KabuInsight

ヱスビー食品

2805
スタンダード/食料品/S&B FOODS 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
2026-03-134,445.04,490.04,415.04,445.0-35.0-0.78%20,200
2026-03-124,550.04,550.04,460.04,480.0-90.0-1.97%23,700
2026-03-114,530.04,670.04,530.04,570.0+100.0+2.24%46,400
2026-03-104,450.04,535.04,425.04,470.0+55.0+1.25%26,900
2026-03-094,405.04,475.04,375.04,415.0-160.0-3.50%28,700
2026-03-064,525.04,575.04,470.04,575.00.00.00%22,100
2026-03-054,600.04,665.04,525.04,575.0+75.0+1.67%39,600
2026-03-044,485.04,520.04,420.04,500.0-90.0-1.96%35,100
2026-03-034,650.04,685.04,585.04,590.0-40.0-0.86%52,600
2026-03-024,585.04,640.04,530.04,630.0+5.0+0.11%33,900
2026-02-274,530.04,625.04,470.04,625.0+135.0+3.01%42,900
2026-02-264,470.04,500.04,460.04,490.0+20.0+0.45%18,900
2026-02-254,520.04,590.04,470.04,470.0-40.0-0.89%26,500
2026-02-244,450.04,510.04,450.04,510.0+65.0+1.46%31,300
2026-02-204,380.04,470.04,355.04,445.0+20.0+0.45%25,500
2026-02-194,275.04,450.04,275.04,425.0+150.0+3.51%51,700
2026-02-184,295.04,325.04,235.04,275.0-70.0-1.61%28,000
2026-02-174,305.04,345.04,295.04,345.0+25.0+0.58%22,100
2026-02-164,370.04,370.04,285.04,320.0-45.0-1.03%35,400
2026-02-134,405.04,440.04,325.04,365.0-55.0-1.24%36,700
2026-02-124,420.04,435.04,385.04,420.0-10.0-0.23%56,600
2026-02-104,470.04,470.04,395.04,430.0-10.0-0.23%35,800
2026-02-094,465.04,480.04,405.04,440.0-15.0-0.34%31,300
2026-02-064,500.04,500.04,390.04,455.0-5.0-0.11%58,100
2026-02-054,415.04,585.04,415.04,460.0+20.0+0.45%59,600
2026-02-044,350.04,460.04,340.04,440.0+20.0+0.45%39,800
2026-02-034,310.04,465.04,290.04,420.0+75.0+1.73%60,600
2026-02-024,405.04,455.04,270.04,345.0-25.0-0.57%88,100
2026-01-304,300.04,580.04,215.04,370.0+60.0+1.39%83,000
2026-01-294,415.04,415.04,310.04,310.0-80.0-1.82%27,700
2026-01-284,490.04,490.04,325.04,390.0-100.0-2.23%34,200
2026-01-274,505.04,515.04,440.04,490.0+20.0+0.45%43,300
2026-01-264,355.04,510.04,355.04,470.0+60.0+1.36%62,900
2026-01-234,410.04,415.04,365.04,410.00.00.00%21,400
2026-01-224,350.04,430.04,350.04,410.0+60.0+1.38%47,800
2026-01-214,380.04,410.04,320.04,350.0+5.0+0.12%32,200
2026-01-204,465.04,480.04,305.04,345.0-115.0-2.58%48,300
2026-01-194,050.04,485.04,050.04,460.0+410.0+10.12%124,700
2026-01-164,050.04,070.04,030.04,050.0+15.0+0.37%19,900
2026-01-154,000.04,045.04,000.04,035.0+35.0+0.88%22,700
2026-01-144,020.04,040.03,985.04,000.0-35.0-0.87%17,800
2026-01-133,960.04,035.03,960.04,035.0+95.0+2.41%26,800
2026-01-094,005.04,005.03,940.03,940.0-55.0-1.38%16,400
2026-01-083,970.04,000.03,945.03,995.0+10.0+0.25%12,200
2026-01-073,955.04,000.03,955.03,985.0-25.0-0.62%10,900
2026-01-063,970.04,020.03,950.04,010.0+30.0+0.75%21,000
2026-01-054,040.04,040.03,945.03,980.0-50.0-1.24%23,000
2025-12-303,965.04,035.03,965.04,030.0+65.0+1.64%26,400
2025-12-293,960.03,965.03,905.03,965.0+35.0+0.89%20,700
2025-12-263,920.03,940.03,890.03,930.0-10.0-0.25%18,400
2025-12-253,890.03,940.03,870.03,940.0+55.0+1.42%18,400
2025-12-243,940.03,965.03,885.03,885.0-35.0-0.89%16,600
2025-12-233,940.03,960.03,905.03,920.0+20.0+0.51%14,500
2025-12-223,970.03,975.03,900.03,900.0-40.0-1.02%20,400
2025-12-193,890.03,975.03,860.03,940.0+90.0+2.34%66,700
2025-12-183,815.03,900.03,815.03,850.0+5.0+0.13%17,500
2025-12-173,820.03,885.03,800.03,845.0-45.0-1.16%32,900
2025-12-163,725.03,950.03,705.03,890.0+170.0+4.57%68,500
2025-12-153,705.03,740.03,680.03,720.0+20.0+0.54%25,000
2025-12-123,735.03,735.03,655.03,700.0-5.0-0.13%27,600
2025-12-113,615.03,765.03,600.03,705.0+105.0+2.92%52,400
2025-12-103,645.03,665.03,580.03,600.0-10.0-0.28%14,800
2025-12-093,575.03,625.03,545.03,610.0+35.0+0.98%31,000
2025-12-083,520.03,580.03,520.03,575.0+55.0+1.56%21,400
2025-12-053,500.03,540.03,500.03,520.0+20.0+0.57%17,100
2025-12-043,550.03,560.03,500.03,500.0-45.0-1.27%13,500
2025-12-033,530.03,575.03,485.03,545.0+35.0+1.00%23,100
2025-12-023,550.03,550.03,500.03,510.0-35.0-0.99%15,200
2025-12-013,565.03,580.03,535.03,545.0-30.0-0.84%16,400
2025-11-283,590.03,600.03,560.03,575.0-15.0-0.42%12,600
2025-11-273,510.03,590.03,510.03,590.0+80.0+2.28%18,900
2025-11-263,520.03,530.03,490.03,510.0+20.0+0.57%16,000
2025-11-253,510.03,515.03,470.03,490.0-10.0-0.29%20,900
2025-11-213,460.03,500.03,445.03,500.0+20.0+0.57%11,700
2025-11-203,435.03,495.03,415.03,480.0+75.0+2.20%26,500
2025-11-193,370.03,425.03,360.03,405.0+40.0+1.19%18,000
2025-11-183,425.03,445.03,365.03,365.0-60.0-1.75%9,400
2025-11-173,420.03,440.03,380.03,425.0+10.0+0.29%16,900
2025-11-143,505.03,505.03,405.03,415.0-90.0-2.57%28,700
2025-11-133,445.03,530.03,420.03,505.0+55.0+1.59%46,200
2025-11-123,360.03,450.03,360.03,450.0+90.0+2.68%24,100
2025-11-113,330.03,360.03,305.03,360.0+10.0+0.30%8,200
2025-11-103,350.03,375.03,330.03,350.0+5.0+0.15%8,200
2025-11-073,315.03,360.03,310.03,345.0+30.0+0.90%12,200
2025-11-063,280.03,320.03,270.03,315.0+50.0+1.53%11,200
2025-11-053,370.03,370.03,245.03,265.0-70.0-2.10%27,700
2025-11-043,345.03,430.03,335.03,335.00.00.00%40,600
2025-10-313,215.03,350.03,200.03,335.0+135.0+4.22%58,300
2025-10-303,160.03,240.03,155.03,200.0+30.0+0.95%28,400
2025-10-293,225.03,235.03,165.03,170.0-55.0-1.71%17,000
2025-10-283,310.03,310.03,225.03,225.0-70.0-2.12%21,200
2025-10-273,260.03,310.03,245.03,295.0+35.0+1.07%13,100
2025-10-243,270.03,280.03,240.03,260.0+5.0+0.15%14,800
2025-10-233,280.03,295.03,225.03,255.0-40.0-1.21%37,500
2025-10-223,335.03,345.03,275.03,295.0-20.0-0.60%24,900
2025-10-213,250.03,350.03,250.03,315.0+55.0+1.69%33,700
2025-10-203,270.03,295.03,215.03,260.00.00.00%28,800
2025-10-173,225.03,275.03,225.03,260.0+5.0+0.15%11,300
2025-10-163,225.03,270.03,225.03,255.0+50.0+1.56%15,600
2025-10-153,265.03,265.03,205.03,205.0-20.0-0.62%13,800
2025-10-143,225.03,255.03,185.03,225.0-25.0-0.77%14,300
2025-10-103,285.03,285.03,225.03,250.0-55.0-1.66%19,000
2025-10-093,365.03,365.03,290.03,305.0-60.0-1.78%13,200
2025-10-083,355.03,395.03,355.03,365.0-35.0-1.03%12,000
2025-10-073,340.03,400.03,310.03,400.0+60.0+1.80%21,600
2025-10-063,340.03,350.03,305.03,340.0+35.0+1.06%14,100
2025-10-033,280.03,315.03,280.03,305.0+25.0+0.76%13,700
2025-10-023,280.03,340.03,260.03,280.0-10.0-0.30%21,500
2025-10-013,390.03,395.03,285.03,290.0-110.0-3.24%26,100
2025-09-303,445.03,445.03,390.03,400.0-45.0-1.31%8,700
2025-09-293,420.03,485.03,395.03,445.0-35.0-1.01%32,100
2025-09-263,465.03,480.03,440.03,480.0+15.0+0.43%27,700
2025-09-253,445.03,470.03,440.03,465.0+10.0+0.29%15,000
2025-09-243,410.03,480.03,380.03,455.0+50.0+1.47%25,500
2025-09-223,380.03,415.03,380.03,405.0+35.0+1.04%26,000
2025-09-193,400.03,415.03,355.03,370.0-45.0-1.32%28,500
2025-09-183,455.03,455.03,395.03,415.0-20.0-0.58%21,500
2025-09-173,455.03,455.03,415.03,435.0-20.0-0.58%25,700
2025-09-163,480.03,480.03,445.03,455.0-20.0-0.58%14,500
2025-09-123,495.03,495.03,455.03,475.0——13,500

直近120営業日分を表示