KabuInsight

ユタカフーズ

2806
スタンダード/食料品/YUTAKA FOODS 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
2026-03-132,147.02,147.02,146.02,147.00.00.00%300
2026-03-122,167.02,167.02,147.02,147.0-33.0-1.51%600
2026-03-112,119.02,269.02,119.02,180.0+77.0+3.66%5,200
2026-03-102,100.02,103.02,100.02,103.0+9.0+0.43%400
2026-03-092,093.02,094.02,069.02,094.0-28.0-1.32%2,100
2026-03-062,111.02,122.02,111.02,122.0+1.0+0.05%300
2026-03-052,116.02,121.02,116.02,121.0+31.0+1.48%800
2026-03-042,101.02,110.02,090.02,090.0-30.0-1.42%2,200
2026-03-032,160.02,160.02,111.02,120.0-46.0-2.12%3,000
2026-03-022,199.02,200.02,125.02,166.0-88.0-3.90%4,900
2026-02-272,250.02,280.02,190.02,254.0+117.0+5.47%13,600
2026-02-262,112.02,137.02,112.02,137.0+26.0+1.23%1,400
2026-02-252,110.02,115.02,110.02,111.0+6.0+0.29%300
2026-02-242,106.02,110.02,102.02,105.0+5.0+0.24%2,000
2026-02-202,100.02,100.02,100.02,100.0-14.0-0.66%400
2026-02-192,120.02,125.02,091.02,114.0-4.0-0.19%1,500
2026-02-182,115.02,120.02,100.02,118.0+3.0+0.14%1,400
2026-02-172,105.02,115.02,105.02,115.0+15.0+0.71%400
2026-02-162,100.02,108.02,100.02,100.0-1.0-0.05%900
2026-02-132,101.02,101.02,100.02,101.0-8.0-0.38%700
2026-02-122,115.02,115.02,100.02,109.0-6.0-0.28%600
2026-02-102,119.02,120.02,108.02,115.0-4.0-0.19%1,500
2026-02-092,109.02,120.02,108.02,119.0+18.0+0.86%2,200
2026-02-062,090.02,105.02,090.02,101.00.00.00%700
2026-02-052,097.02,101.02,085.02,101.0+1.0+0.05%1,000
2026-02-042,085.02,100.02,082.02,100.0+14.0+0.67%800
2026-02-032,098.02,104.02,083.02,086.0-23.0-1.09%2,300
2026-02-022,056.02,109.02,056.02,109.0+3.0+0.14%3,600
2026-01-302,209.02,249.02,015.02,106.0-89.0-4.05%12,500
2026-01-292,199.02,200.02,189.02,195.0-4.0-0.18%700
2026-01-282,187.02,199.02,187.02,199.0+12.0+0.55%1,200
2026-01-272,213.02,214.02,151.02,187.0-43.0-1.93%3,800
2026-01-262,216.02,230.02,215.02,230.0+20.0+0.90%1,100
2026-01-232,225.02,230.02,210.02,210.0-15.0-0.67%2,600
2026-01-222,220.02,225.02,220.02,225.0+5.0+0.23%300
2026-01-212,220.02,220.02,210.02,220.0-10.0-0.45%400
2026-01-202,221.02,250.02,219.02,230.0+12.0+0.54%800
2026-01-192,205.02,219.02,204.02,218.0+13.0+0.59%2,100
2026-01-162,200.02,205.02,200.02,205.0+5.0+0.23%1,600
2026-01-152,210.02,210.02,195.02,200.0-10.0-0.45%1,400
2026-01-142,219.02,220.02,200.02,210.0-8.0-0.36%1,700
2026-01-132,217.02,220.02,200.02,218.0+8.0+0.36%1,100
2026-01-092,205.02,219.02,200.02,210.0+10.0+0.45%900
2026-01-082,187.02,200.02,187.02,200.0+13.0+0.59%600
2026-01-072,198.02,200.02,187.02,187.0-11.0-0.50%1,600
2026-01-062,190.02,202.02,180.02,198.0-14.0-0.63%1,800
2026-01-052,257.02,257.02,207.02,212.0-58.0-2.56%4,000
2025-12-302,155.02,275.02,123.02,270.0+114.0+5.29%6,100
2025-12-292,099.02,156.02,095.02,156.0+57.0+2.72%2,100
2025-12-262,101.02,101.02,092.02,099.0-2.0-0.10%2,000
2025-12-252,116.02,146.02,092.02,101.0-15.0-0.71%2,500
2025-12-242,110.02,116.02,095.02,116.0+6.0+0.28%1,200
2025-12-232,100.02,110.02,090.02,110.0+10.0+0.48%1,400
2025-12-222,090.02,100.02,076.02,100.0+9.0+0.43%4,800
2025-12-192,091.02,091.02,091.02,091.0-4.0-0.19%1,100
2025-12-182,109.02,109.02,093.02,095.0-2.0-0.10%600
2025-12-172,099.02,130.02,093.02,097.0-17.0-0.80%700
2025-12-162,096.02,114.02,089.02,114.0+18.0+0.86%2,500
2025-12-152,079.02,101.02,079.02,096.0+9.0+0.43%3,200
2025-12-122,087.02,088.02,070.02,087.0-1.0-0.05%1,000
2025-12-112,070.02,088.02,070.02,088.0+2.0+0.10%600
2025-12-102,084.02,086.02,084.02,086.00.00.00%400
2025-12-092,086.02,086.02,086.02,086.0-2.0-0.10%200
2025-12-082,092.02,094.02,062.02,088.0-4.0-0.19%4,400
2025-12-052,090.02,092.02,090.02,092.0+2.0+0.10%1,700
2025-12-042,084.02,090.02,082.02,090.0-2.0-0.10%1,300
2025-12-032,088.02,092.02,085.02,092.0+15.0+0.72%2,400
2025-12-022,089.02,090.02,077.02,077.0-12.0-0.57%500
2025-12-012,081.02,090.02,081.02,089.0-3.0-0.14%2,700
2025-11-282,084.02,092.02,084.02,092.0+3.0+0.14%500
2025-11-272,090.02,091.02,082.02,089.0-1.0-0.05%1,400
2025-11-262,092.02,092.02,085.02,090.0-2.0-0.10%800
2025-11-252,089.02,100.02,070.02,092.0-4.0-0.19%3,400
2025-11-212,105.02,105.02,070.02,096.0-2.0-0.10%1,600
2025-11-202,073.02,098.02,073.02,098.0-2.0-0.10%200
2025-11-192,104.02,104.02,067.02,100.0-4.0-0.19%3,600
2025-11-182,103.02,106.02,094.02,104.0-9.0-0.43%600
2025-11-172,113.02,113.02,109.02,113.00.00.00%900
2025-11-142,087.02,113.02,085.02,113.0+36.0+1.73%2,300
2025-11-132,077.02,077.02,077.02,077.0-15.0-0.72%700
2025-11-122,080.02,092.02,075.02,092.0+3.0+0.14%1,900
2025-11-112,094.02,094.02,075.02,089.0+12.0+0.58%1,000
2025-11-102,078.02,079.02,077.02,077.0-10.0-0.48%600
2025-11-072,090.02,095.02,074.02,087.0-9.0-0.43%900
2025-11-062,096.02,096.02,096.02,096.00.00.00%—
2025-11-052,103.02,103.02,068.02,096.0-13.0-0.62%3,500
2025-11-042,098.02,110.02,095.02,109.0-1.0-0.05%6,700
2025-10-312,150.02,350.02,070.02,110.0-33.0-1.54%66,100
2025-10-302,145.02,150.02,131.02,143.0+14.0+0.66%1,100
2025-10-292,155.02,155.02,117.02,129.0-26.0-1.21%1,500
2025-10-282,151.02,155.02,149.02,155.0+2.0+0.09%900
2025-10-272,127.02,153.02,127.02,153.0+27.0+1.27%3,800
2025-10-242,105.02,126.02,105.02,126.0+31.0+1.48%1,400
2025-10-232,100.02,105.02,095.02,095.00.00.00%700
2025-10-222,099.02,105.02,090.02,095.0+9.0+0.43%2,400
2025-10-212,086.02,086.02,086.02,086.00.00.00%—
2025-10-202,101.02,101.02,078.02,086.0-15.0-0.71%3,600
2025-10-172,080.02,101.02,080.02,101.0+2.0+0.10%3,100
2025-10-162,099.02,099.02,099.02,099.00.00.00%100
2025-10-152,068.02,099.02,068.02,099.0+31.0+1.50%400
2025-10-142,089.02,089.02,055.02,068.0-41.0-1.94%1,600
2025-10-102,103.02,109.02,073.02,109.0+6.0+0.29%2,200
2025-10-092,110.02,112.02,103.02,103.0-7.0-0.33%1,000
2025-10-082,100.02,110.02,100.02,110.0+10.0+0.48%1,200
2025-10-072,104.02,104.02,100.02,100.0-13.0-0.62%1,500
2025-10-062,073.02,113.02,073.02,113.0+10.0+0.48%2,200
2025-10-032,139.02,139.02,101.02,103.0-36.0-1.68%1,600
2025-10-022,140.02,140.02,138.02,139.0+2.0+0.09%1,700
2025-10-012,150.02,150.02,083.02,137.0-16.0-0.74%3,800
2025-09-302,120.02,153.02,118.02,153.0+35.0+1.65%3,600
2025-09-292,153.02,155.02,070.02,118.0+67.0+3.27%6,300
2025-09-262,051.02,051.02,040.02,051.00.00.00%1,600
2025-09-252,060.02,060.02,051.02,051.0-9.0-0.44%400
2025-09-242,060.02,060.02,060.02,060.00.00.00%300
2025-09-222,059.02,060.02,059.02,060.0+3.0+0.15%500
2025-09-192,051.02,057.02,050.02,057.0-12.0-0.58%1,100
2025-09-182,030.02,074.02,030.02,069.0+39.0+1.92%1,300
2025-09-172,023.02,030.02,019.02,030.0+1.0+0.05%4,300
2025-09-162,026.02,029.02,026.02,029.0-9.0-0.44%600
2025-09-122,039.02,039.02,031.02,038.0——700

直近120営業日分を表示