KabuInsight

和弘食品

2813
スタンダード/食料品/Wakou Shokuhin 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
2026-03-133,905.03,980.03,905.03,960.0-15.0-0.38%2,200
2026-03-123,985.04,010.03,940.03,975.0-10.0-0.25%800
2026-03-113,990.04,060.03,985.03,985.0+5.0+0.13%1,000
2026-03-103,935.03,980.03,935.03,980.0+115.0+2.98%900
2026-03-093,930.03,985.03,785.03,865.0-275.0-6.64%14,000
2026-03-064,115.04,140.04,020.04,140.0+25.0+0.61%2,300
2026-03-053,840.04,135.03,840.04,115.0+310.0+8.15%8,100
2026-03-043,855.03,855.03,685.03,805.0-75.0-1.93%11,900
2026-03-034,055.04,060.03,880.03,880.0-125.0-3.12%5,100
2026-03-023,865.04,005.03,835.04,005.0+155.0+4.03%8,000
2026-02-273,675.03,865.03,675.03,850.0+200.0+5.48%9,400
2026-02-263,665.03,665.03,640.03,650.0+40.0+1.11%3,200
2026-02-253,620.03,670.03,605.03,610.0-10.0-0.28%8,000
2026-02-243,595.03,625.03,570.03,620.0+50.0+1.40%7,000
2026-02-203,565.03,570.03,505.03,570.0+15.0+0.42%9,400
2026-02-193,465.03,555.03,460.03,555.0+145.0+4.25%10,800
2026-02-183,390.03,490.03,340.03,410.0+30.0+0.89%18,600
2026-02-173,380.03,395.03,365.03,380.00.00.00%7,100
2026-02-163,500.03,515.03,365.03,380.0-70.0-2.03%9,900
2026-02-133,200.03,600.03,200.03,450.0+245.0+7.64%31,000
2026-02-123,195.03,210.03,195.03,205.0+15.0+0.47%2,200
2026-02-103,205.03,245.03,190.03,190.0-15.0-0.47%7,500
2026-02-093,245.03,245.03,205.03,205.0-25.0-0.77%3,200
2026-02-063,220.03,240.03,215.03,230.0+5.0+0.16%2,900
2026-02-053,215.03,225.03,200.03,225.0+25.0+0.78%3,200
2026-02-043,185.03,230.03,185.03,200.0+15.0+0.47%3,400
2026-02-033,195.03,195.03,170.03,185.0+5.0+0.16%1,100
2026-02-023,190.03,205.03,180.03,180.0-5.0-0.16%1,800
2026-01-303,185.03,185.03,165.03,185.0+5.0+0.16%2,400
2026-01-293,160.03,180.03,160.03,180.0+20.0+0.63%2,900
2026-01-283,170.03,170.03,160.03,160.0-5.0-0.16%2,200
2026-01-273,180.03,205.03,165.03,165.0-15.0-0.47%2,100
2026-01-263,200.03,210.03,180.03,180.0-20.0-0.63%3,800
2026-01-233,230.03,230.03,190.03,200.0-30.0-0.93%1,900
2026-01-223,215.03,235.03,200.03,230.0+10.0+0.31%2,000
2026-01-213,215.03,230.03,210.03,220.0-5.0-0.16%1,600
2026-01-203,190.03,230.03,190.03,225.0+35.0+1.10%2,200
2026-01-193,200.03,200.03,190.03,190.0-5.0-0.16%1,800
2026-01-163,190.03,195.03,175.03,195.0+5.0+0.16%1,600
2026-01-153,185.03,195.03,165.03,190.0+30.0+0.95%1,600
2026-01-143,180.03,215.03,160.03,160.0-20.0-0.63%4,500
2026-01-133,180.03,185.03,170.03,180.0+5.0+0.16%4,000
2026-01-093,180.03,190.03,170.03,175.0+5.0+0.16%3,800
2026-01-083,185.03,185.03,165.03,170.0-10.0-0.31%3,600
2026-01-073,185.03,190.03,170.03,180.0+15.0+0.47%2,700
2026-01-063,165.03,175.03,160.03,165.0-10.0-0.31%2,200
2026-01-053,145.03,185.03,140.03,175.0+80.0+2.58%3,600
2025-12-303,105.03,125.03,095.03,095.0-10.0-0.32%1,300
2025-12-293,100.03,105.03,100.03,105.0+5.0+0.16%800
2025-12-263,100.03,100.03,080.03,100.0+5.0+0.16%2,500
2025-12-253,095.03,095.03,085.03,095.00.00.00%2,300
2025-12-243,105.03,105.03,090.03,095.0-20.0-0.64%1,400
2025-12-233,100.03,135.03,100.03,115.0-10.0-0.32%2,000
2025-12-223,100.03,125.03,085.03,125.0+25.0+0.81%3,500
2025-12-193,100.03,100.03,060.03,100.0+5.0+0.16%2,200
2025-12-183,055.03,095.03,045.03,095.0+45.0+1.48%2,000
2025-12-173,050.03,050.03,040.03,050.00.00.00%1,200
2025-12-163,055.03,055.03,030.03,050.0+15.0+0.49%4,400
2025-12-153,015.03,045.03,015.03,035.0+20.0+0.66%1,700
2025-12-123,035.03,035.03,015.03,015.00.00.00%1,300
2025-12-113,045.03,045.03,015.03,015.0-5.0-0.17%2,900
2025-12-103,025.03,030.03,015.03,020.0-10.0-0.33%1,900
2025-12-093,025.03,110.03,025.03,030.0+5.0+0.17%2,500
2025-12-083,020.03,055.03,020.03,025.0-20.0-0.66%1,400
2025-12-053,025.03,045.03,025.03,045.0+15.0+0.50%800
2025-12-043,050.03,055.03,010.03,030.0-15.0-0.49%4,800
2025-12-033,110.03,110.03,045.03,045.0-40.0-1.30%2,500
2025-12-023,115.03,120.03,080.03,085.0-35.0-1.12%2,100
2025-12-013,125.03,140.03,120.03,120.0-5.0-0.16%4,100
2025-11-283,080.03,130.03,080.03,125.0+45.0+1.46%4,900
2025-11-273,065.03,085.03,065.03,080.00.00.00%1,900
2025-11-263,045.03,090.03,045.03,080.0+55.0+1.82%3,600
2025-11-253,035.03,045.03,015.03,025.0-25.0-0.82%3,200
2025-11-213,010.03,050.02,992.03,050.0+40.0+1.33%8,200
2025-11-202,978.03,010.02,965.03,010.0+39.0+1.31%9,000
2025-11-192,985.02,992.02,946.02,971.0-15.0-0.50%12,800
2025-11-183,010.03,010.02,985.02,986.0-14.0-0.47%6,000
2025-11-173,045.03,050.02,987.03,000.0-100.0-3.23%11,100
2025-11-143,085.03,155.03,060.03,100.0+15.0+0.49%9,800
2025-11-133,035.03,085.03,035.03,085.0+50.0+1.65%4,100
2025-11-123,070.03,070.03,035.03,035.0-35.0-1.14%2,800
2025-11-113,075.03,075.03,050.03,070.0-5.0-0.16%700
2025-11-103,040.03,080.03,040.03,075.0+35.0+1.15%3,000
2025-11-073,040.03,040.03,020.03,040.00.00.00%800
2025-11-063,025.03,050.03,025.03,040.0+35.0+1.16%600
2025-11-053,040.03,040.03,000.03,005.0-5.0-0.17%4,400
2025-11-043,020.03,030.03,010.03,010.0-25.0-0.82%3,600
2025-10-313,055.03,055.03,020.03,035.0-15.0-0.49%8,700
2025-10-303,100.03,100.03,050.03,050.0-55.0-1.77%6,000
2025-10-293,115.03,120.03,100.03,105.0-10.0-0.32%700
2025-10-283,120.03,130.03,110.03,115.0-10.0-0.32%1,200
2025-10-273,150.03,150.03,125.03,125.0-15.0-0.48%2,500
2025-10-243,125.03,140.03,125.03,140.0+15.0+0.48%1,000
2025-10-233,095.03,130.03,090.03,125.0+25.0+0.81%1,400
2025-10-223,090.03,100.03,075.03,100.0+10.0+0.32%2,900
2025-10-213,100.03,110.03,085.03,090.0-5.0-0.16%4,900
2025-10-203,095.03,100.03,085.03,095.0+5.0+0.16%2,900
2025-10-173,100.03,100.03,070.03,090.0-10.0-0.32%2,500
2025-10-163,100.03,100.03,080.03,100.00.00.00%2,200
2025-10-153,080.03,110.03,075.03,100.0+45.0+1.47%4,100
2025-10-143,165.03,165.03,015.03,055.0-125.0-3.93%31,500
2025-10-103,185.03,200.03,175.03,180.0-20.0-0.63%3,300
2025-10-093,210.03,210.03,190.03,200.00.00.00%1,300
2025-10-083,200.03,200.03,200.03,200.00.00.00%300
2025-10-073,200.03,200.03,175.03,200.0-5.0-0.16%4,500
2025-10-063,205.03,235.03,195.03,205.0+10.0+0.31%3,900
2025-10-033,200.03,210.03,190.03,195.00.00.00%1,900
2025-10-023,205.03,225.03,195.03,195.0-5.0-0.16%1,700
2025-10-013,220.03,240.03,200.03,200.0-35.0-1.08%3,200
2025-09-303,240.03,255.03,225.03,235.0-30.0-0.92%1,900
2025-09-293,225.03,270.03,220.03,265.0+35.0+1.08%4,800
2025-09-263,215.03,245.03,215.03,230.0+15.0+0.47%4,500
2025-09-253,230.03,230.03,215.03,215.0-15.0-0.46%1,000
2025-09-243,230.03,230.03,215.03,230.0+10.0+0.31%1,500
2025-09-223,195.03,230.03,195.03,220.0+15.0+0.47%2,800
2025-09-193,220.03,225.03,195.03,205.0-5.0-0.16%3,500
2025-09-183,220.03,230.03,210.03,210.0-10.0-0.31%2,600
2025-09-173,225.03,225.03,215.03,220.0-20.0-0.62%1,200
2025-09-163,240.03,250.03,220.03,240.0+5.0+0.15%2,400
2025-09-123,230.03,235.03,210.03,235.0——2,700

直近120営業日分を表示