KabuInsight

大冷

2883
スタンダード/食料品/DAIREI 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
2026-03-131,995.02,000.01,995.01,999.0+2.0+0.10%1,800
2026-03-122,000.02,001.01,997.01,997.0-3.0-0.15%1,800
2026-03-112,000.02,001.01,996.02,000.00.00.00%1,200
2026-03-102,000.02,005.01,994.02,000.00.00.00%2,500
2026-03-091,994.02,000.01,993.02,000.0-1.0-0.05%2,500
2026-03-061,999.02,001.01,996.02,001.0+3.0+0.15%2,000
2026-03-051,992.02,003.01,992.01,998.0+7.0+0.35%1,400
2026-03-041,990.01,998.01,990.01,991.0-10.0-0.50%7,500
2026-03-032,002.02,002.02,000.02,001.0-1.0-0.05%1,200
2026-03-022,002.02,002.02,000.02,002.0-2.0-0.10%1,400
2026-02-272,000.02,004.01,995.02,004.0+6.0+0.30%2,300
2026-02-261,995.01,998.01,995.01,998.0+3.0+0.15%1,200
2026-02-251,999.02,001.01,995.01,995.0-2.0-0.10%1,900
2026-02-241,998.02,001.01,993.01,997.0-1.0-0.05%2,500
2026-02-202,000.02,000.01,992.01,998.0-1.0-0.05%1,900
2026-02-191,999.02,000.01,993.01,999.0+6.0+0.30%1,600
2026-02-181,995.01,995.01,993.01,993.0+1.0+0.05%800
2026-02-171,993.01,997.01,992.01,992.0-1.0-0.05%1,600
2026-02-161,994.01,998.01,993.01,993.00.00.00%1,700
2026-02-131,995.01,995.01,993.01,993.0-2.0-0.10%1,800
2026-02-121,995.01,999.01,992.01,995.0+1.0+0.05%1,600
2026-02-101,990.01,995.01,990.01,994.0+2.0+0.10%2,600
2026-02-092,004.02,009.01,992.01,992.0-12.0-0.60%3,700
2026-02-062,008.02,008.01,998.02,004.0+3.0+0.15%1,000
2026-02-052,002.02,009.01,999.02,001.0-1.0-0.05%1,600
2026-02-041,998.02,005.01,992.02,002.0+3.0+0.15%1,200
2026-02-032,004.02,006.01,999.01,999.0-1.0-0.05%2,000
2026-02-022,004.02,005.01,995.02,000.0-5.0-0.25%1,500
2026-01-301,992.02,005.01,980.02,005.0+12.0+0.60%10,100
2026-01-291,996.01,996.01,993.01,993.0-3.0-0.15%2,800
2026-01-281,999.01,999.01,996.01,996.0-6.0-0.30%1,500
2026-01-271,998.02,003.01,998.02,002.0+4.0+0.20%1,800
2026-01-262,000.02,001.01,998.01,998.0-4.0-0.20%1,600
2026-01-232,002.02,005.02,000.02,002.0-2.0-0.10%1,400
2026-01-222,000.02,004.02,000.02,004.0-1.0-0.05%2,400
2026-01-212,002.02,006.02,000.02,005.0+3.0+0.15%1,700
2026-01-202,004.02,006.02,002.02,002.00.00.00%2,000
2026-01-192,000.02,002.02,000.02,002.0+2.0+0.10%2,100
2026-01-161,999.02,002.01,995.02,000.0+1.0+0.05%3,500
2026-01-152,000.02,005.01,999.01,999.0-1.0-0.05%2,300
2026-01-141,990.02,004.01,990.02,000.0+10.0+0.50%6,900
2026-01-131,997.01,997.01,990.01,990.0-7.0-0.35%3,200
2026-01-091,979.02,000.01,975.01,997.0+23.0+1.17%6,300
2026-01-081,973.01,980.01,973.01,974.0+1.0+0.05%2,000
2026-01-071,974.01,974.01,970.01,973.0-1.0-0.05%5,500
2026-01-061,978.01,980.01,972.01,974.0+3.0+0.15%3,300
2026-01-051,970.01,975.01,969.01,971.0+2.0+0.10%6,100
2025-12-301,970.01,970.01,968.01,969.0-1.0-0.05%1,100
2025-12-291,965.01,975.01,965.01,970.0+5.0+0.25%5,200
2025-12-261,962.01,967.01,962.01,965.0+3.0+0.15%1,900
2025-12-251,960.01,965.01,960.01,962.0+2.0+0.10%2,400
2025-12-241,961.01,961.01,958.01,960.0-1.0-0.05%1,800
2025-12-231,962.01,965.01,956.01,961.0-1.0-0.05%2,600
2025-12-221,958.01,965.01,956.01,962.0+4.0+0.20%5,000
2025-12-191,963.01,963.01,958.01,958.0-2.0-0.10%3,200
2025-12-181,961.01,961.01,960.01,960.00.00.00%2,000
2025-12-171,961.01,961.01,960.01,960.0-4.0-0.20%1,200
2025-12-161,962.01,964.01,961.01,964.0+2.0+0.10%1,400
2025-12-151,964.01,964.01,960.01,962.0-2.0-0.10%1,600
2025-12-121,966.01,966.01,961.01,964.0-1.0-0.05%2,300
2025-12-111,970.01,970.01,965.01,965.0-1.0-0.05%1,400
2025-12-101,969.01,970.01,964.01,966.0-1.0-0.05%1,700
2025-12-091,968.01,970.01,962.01,967.0-1.0-0.05%2,900
2025-12-081,967.01,969.01,966.01,968.0+2.0+0.10%1,700
2025-12-051,967.01,969.01,966.01,966.00.00.00%1,700
2025-12-041,970.01,970.01,966.01,966.0-2.0-0.10%800
2025-12-031,971.01,971.01,967.01,968.0-3.0-0.15%1,200
2025-12-021,974.01,974.01,968.01,971.0+2.0+0.10%2,200
2025-12-011,975.01,975.01,968.01,969.0-6.0-0.30%2,800
2025-11-281,971.01,975.01,970.01,975.0+4.0+0.20%2,300
2025-11-271,969.01,971.01,965.01,971.0+2.0+0.10%2,500
2025-11-261,967.01,969.01,961.01,969.0+3.0+0.15%3,100
2025-11-251,968.01,969.01,964.01,966.0+2.0+0.10%2,500
2025-11-211,964.01,964.01,963.01,964.00.00.00%1,200
2025-11-201,962.01,964.01,961.01,964.0+3.0+0.15%1,600
2025-11-191,962.01,962.01,961.01,961.0-5.0-0.25%1,200
2025-11-181,962.01,968.01,961.01,966.0+5.0+0.25%1,700
2025-11-171,965.01,967.01,961.01,961.0-3.0-0.15%3,300
2025-11-141,964.01,967.01,962.01,964.0-1.0-0.05%1,200
2025-11-131,968.01,969.01,965.01,965.0+4.0+0.20%1,900
2025-11-121,961.01,964.01,957.01,961.00.00.00%1,800
2025-11-111,969.01,969.01,961.01,961.0-4.0-0.20%1,500
2025-11-101,960.01,967.01,955.01,965.0+3.0+0.15%3,300
2025-11-071,959.01,964.01,958.01,962.0+3.0+0.15%1,400
2025-11-061,953.01,959.01,953.01,959.0+9.0+0.46%1,500
2025-11-051,957.01,957.01,950.01,950.0-6.0-0.31%1,600
2025-11-041,947.01,958.01,946.01,956.0+10.0+0.51%2,700
2025-10-311,946.01,960.01,946.01,946.0-1.0-0.05%2,500
2025-10-301,946.01,961.01,946.01,947.0+1.0+0.05%2,700
2025-10-291,944.01,960.01,941.01,946.0+5.0+0.26%4,000
2025-10-281,940.01,943.01,940.01,941.0-1.0-0.05%1,200
2025-10-271,946.01,946.01,940.01,942.0-3.0-0.15%1,800
2025-10-241,949.01,954.01,945.01,945.0-4.0-0.21%2,000
2025-10-231,949.01,959.01,940.01,949.00.00.00%7,400
2025-10-221,945.01,949.01,945.01,949.0+4.0+0.21%1,000
2025-10-211,946.01,949.01,945.01,945.0-1.0-0.05%1,200
2025-10-201,942.01,949.01,942.01,946.0+4.0+0.21%2,000
2025-10-171,937.01,942.01,936.01,942.0+5.0+0.26%1,900
2025-10-161,938.01,953.01,937.01,937.0-3.0-0.15%1,900
2025-10-151,942.01,955.01,940.01,940.0-2.0-0.10%3,000
2025-10-141,940.01,942.01,936.01,942.0+2.0+0.10%2,800
2025-10-101,952.01,952.01,940.01,940.0-12.0-0.61%1,500
2025-10-091,945.01,952.01,940.01,952.0+7.0+0.36%2,500
2025-10-081,948.01,950.01,945.01,945.0-3.0-0.15%2,100
2025-10-071,950.01,954.01,945.01,948.0-2.0-0.10%2,700
2025-10-061,960.01,960.01,950.01,950.00.00.00%4,200
2025-10-031,952.01,959.01,950.01,950.0-9.0-0.46%5,100
2025-10-021,961.01,961.01,951.01,959.0-2.0-0.10%3,900
2025-10-011,970.01,970.01,961.01,961.0-11.0-0.56%6,500
2025-09-301,986.01,987.01,970.01,972.0-14.0-0.70%6,600
2025-09-291,999.01,999.01,962.01,986.0-84.0-4.06%25,600
2025-09-262,056.02,079.02,051.02,070.0+21.0+1.02%13,500
2025-09-252,046.02,052.02,043.02,049.0+3.0+0.15%10,200
2025-09-242,044.02,046.02,036.02,046.0+11.0+0.54%6,900
2025-09-222,029.02,037.02,026.02,035.0+12.0+0.59%7,900
2025-09-192,027.02,030.02,023.02,023.0-3.0-0.15%8,000
2025-09-182,025.02,029.02,024.02,026.0+1.0+0.05%7,900
2025-09-172,024.02,025.02,021.02,025.0+1.0+0.05%11,200
2025-09-162,020.02,025.02,020.02,024.0+6.0+0.30%5,200
2025-09-122,017.02,019.02,016.02,018.0——2,800

直近120営業日分を表示