KabuInsight

セイヒョー

2872
スタンダード/食料品/SEIHYO 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
2026-03-132,025.02,039.02,017.02,039.0+7.0+0.34%1,100
2026-03-122,040.02,050.02,032.02,032.0-4.0-0.20%800
2026-03-112,036.02,040.02,036.02,036.0+22.0+1.09%900
2026-03-102,042.02,042.02,003.02,014.0-28.0-1.37%2,100
2026-03-092,027.02,042.01,999.02,042.0-6.0-0.29%4,800
2026-03-062,050.02,055.02,045.02,048.00.00.00%1,700
2026-03-052,050.02,050.02,048.02,048.0+6.0+0.29%1,000
2026-03-042,069.02,069.02,041.02,042.0-32.0-1.54%2,400
2026-03-032,086.02,089.02,074.02,074.0+1.0+0.05%1,600
2026-03-022,080.02,080.02,073.02,073.0+1.0+0.05%2,100
2026-02-272,065.02,072.02,050.02,072.0+11.0+0.53%2,300
2026-02-262,070.02,088.02,061.02,061.0+10.0+0.49%1,700
2026-02-252,069.02,070.02,050.02,051.0+11.0+0.54%2,800
2026-02-242,050.02,050.02,020.02,040.0-15.0-0.73%4,900
2026-02-202,070.02,070.02,046.02,055.0-12.0-0.58%5,100
2026-02-192,079.02,080.02,065.02,067.0-13.0-0.63%1,800
2026-02-182,085.02,093.02,079.02,080.0-14.0-0.67%1,900
2026-02-172,100.02,100.02,045.02,094.0-6.0-0.29%2,000
2026-02-162,099.02,110.02,050.02,100.0+17.0+0.82%3,700
2026-02-132,085.02,085.02,080.02,083.0+5.0+0.24%1,400
2026-02-122,080.02,080.02,059.02,078.0+10.0+0.48%1,600
2026-02-102,074.02,078.02,067.02,068.0+10.0+0.49%1,300
2026-02-092,070.02,072.02,058.02,058.0+1.0+0.05%600
2026-02-062,060.02,067.02,054.02,057.0-3.0-0.15%1,200
2026-02-052,061.02,061.02,060.02,060.0-7.0-0.34%400
2026-02-042,067.02,072.02,067.02,067.00.00.00%1,400
2026-02-032,059.02,067.02,056.02,067.0+13.0+0.63%1,000
2026-02-022,059.02,059.02,040.02,054.0+20.0+0.98%1,600
2026-01-302,032.02,043.02,032.02,034.0-10.0-0.49%800
2026-01-292,025.02,044.02,025.02,044.0-1.0-0.05%1,000
2026-01-282,039.02,045.02,039.02,045.0+6.0+0.29%500
2026-01-272,039.02,039.02,033.02,039.0-1.0-0.05%1,400
2026-01-262,045.02,046.02,036.02,040.0-7.0-0.34%1,900
2026-01-232,044.02,047.02,044.02,047.0+5.0+0.24%1,300
2026-01-222,032.02,047.02,031.02,042.0-2.0-0.10%1,400
2026-01-212,030.02,044.02,030.02,044.0+16.0+0.79%1,200
2026-01-202,019.02,028.02,016.02,028.0+18.0+0.90%1,000
2026-01-192,008.02,010.02,003.02,010.00.00.00%1,100
2026-01-162,025.02,025.02,003.02,010.0-15.0-0.74%1,300
2026-01-152,006.02,032.02,006.02,025.0+19.0+0.95%900
2026-01-142,006.02,007.01,995.02,006.0+2.0+0.10%3,300
2026-01-132,005.02,013.02,003.02,004.0-49.0-2.39%7,400
2026-01-092,051.02,070.02,051.02,053.0-17.0-0.82%3,900
2026-01-082,072.02,075.02,036.02,070.0+4.0+0.19%2,300
2026-01-072,075.02,078.02,055.02,066.0-9.0-0.43%1,400
2026-01-062,077.02,080.02,053.02,075.0-2.0-0.10%2,300
2026-01-052,041.02,077.02,041.02,077.0+54.0+2.67%3,700
2025-12-302,004.02,023.02,004.02,023.0+19.0+0.95%2,400
2025-12-291,987.02,004.01,983.02,004.0+13.0+0.65%1,900
2025-12-261,993.01,997.01,972.01,991.0-2.0-0.10%3,100
2025-12-251,992.02,009.01,981.01,993.0+19.0+0.96%3,900
2025-12-241,996.01,996.01,974.01,974.0-15.0-0.75%2,100
2025-12-231,971.01,989.01,971.01,989.0-3.0-0.15%3,600
2025-12-221,980.02,001.01,980.01,992.0+13.0+0.66%5,800
2025-12-191,975.01,990.01,967.01,979.0+12.0+0.61%1,900
2025-12-181,965.01,986.01,957.01,967.0+7.0+0.36%3,200
2025-12-171,952.01,960.01,952.01,960.0+1.0+0.05%1,900
2025-12-161,953.01,959.01,946.01,959.0+1.0+0.05%1,300
2025-12-151,945.01,960.01,945.01,958.0+15.0+0.77%1,300
2025-12-121,945.01,947.01,943.01,943.0-4.0-0.21%800
2025-12-111,946.01,950.01,944.01,947.0+1.0+0.05%1,700
2025-12-101,944.01,947.01,944.01,946.0+2.0+0.10%1,800
2025-12-091,948.01,948.01,940.01,944.0-4.0-0.21%1,500
2025-12-081,947.01,948.01,939.01,948.0+5.0+0.26%2,000
2025-12-051,947.01,947.01,942.01,943.0-2.0-0.10%1,000
2025-12-041,947.01,948.01,945.01,945.0-3.0-0.15%1,200
2025-12-031,948.01,948.01,939.01,948.0+3.0+0.15%600
2025-12-021,950.01,950.01,940.01,945.0-5.0-0.26%1,200
2025-12-011,953.01,953.01,940.01,950.0-4.0-0.20%3,600
2025-11-281,950.01,954.01,941.01,954.0+4.0+0.21%1,200
2025-11-271,951.01,951.01,940.01,950.0+10.0+0.52%1,300
2025-11-261,929.01,940.01,929.01,940.0+9.0+0.47%600
2025-11-251,925.01,931.01,925.01,931.0+7.0+0.36%1,100
2025-11-211,925.01,940.01,924.01,924.0-21.0-1.08%1,400
2025-11-201,927.01,949.01,927.01,945.0+22.0+1.14%700
2025-11-191,927.01,935.01,923.01,923.00.00.00%2,600
2025-11-181,941.01,948.01,923.01,923.0-19.0-0.98%5,600
2025-11-171,948.01,950.01,940.01,942.0-6.0-0.31%3,700
2025-11-141,948.01,948.01,946.01,948.0+7.0+0.36%300
2025-11-131,941.01,950.01,940.01,941.00.00.00%1,500
2025-11-121,950.01,950.01,940.01,941.0-9.0-0.46%600
2025-11-111,947.01,950.01,946.01,950.0+10.0+0.52%5,600
2025-11-101,940.01,948.01,935.01,940.0-6.0-0.31%1,000
2025-11-071,946.01,946.01,946.01,946.0-2.0-0.10%300
2025-11-061,936.01,950.01,936.01,948.0+7.0+0.36%1,200
2025-11-051,923.01,941.01,923.01,941.0+18.0+0.94%1,200
2025-11-041,935.01,940.01,923.01,923.0-12.0-0.62%3,400
2025-10-311,950.01,950.01,935.01,935.0-10.0-0.51%1,600
2025-10-301,950.01,950.01,945.01,945.0-5.0-0.26%1,600
2025-10-291,977.01,977.01,950.01,950.0-11.0-0.56%2,100
2025-10-281,971.01,971.01,961.01,961.0-10.0-0.51%1,800
2025-10-271,973.01,973.01,967.01,971.00.00.00%1,400
2025-10-241,995.01,995.01,945.01,971.0+1.0+0.05%6,200
2025-10-231,935.01,970.01,931.01,970.0+29.0+1.49%4,100
2025-10-221,945.01,957.01,933.01,941.0+7.0+0.36%2,200
2025-10-211,934.01,949.01,934.01,934.0-1.0-0.05%3,200
2025-10-201,942.01,987.01,930.01,935.0-11.0-0.57%7,800
2025-10-171,950.01,950.01,936.01,946.0-8.0-0.41%4,700
2025-10-161,991.01,991.01,950.01,954.0-41.0-2.06%8,500
2025-10-152,058.02,058.01,992.01,995.0-77.0-3.72%16,700
2025-10-142,083.02,087.02,056.02,072.0-25.0-1.19%5,000
2025-10-102,090.02,097.02,074.02,097.0-4.0-0.19%3,600
2025-10-092,099.02,113.02,097.02,101.0+18.0+0.86%4,100
2025-10-082,076.02,096.02,076.02,083.0+7.0+0.34%1,200
2025-10-072,107.02,107.02,076.02,076.0-16.0-0.76%2,700
2025-10-062,089.02,105.02,082.02,092.0+23.0+1.11%4,600
2025-10-032,057.02,074.02,057.02,069.0+10.0+0.49%2,000
2025-10-022,055.02,089.02,055.02,059.0+9.0+0.44%1,300
2025-10-012,092.02,092.02,043.02,050.0-50.0-2.38%2,400
2025-09-302,068.02,100.02,068.02,100.0+50.0+2.44%6,000
2025-09-292,042.02,051.02,042.02,050.00.00.00%4,300
2025-09-262,059.02,066.02,050.02,050.0-9.0-0.44%4,100
2025-09-252,058.02,059.02,057.02,059.0+16.0+0.78%1,600
2025-09-242,055.02,059.02,043.02,043.0-10.0-0.49%1,600
2025-09-222,053.02,054.02,048.02,053.00.00.00%2,900
2025-09-192,064.02,067.02,051.02,053.0-4.0-0.19%1,600
2025-09-182,068.02,068.02,055.02,057.0-8.0-0.39%1,800
2025-09-172,069.02,069.02,055.02,065.0-6.0-0.29%800
2025-09-162,050.02,071.02,050.02,071.0+21.0+1.02%700
2025-09-122,052.02,052.02,050.02,050.0——1,200

直近120営業日分を表示