KabuInsight

ダイショー

2816
スタンダード/食料品/DAISHO 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
2026-03-131,421.01,422.01,414.01,418.0-3.0-0.21%3,100
2026-03-121,427.01,427.01,420.01,421.0-6.0-0.42%1,000
2026-03-111,417.01,430.01,417.01,427.0+10.0+0.71%2,600
2026-03-101,413.01,420.01,413.01,417.0+4.0+0.28%2,100
2026-03-091,416.01,418.01,413.01,413.0-8.0-0.56%3,700
2026-03-061,423.01,425.01,420.01,421.0-2.0-0.14%2,300
2026-03-051,420.01,426.01,419.01,423.0+5.0+0.35%2,600
2026-03-041,421.01,421.01,416.01,418.0-5.0-0.35%3,500
2026-03-031,425.01,426.01,420.01,423.0+2.0+0.14%3,500
2026-03-021,421.01,429.01,421.01,421.0-1.0-0.07%4,600
2026-02-271,422.01,428.01,420.01,422.0-3.0-0.21%3,600
2026-02-261,427.01,427.01,420.01,425.0-2.0-0.14%1,800
2026-02-251,430.01,430.01,417.01,427.0+6.0+0.42%4,700
2026-02-241,428.01,428.01,416.01,421.0+1.0+0.07%4,700
2026-02-201,420.01,422.01,416.01,420.00.00.00%1,300
2026-02-191,420.01,420.01,416.01,420.00.00.00%2,500
2026-02-181,422.01,422.01,418.01,420.0-2.0-0.14%2,400
2026-02-171,423.01,423.01,419.01,422.0-1.0-0.07%1,000
2026-02-161,418.01,424.01,415.01,423.0+8.0+0.57%2,600
2026-02-131,415.01,420.01,414.01,415.0-1.0-0.07%1,800
2026-02-121,418.01,420.01,411.01,416.0-3.0-0.21%4,900
2026-02-101,415.01,424.01,411.01,419.0+5.0+0.35%7,600
2026-02-091,420.01,420.01,411.01,414.0-1.0-0.07%4,200
2026-02-061,410.01,415.01,408.01,415.0+5.0+0.35%2,800
2026-02-051,410.01,413.01,408.01,410.0+2.0+0.14%2,200
2026-02-041,409.01,409.01,408.01,408.0+1.0+0.07%1,000
2026-02-031,406.01,412.01,406.01,407.0+1.0+0.07%2,100
2026-02-021,410.01,412.01,406.01,406.0-3.0-0.21%7,000
2026-01-301,409.01,409.01,407.01,409.0+3.0+0.21%1,200
2026-01-291,408.01,408.01,405.01,406.0-1.0-0.07%1,500
2026-01-281,407.01,408.01,406.01,407.00.00.00%500
2026-01-271,408.01,409.01,407.01,407.00.00.00%1,300
2026-01-261,409.01,409.01,407.01,407.0-1.0-0.07%2,900
2026-01-231,408.01,408.01,406.01,408.00.00.00%2,800
2026-01-221,408.01,408.01,406.01,408.00.00.00%2,100
2026-01-211,408.01,409.01,407.01,408.00.00.00%1,400
2026-01-201,407.01,408.01,405.01,408.0+3.0+0.21%2,700
2026-01-191,407.01,408.01,405.01,405.0+1.0+0.07%4,000
2026-01-161,403.01,406.01,403.01,404.00.00.00%1,600
2026-01-151,403.01,406.01,402.01,404.0-1.0-0.07%2,600
2026-01-141,404.01,405.01,403.01,405.00.00.00%3,000
2026-01-131,405.01,409.01,403.01,405.0+1.0+0.07%7,400
2026-01-091,406.01,409.01,404.01,404.0-2.0-0.14%2,300
2026-01-081,406.01,408.01,405.01,406.00.00.00%3,100
2026-01-071,408.01,408.01,405.01,406.0-2.0-0.14%1,400
2026-01-061,410.01,410.01,404.01,408.0-2.0-0.14%2,300
2026-01-051,403.01,410.01,403.01,410.0+7.0+0.50%4,500
2025-12-301,403.01,405.01,403.01,403.00.00.00%1,400
2025-12-291,404.01,404.01,403.01,403.00.00.00%3,500
2025-12-261,403.01,403.01,401.01,403.0+1.0+0.07%3,300
2025-12-251,403.01,403.01,400.01,402.00.00.00%3,900
2025-12-241,400.01,403.01,400.01,402.0+2.0+0.14%4,400
2025-12-231,402.01,402.01,400.01,400.00.00.00%1,800
2025-12-221,403.01,403.01,400.01,400.0-3.0-0.21%9,400
2025-12-191,402.01,404.01,402.01,403.0+1.0+0.07%3,000
2025-12-181,402.01,404.01,402.01,402.00.00.00%600
2025-12-171,403.01,403.01,402.01,402.0-1.0-0.07%1,700
2025-12-161,404.01,405.01,401.01,403.0+1.0+0.07%2,500
2025-12-151,405.01,405.01,400.01,402.00.00.00%5,400
2025-12-121,403.01,405.01,401.01,402.0-1.0-0.07%3,000
2025-12-111,402.01,404.01,400.01,403.0-1.0-0.07%4,100
2025-12-101,403.01,404.01,401.01,404.0+1.0+0.07%1,500
2025-12-091,401.01,403.01,401.01,403.0+2.0+0.14%2,600
2025-12-081,402.01,402.01,400.01,401.00.00.00%4,100
2025-12-051,403.01,403.01,401.01,401.00.00.00%3,900
2025-12-041,403.01,404.01,401.01,401.0-2.0-0.14%1,900
2025-12-031,401.01,404.01,401.01,403.0+1.0+0.07%2,600
2025-12-021,406.01,407.01,401.01,402.0-3.0-0.21%6,100
2025-12-011,407.01,407.01,402.01,405.0-1.0-0.07%4,000
2025-11-281,408.01,408.01,405.01,406.0-1.0-0.07%1,600
2025-11-271,407.01,407.01,404.01,407.0+3.0+0.21%2,000
2025-11-261,403.01,406.01,402.01,404.00.00.00%1,300
2025-11-251,404.01,405.01,402.01,404.0+3.0+0.21%5,000
2025-11-211,403.01,404.01,401.01,401.0-1.0-0.07%2,100
2025-11-201,402.01,402.01,400.01,402.0-1.0-0.07%1,800
2025-11-191,402.01,403.01,400.01,403.0+1.0+0.07%2,000
2025-11-181,401.01,402.01,400.01,402.00.00.00%1,700
2025-11-171,404.01,404.01,400.01,402.0-2.0-0.14%3,000
2025-11-141,401.01,404.01,401.01,404.0+3.0+0.21%1,000
2025-11-131,402.01,402.01,401.01,401.0+1.0+0.07%400
2025-11-121,400.01,402.01,400.01,400.0-2.0-0.14%2,600
2025-11-111,402.01,404.01,400.01,402.00.00.00%1,800
2025-11-101,400.01,402.01,399.01,402.0+2.0+0.14%2,500
2025-11-071,399.01,401.01,398.01,400.00.00.00%2,600
2025-11-061,399.01,403.01,399.01,400.0+2.0+0.14%700
2025-11-051,401.01,403.01,398.01,398.0-2.0-0.14%7,800
2025-11-041,400.01,403.01,400.01,400.0-3.0-0.21%5,700
2025-10-311,401.01,411.01,401.01,403.0-2.0-0.14%3,400
2025-10-301,401.01,420.01,400.01,405.0+4.0+0.29%14,500
2025-10-291,403.01,404.01,401.01,401.0-3.0-0.21%2,100
2025-10-281,405.01,405.01,404.01,404.0+1.0+0.07%900
2025-10-271,408.01,408.01,403.01,403.0-2.0-0.14%2,800
2025-10-241,406.01,406.01,402.01,405.0-1.0-0.07%3,600
2025-10-231,405.01,409.01,405.01,406.0-2.0-0.14%1,000
2025-10-221,410.01,410.01,405.01,408.0+2.0+0.14%1,300
2025-10-211,406.01,409.01,404.01,406.00.00.00%2,300
2025-10-201,408.01,409.01,404.01,406.0-1.0-0.07%1,900
2025-10-171,404.01,408.01,404.01,407.0+3.0+0.21%700
2025-10-161,405.01,408.01,403.01,404.0-1.0-0.07%1,600
2025-10-151,405.01,408.01,405.01,405.0+2.0+0.14%1,300
2025-10-141,406.01,410.01,403.01,403.0-3.0-0.21%3,500
2025-10-101,411.01,411.01,405.01,406.0-4.0-0.28%2,600
2025-10-091,409.01,410.01,406.01,410.0+5.0+0.36%4,100
2025-10-081,409.01,411.01,405.01,405.0+1.0+0.07%6,700
2025-10-071,398.01,408.01,398.01,404.0+6.0+0.43%3,700
2025-10-061,401.01,407.01,398.01,398.0-3.0-0.21%6,300
2025-10-031,402.01,404.01,400.01,401.0-1.0-0.07%2,800
2025-10-021,403.01,403.01,401.01,402.0-1.0-0.07%2,500
2025-10-011,409.01,409.01,401.01,403.0-6.0-0.43%4,000
2025-09-301,409.01,409.01,400.01,409.00.00.00%6,600
2025-09-291,399.01,410.01,393.01,409.0-21.0-1.47%25,700
2025-09-261,422.01,430.01,422.01,430.0+2.0+0.14%43,700
2025-09-251,429.01,429.01,421.01,428.00.00.00%8,600
2025-09-241,424.01,428.01,422.01,428.0+4.0+0.28%8,100
2025-09-221,424.01,424.01,418.01,424.0+6.0+0.42%4,000
2025-09-191,417.01,421.01,417.01,418.0+1.0+0.07%5,000
2025-09-181,425.01,425.01,417.01,417.0-8.0-0.56%8,300
2025-09-171,423.01,425.01,420.01,425.0+2.0+0.14%4,200
2025-09-161,423.01,423.01,419.01,423.0+2.0+0.14%6,300
2025-09-121,423.01,423.01,417.01,421.0——2,300

直近120営業日分を表示