KabuInsight

エバラ食品工業

2819
スタンダード/食料品/EBARA Foods Industry,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
2026-03-132,580.02,592.02,562.02,570.0-33.0-1.27%24,600
2026-03-122,600.02,608.02,591.02,603.0+3.0+0.12%16,500
2026-03-112,605.02,614.02,588.02,600.0-5.0-0.19%18,100
2026-03-102,614.02,614.02,588.02,605.0+8.0+0.31%16,700
2026-03-092,620.02,645.02,586.02,597.0-67.0-2.52%42,100
2026-03-062,666.02,673.02,650.02,664.0-24.0-0.89%12,400
2026-03-052,679.02,714.02,660.02,688.0+47.0+1.78%20,300
2026-03-042,650.02,679.02,610.02,641.0-38.0-1.42%23,600
2026-03-032,732.02,745.02,678.02,679.0-53.0-1.94%24,800
2026-03-022,724.02,747.02,712.02,732.0-16.0-0.58%14,700
2026-02-272,711.02,753.02,711.02,748.0+37.0+1.36%12,400
2026-02-262,702.02,734.02,702.02,711.0+10.0+0.37%6,700
2026-02-252,701.02,719.02,701.02,701.0-4.0-0.15%11,900
2026-02-242,710.02,739.02,701.02,705.0+4.0+0.15%10,300
2026-02-202,726.02,726.02,701.02,701.0-39.0-1.42%9,300
2026-02-192,726.02,740.02,715.02,740.0-8.0-0.29%9,600
2026-02-182,752.02,759.02,733.02,748.0-4.0-0.15%7,400
2026-02-172,709.02,765.02,709.02,752.0+32.0+1.18%9,400
2026-02-162,725.02,728.02,710.02,720.0-6.0-0.22%7,800
2026-02-132,750.02,752.02,707.02,726.0-27.0-0.98%13,700
2026-02-122,761.02,782.02,747.02,753.0-7.0-0.25%11,600
2026-02-102,784.02,812.02,750.02,760.0-39.0-1.39%17,800
2026-02-092,800.02,836.02,750.02,799.0+88.0+3.25%35,600
2026-02-062,654.02,712.02,650.02,711.0+24.0+0.89%14,200
2026-02-052,699.02,716.02,654.02,687.00.00.00%16,800
2026-02-042,620.02,687.02,620.02,687.0+34.0+1.28%10,600
2026-02-032,630.02,660.02,606.02,653.0+23.0+0.87%10,700
2026-02-022,615.02,654.02,615.02,630.0+21.0+0.80%13,000
2026-01-302,553.02,609.02,553.02,609.0+56.0+2.19%13,300
2026-01-292,584.02,585.02,552.02,553.0-26.0-1.01%9,100
2026-01-282,581.02,619.02,565.02,579.0-3.0-0.12%8,200
2026-01-272,609.02,622.02,582.02,582.0-39.0-1.49%15,100
2026-01-262,668.02,668.02,608.02,621.0-34.0-1.28%10,700
2026-01-232,616.02,670.02,616.02,655.0+39.0+1.49%19,300
2026-01-222,600.02,650.02,600.02,616.0+17.0+0.65%14,400
2026-01-212,584.02,606.02,571.02,599.0+14.0+0.54%16,400
2026-01-202,600.02,612.02,580.02,585.0-5.0-0.19%20,800
2026-01-192,566.02,590.02,566.02,590.0+34.0+1.33%10,800
2026-01-162,568.02,570.02,556.02,556.0-12.0-0.47%6,500
2026-01-152,558.02,569.02,556.02,568.0+10.0+0.39%10,900
2026-01-142,535.02,558.02,530.02,558.0+21.0+0.83%9,600
2026-01-132,529.02,550.02,523.02,537.0+22.0+0.87%17,600
2026-01-092,515.02,519.02,511.02,515.0-3.0-0.12%5,500
2026-01-082,512.02,525.02,512.02,518.00.00.00%4,100
2026-01-072,511.02,525.02,511.02,518.0-2.0-0.08%4,200
2026-01-062,510.02,520.02,510.02,520.0+8.0+0.32%6,700
2026-01-052,513.02,520.02,512.02,512.0+1.0+0.04%5,100
2025-12-302,519.02,520.02,511.02,511.0-8.0-0.32%4,500
2025-12-292,519.02,520.02,516.02,519.0+3.0+0.12%4,500
2025-12-262,510.02,516.02,509.02,516.0+7.0+0.28%7,600
2025-12-252,515.02,515.02,508.02,509.00.00.00%3,500
2025-12-242,512.02,517.02,508.02,509.0-3.0-0.12%7,000
2025-12-232,509.02,519.02,509.02,512.0+3.0+0.12%4,600
2025-12-222,515.02,515.02,509.02,509.0-9.0-0.36%4,900
2025-12-192,515.02,520.02,508.02,518.0+6.0+0.24%3,500
2025-12-182,492.02,514.02,492.02,512.0+20.0+0.80%9,700
2025-12-172,510.02,512.02,492.02,492.0-5.0-0.20%3,800
2025-12-162,492.02,510.02,492.02,497.0-6.0-0.24%4,600
2025-12-152,482.02,503.02,482.02,503.0+13.0+0.52%8,800
2025-12-122,494.02,509.02,479.02,490.0+10.0+0.40%10,500
2025-12-112,516.02,516.02,480.02,480.0-27.0-1.08%10,300
2025-12-102,520.02,521.02,505.02,507.0-13.0-0.52%8,400
2025-12-092,517.02,524.02,516.02,520.0+4.0+0.16%5,400
2025-12-082,513.02,526.02,513.02,516.0+3.0+0.12%3,700
2025-12-052,533.02,533.02,513.02,513.0-20.0-0.79%4,000
2025-12-042,522.02,535.02,522.02,533.0+7.0+0.28%8,600
2025-12-032,551.02,551.02,520.02,526.0-25.0-0.98%10,100
2025-12-022,539.02,556.02,535.02,551.0+12.0+0.47%7,800
2025-12-012,565.02,565.02,539.02,539.0-3.0-0.12%9,800
2025-11-282,545.02,548.02,541.02,542.0-4.0-0.16%3,700
2025-11-272,560.02,561.02,543.02,546.0-14.0-0.55%7,600
2025-11-262,533.02,560.02,533.02,560.0+27.0+1.07%9,300
2025-11-252,511.02,540.02,511.02,533.0+27.0+1.08%14,900
2025-11-212,492.02,506.02,490.02,506.0+14.0+0.56%7,500
2025-11-202,498.02,505.02,490.02,492.0-6.0-0.24%8,500
2025-11-192,510.02,510.02,491.02,498.0-12.0-0.48%4,900
2025-11-182,486.02,510.02,484.02,510.0+27.0+1.09%6,900
2025-11-172,485.02,490.02,478.02,483.0+6.0+0.24%6,500
2025-11-142,476.02,490.02,471.02,477.0+4.0+0.16%11,400
2025-11-132,464.02,475.02,464.02,473.0+9.0+0.37%5,200
2025-11-122,451.02,475.02,451.02,464.0+12.0+0.49%10,900
2025-11-112,456.02,460.02,450.02,452.0-3.0-0.12%18,300
2025-11-102,470.02,479.02,455.02,455.0-22.0-0.89%13,000
2025-11-072,486.02,490.02,455.02,477.0+9.0+0.36%28,600
2025-11-062,460.02,483.02,456.02,468.0+8.0+0.33%14,700
2025-11-052,486.02,500.02,459.02,460.0-17.0-0.69%12,400
2025-11-042,495.02,495.02,475.02,477.0-7.0-0.28%13,400
2025-10-312,496.02,496.02,481.02,484.0-1.0-0.04%6,400
2025-10-302,501.02,511.02,485.02,485.0-15.0-0.60%14,300
2025-10-292,512.02,512.02,500.02,500.0-12.0-0.48%7,800
2025-10-282,520.02,530.02,512.02,512.0-16.0-0.63%6,000
2025-10-272,522.02,528.02,520.02,528.0+6.0+0.24%5,700
2025-10-242,525.02,528.02,512.02,522.0-7.0-0.28%4,600
2025-10-232,512.02,535.02,512.02,529.0+17.0+0.68%5,300
2025-10-222,510.02,523.02,501.02,512.00.00.00%4,000
2025-10-212,509.02,520.02,509.02,512.0+3.0+0.12%3,200
2025-10-202,512.02,512.02,500.02,509.0+4.0+0.16%5,000
2025-10-172,505.02,520.02,500.02,505.0-14.0-0.56%6,000
2025-10-162,529.02,531.02,512.02,519.0-10.0-0.40%4,500
2025-10-152,514.02,529.02,504.02,529.0+27.0+1.08%5,900
2025-10-142,515.02,516.02,500.02,502.0-15.0-0.60%12,200
2025-10-102,521.02,528.02,507.02,517.0-9.0-0.36%10,600
2025-10-092,527.02,530.02,521.02,526.0+1.0+0.04%4,900
2025-10-082,532.02,539.02,525.02,525.0-10.0-0.39%5,200
2025-10-072,536.02,546.02,535.02,535.0-1.0-0.04%4,400
2025-10-062,530.02,557.02,530.02,536.0+8.0+0.32%5,700
2025-10-032,522.02,558.02,520.02,528.0+3.0+0.12%3,800
2025-10-022,540.02,549.02,525.02,525.0-9.0-0.36%5,300
2025-10-012,551.02,562.02,531.02,534.0-24.0-0.94%9,100
2025-09-302,565.02,565.02,550.02,558.0-7.0-0.27%5,500
2025-09-292,592.02,592.02,556.02,565.0-31.0-1.19%5,500
2025-09-262,599.02,599.02,580.02,596.0-3.0-0.12%12,800
2025-09-252,597.02,601.02,589.02,599.0-1.0-0.04%5,800
2025-09-242,600.02,612.02,585.02,600.0+10.0+0.39%9,200
2025-09-222,580.02,590.02,576.02,590.0+10.0+0.39%2,900
2025-09-192,576.02,591.02,574.02,580.0+3.0+0.12%7,900
2025-09-182,578.02,580.02,566.02,577.0+7.0+0.27%4,500
2025-09-172,577.02,580.02,562.02,570.0-13.0-0.50%5,400
2025-09-162,577.02,584.02,571.02,583.0+6.0+0.23%7,200
2025-09-122,570.02,583.02,567.02,577.0——7,400

直近120営業日分を表示