 | -1.5 | -0.10% | 3,198,200 |
| 2025-12-18 | 1,438.0 | 1,459.5 | 1,435.0 | 1,459.0 | +23.5 | +1.64% | 1,911,500 |
| 2025-12-17 | 1,463.0 | 1,463.5 | 1,433.5 | 1,435.5 | -14.0 | -0.97% | 2,014,800 |
| 2025-12-16 | 1,450.0 | 1,453.5 | 1,433.0 | 1,449.5 | -1.5 | -0.10% | 1,896,300 |
| 2025-12-15 | 1,450.0 | 1,469.0 | 1,449.0 | 1,451.0 | +16.0 | +1.11% | 2,488,200 |
| 2025-12-12 | 1,437.5 | 1,438.0 | 1,405.0 | 1,435.0 | +17.5 | +1.23% | 4,031,900 |
| 2025-12-11 | 1,422.5 | 1,429.0 | 1,398.0 | 1,417.5 | -6.0 | -0.42% | 3,010,000 |
| 2025-12-10 | 1,400.0 | 1,427.0 | 1,398.5 | 1,423.5 | +23.5 | +1.68% | 3,491,900 |
| 2025-12-09 | 1,403.0 | 1,419.0 | 1,384.5 | 1,400.0 | +20.5 | +1.49% | 2,855,600 |
| 2025-12-08 | 1,381.0 | 1,396.5 | 1,366.5 | 1,379.5 | -13.5 | -0.97% | 2,721,100 |
| 2025-12-05 | 1,401.5 | 1,414.5 | 1,382.5 | 1,393.0 | +0.5 | +0.04% | 2,574,800 |
| 2025-12-04 | 1,380.0 | 1,400.0 | 1,379.0 | 1,392.5 | +12.5 | +0.91% | 2,368,100 |
| 2025-12-03 | 1,403.0 | 1,406.5 | 1,380.0 | 1,380.0 | -38.5 | -2.71% | 2,218,600 |
| 2025-12-02 | 1,415.5 | 1,431.5 | 1,412.5 | 1,418.5 | +18.0 | +1.29% | 2,522,600 |
| 2025-12-01 | 1,417.0 | 1,424.5 | 1,397.0 | 1,400.5 | -29.5 | -2.06% | 2,799,900 |
| 2025-11-28 | 1,421.5 | 1,438.5 | 1,420.0 | 1,430.0 | +6.0 | +0.42% | 2,084,500 |
| 2025-11-27 | 1,424.0 | 1,442.5 | 1,420.5 | 1,424.0 | -0.5 | -0.04% | 2,475,700 |
| 2025-11-26 | 1,440.0 | 1,443.5 | 1,405.5 | 1,424.5 | -24.0 | -1.66% | 4,127,200 |
| 2025-11-25 | 1,430.0 | 1,459.5 | 1,420.5 | 1,448.5 | +10.0 | +0.70% | 5,167,500 |
| 2025-11-21 | 1,380.0 | 1,446.0 | 1,378.5 | 1,438.5 | +48.5 | +3.49% | 10,951,800 |
| 2025-11-20 | 1,385.0 | 1,417.5 | 1,384.0 | 1,390.0 | +2.0 | +0.14% | 4,799,500 |
| 2025-11-19 | 1,380.0 | 1,407.0 | 1,376.5 | 1,388.0 | +23.5 | +1.72% | 6,335,200 |
| 2025-11-18 | 1,386.5 | 1,394.0 | 1,364.5 | 1,364.5 | -28.0 | -2.01% | 3,055,900 |
| 2025-11-17 | 1,371.0 | 1,401.5 | 1,370.0 | 1,392.5 | +17.5 | +1.27% | 3,958,700 |
| 2025-11-14 | 1,391.0 | 1,403.5 | 1,369.0 | 1,375.0 | +8.5 | +0.62% | 4,538,200 |
| 2025-11-13 | 1,340.0 | 1,374.0 | 1,332.5 | 1,366.5 | +23.0 | +1.71% | 3,526,900 |
| 2025-11-12 | 1,397.0 | 1,408.0 | 1,335.0 | 1,343.5 | -38.0 | -2.75% | 5,973,300 |
| 2025-11-11 | 1,385.0 | 1,387.0 | 1,352.0 | 1,381.5 | -6.0 | -0.43% | 3,904,200 |
| 2025-11-10 | 1,398.5 | 1,399.5 | 1,347.5 | 1,387.5 | +19.0 | +1.39% | 9,495,600 |
| 2025-11-07 | 1,242.0 | 1,368.5 | 1,242.0 | 1,368.5 | +137.5 | +11.17% | 12,809,200 |
| 2025-11-06 | 1,240.0 | 1,252.0 | 1,231.0 | 1,231.0 | -10.0 | -0.81% | 3,570,000 |
| 2025-11-05 | 1,267.0 | 1,285.0 | 1,233.0 | 1,241.0 | -12.0 | -0.96% | 4,858,800 |
| 2025-11-04 | 1,230.0 | 1,256.0 | 1,227.0 | 1,253.0 | +27.0 | +2.20% | 4,584,100 |
| 2025-10-31 | 1,230.0 | 1,235.0 | 1,218.5 | 1,226.0 | +4.5 | +0.37% | 2,834,100 |
| 2025-10-30 | 1,212.0 | 1,224.0 | 1,202.0 | 1,221.5 | +7.0 | +0.58% | 4,700,200 |
| 2025-10-29 | 1,240.0 | 1,246.5 | 1,214.5 | 1,214.5 | -33.0 | -2.65% | 4,924,400 |
| 2025-10-28 | 1,260.0 | 1,260.0 | 1,241.0 | 1,247.5 | -12.5 | -0.99% | 2,840,700 |
| 2025-10-27 | 1,271.5 | 1,282.0 | 1,260.0 | 1,260.0 | -4.5 | -0.36% | 3,440,300 |
| 2025-10-24 | 1,290.0 | 1,291.5 | 1,264.5 | 1,264.5 | -25.5 | -1.98% | 3,404,200 |
| 2025-10-23 | 1,300.5 | 1,305.5 | 1,287.0 | 1,290.0 | -10.5 | -0.81% | 2,512,200 |
| 2025-10-22 | 1,290.0 | 1,308.0 | 1,290.0 | 1,300.5 | +12.0 | +0.93% | 2,686,500 |
| 2025-10-21 | 1,295.0 | 1,307.0 | 1,288.5 | 1,288.5 | -7.0 | -0.54% | 2,695,800 |
| 2025-10-20 | 1,309.0 | 1,311.5 | 1,295.5 | 1,295.5 | +5.0 | +0.39% | 3,157,500 |
| 2025-10-17 | 1,280.0 | 1,298.0 | 1,278.0 | 1,290.5 | +2.0 | +0.16% | 2,664,000 |
| 2025-10-16 | 1,285.0 | 1,292.5 | 1,277.0 | 1,288.5 | +6.5 | +0.51% | 2,230,800 |
| 2025-10-15 | 1,288.0 | 1,304.5 | 1,278.0 | 1,282.0 | +9.0 | +0.71% | 3,008,300 |
| 2025-10-14 | 1,251.0 | 1,276.5 | 1,250.5 | 1,273.0 | -7.5 | -0.59% | 3,141,300 |
| 2025-10-10 | 1,304.5 | 1,307.0 | 1,272.5 | 1,280.5 | -18.5 | -1.42% | 3,972,900 |
| 2025-10-09 | 1,304.5 | 1,314.0 | 1,299.0 | 1,299.0 | -14.0 | -1.07% | 3,083,900 |
| 2025-10-08 | 1,332.0 | 1,341.0 | 1,313.0 | 1,313.0 | -3.0 | -0.23% | 4,348,300 |
| 2025-10-07 | 1,295.0 | 1,316.0 | 1,290.0 | 1,316.0 | +26.5 | +2.06% | 4,178,700 |
| 2025-10-06 | 1,284.5 | 1,297.0 | 1,274.0 | 1,289.5 | +43.0 | +3.45% | 4,645,900 |
| 2025-10-03 | 1,225.0 | 1,249.5 | 1,225.0 | 1,246.5 | +19.0 | +1.55% | 2,562,000 |
| 2025-10-02 | 1,215.0 | 1,229.5 | 1,205.5 | 1,227.5 | +1.5 | +0.12% | 4,264,400 |
| 2025-10-01 | 1,243.0 | 1,246.5 | 1,226.0 | 1,226.0 | -29.0 | -2.31% | 3,993,900 |
| 2025-09-30 | 1,260.0 | 1,265.5 | 1,254.0 | 1,255.0 | -7.0 | -0.55% | 3,581,600 |
| 2025-09-29 | 1,288.0 | 1,289.5 | 1,260.5 | 1,262.0 | -32.5 | -2.51% | 4,220,600 |
| 2025-09-26 | 1,293.0 | 1,302.0 | 1,288.5 | 1,294.5 | +2.5 | +0.19% | 3,300,700 |
| 2025-09-25 | 1,297.5 | 1,301.0 | 1,290.0 | 1,292.0 | -2.0 | -0.15% | 3,209,800 |
| 2025-09-24 | 1,315.0 | 1,321.5 | 1,294.0 | 1,294.0 | +2.5 | +0.19% | 2,564,700 |
| 2025-09-22 | 1,302.0 | 1,312.0 | 1,291.5 | 1,291.5 | +0.5 | +0.04% | 1,842,700 |
| 2025-09-19 | 1,309.5 | 1,320.0 | 1,291.0 | 1,291.0 | -18.5 | -1.41% | 4,197,600 |
| 2025-09-18 | 1,303.0 | 1,310.0 | 1,297.5 | 1,309.5 | +4.5 | +0.34% | 2,261,900 |
| 2025-09-17 | 1,307.0 | 1,313.5 | 1,297.0 | 1,305.0 | +1.0 | +0.08% | 2,082,800 |
| 2025-09-16 | 1,296.0 | 1,305.0 | 1,293.0 | 1,304.0 | +5.0 | +0.38% | 2,716,400 |
| 2025-09-12 | 1,310.5 | 1,311.0 | 1,296.5 | 1,299.0 | — | — | 3,934,400 |
直近120営業日分を表示