KabuInsight

ヨシムラ・フード・ホールディングス

2884
プライム/食料品/Yoshimura Food Holdings K.K.
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
2026-03-13955.0978.0955.0965.0+2.0+0.21%78,600
2026-03-12982.0986.0959.0963.0-26.0-2.63%77,000
2026-03-11993.01,001.0987.0989.0-9.0-0.90%65,400
2026-03-10996.01,013.0984.0998.0+17.0+1.73%90,900
2026-03-09972.0993.0945.0981.0-28.0-2.78%174,700
2026-03-06996.01,033.0990.01,009.0+13.0+1.31%128,900
2026-03-05977.01,023.0977.0996.0+64.0+6.87%162,100
2026-03-04955.0974.0913.0932.0-38.0-3.92%172,800
2026-03-031,010.01,011.0970.0970.0-54.0-5.27%138,500
2026-03-021,031.01,046.01,006.01,024.0-36.0-3.40%141,800
2026-02-271,009.01,066.01,009.01,060.0+48.0+4.74%197,200
2026-02-261,018.01,028.01,008.01,012.0-6.0-0.59%106,800
2026-02-25997.01,033.0977.01,018.0+18.0+1.80%221,900
2026-02-24976.01,014.0973.01,000.0+34.0+3.52%168,300
2026-02-20974.0992.0955.0966.0-2.0-0.21%101,800
2026-02-19998.0999.0964.0968.0-41.0-4.06%175,900
2026-02-181,013.01,026.01,008.01,009.0-5.0-0.49%76,800
2026-02-171,019.01,028.0999.01,014.0-16.0-1.55%156,900
2026-02-161,033.01,041.01,012.01,030.0+21.0+2.08%144,400
2026-02-131,048.01,053.01,001.01,009.0-9.0-0.88%228,300
2026-02-12969.01,018.0969.01,018.0+51.0+5.27%221,600
2026-02-10922.0977.0922.0967.0+47.0+5.11%174,200
2026-02-09921.0932.0907.0920.0+14.0+1.55%84,600
2026-02-06942.0945.0897.0906.0+7.0+0.78%143,800
2026-02-05886.0911.0880.0899.0+20.0+2.28%150,000
2026-02-04880.0889.0873.0879.0-1.0-0.11%101,500
2026-02-03858.0880.0854.0880.0+25.0+2.92%95,700
2026-02-02875.0896.0854.0855.0-15.0-1.72%182,700
2026-01-30863.0872.0851.0870.0+7.0+0.81%99,000
2026-01-29855.0867.0852.0863.0+8.0+0.94%119,700
2026-01-28878.0878.0850.0855.0-23.0-2.62%119,900
2026-01-27851.0878.0843.0878.0+23.0+2.69%119,600
2026-01-26856.0866.0847.0855.0-5.0-0.58%145,700
2026-01-23852.0872.0837.0860.0+8.0+0.94%213,100
2026-01-22850.0858.0846.0852.0-2.0-0.23%130,800
2026-01-21829.0860.0803.0854.0+14.0+1.67%355,300
2026-01-20827.0850.0821.0840.00.00.00%392,100
2026-01-19805.0859.0799.0840.0+42.0+5.26%483,000
2026-01-16786.0810.0771.0798.0-3.0-0.37%356,500
2026-01-15800.0830.0773.0801.0+80.0+11.10%732,100
2026-01-14721.0727.0716.0721.0-2.0-0.28%150,100
2026-01-13740.0743.0721.0723.0-17.0-2.30%221,900
2026-01-09737.0740.0732.0740.0+5.0+0.68%82,400
2026-01-08731.0738.0728.0735.0+5.0+0.68%96,800
2026-01-07731.0731.0723.0730.0+3.0+0.41%77,800
2026-01-06714.0731.0712.0727.0+15.0+2.11%131,500
2026-01-05700.0714.0698.0712.0+21.0+3.04%144,800
2025-12-30703.0703.0690.0691.0-4.0-0.58%90,300
2025-12-29690.0704.0690.0695.0+5.0+0.72%147,400
2025-12-26693.0699.0687.0690.0-2.0-0.29%152,200
2025-12-25687.0693.0682.0692.0+6.0+0.87%88,800
2025-12-24680.0689.0677.0686.0+9.0+1.33%123,000
2025-12-23670.0682.0670.0677.0+3.0+0.45%113,100
2025-12-22690.0691.0670.0674.0-20.0-2.88%122,600
2025-12-19697.0697.0688.0694.0+2.0+0.29%85,800
2025-12-18685.0695.0681.0692.0+6.0+0.87%52,000
2025-12-17704.0704.0677.0686.0-13.0-1.86%106,000
2025-12-16703.0705.0693.0699.0-4.0-0.57%79,000
2025-12-15699.0708.0695.0703.0+4.0+0.57%90,100
2025-12-12698.0708.0693.0699.0+11.0+1.60%77,600
2025-12-11705.0705.0687.0688.0-23.0-3.23%104,900
2025-12-10713.0719.0705.0711.0+12.0+1.72%126,700
2025-12-09701.0704.0695.0699.0-10.0-1.41%74,500
2025-12-08697.0709.0697.0709.0+13.0+1.87%81,900
2025-12-05686.0704.0686.0696.0+10.0+1.46%100,400
2025-12-04694.0696.0686.0686.0-3.0-0.44%90,500
2025-12-03701.0705.0688.0689.0-12.0-1.71%95,700
2025-12-02716.0724.0701.0701.0-15.0-2.09%129,400
2025-12-01742.0743.0713.0716.0-35.0-4.66%236,300
2025-11-28706.0755.0699.0751.0+43.0+6.07%490,000
2025-11-27699.0708.0684.0708.0+43.0+6.47%292,100
2025-11-26658.0668.0656.0665.0+14.0+2.15%101,600
2025-11-25677.0679.0650.0651.0-30.0-4.41%147,000
2025-11-21659.0687.0659.0681.0+32.0+4.93%258,300
2025-11-20658.0665.0648.0649.0+11.0+1.72%333,700
2025-11-19698.0698.0623.0638.0-50.0-7.27%785,800
2025-11-18692.0697.0675.0688.0-10.0-1.43%140,500
2025-11-17710.0713.0686.0698.0-14.0-1.97%179,400
2025-11-14700.0720.0700.0712.0+18.0+2.59%153,700
2025-11-13702.0714.0693.0694.00.00.00%126,200
2025-11-12687.0698.0682.0694.0+16.0+2.36%98,000
2025-11-11687.0687.0671.0678.0-12.0-1.74%108,300
2025-11-10710.0710.0689.0690.0-17.0-2.40%262,300
2025-11-07689.0710.0679.0707.0+48.0+7.28%878,200
2025-11-06660.0664.0652.0659.0+3.0+0.46%105,100
2025-11-05650.0656.0644.0656.0-1.0-0.15%244,300
2025-11-04662.0668.0645.0657.0+2.0+0.31%200,600
2025-10-31657.0662.0652.0655.0+7.0+1.08%236,000
2025-10-30640.0654.0640.0648.0+6.0+0.93%347,700
2025-10-29650.0652.0637.0642.0-9.0-1.38%261,400
2025-10-28660.0661.0649.0651.0-12.0-1.81%274,900
2025-10-27663.0669.0661.0663.0+5.0+0.76%97,300
2025-10-24676.0678.0657.0658.0-14.0-2.08%206,100
2025-10-23663.0672.0660.0672.0+6.0+0.90%280,300
2025-10-22656.0671.0655.0666.0+11.0+1.68%405,200
2025-10-21675.0676.0654.0655.0-10.0-1.50%1,167,600
2025-10-20683.0696.0660.0665.0-16.0-2.35%769,500
2025-10-17719.0733.0680.0681.0-53.0-7.22%1,421,700
2025-10-16755.0759.0734.0734.0-150.0-16.97%736,200
2025-10-15885.0891.0880.0884.0+2.0+0.23%138,900
2025-10-14887.0893.0867.0882.0-6.0-0.68%149,100
2025-10-10890.0894.0881.0888.0-6.0-0.67%134,300
2025-10-09896.0903.0889.0894.0-2.0-0.22%79,500
2025-10-08899.0909.0893.0896.0-4.0-0.44%87,200
2025-10-07906.0911.0896.0900.0-6.0-0.66%86,000
2025-10-06909.0909.0896.0906.0+12.0+1.34%67,000
2025-10-03888.0898.0886.0894.0+15.0+1.71%56,700
2025-10-02882.0890.0878.0879.0-3.0-0.34%75,600
2025-10-01913.0914.0882.0882.0-26.0-2.86%128,600
2025-09-30916.0916.0901.0908.0+1.0+0.11%80,600
2025-09-29926.0926.0905.0907.0-20.0-2.16%86,700
2025-09-26938.0938.0919.0927.0-1.0-0.11%84,100
2025-09-25925.0934.0920.0928.0+11.0+1.20%68,600
2025-09-24916.0924.0916.0917.0+2.0+0.22%52,000
2025-09-22919.0923.0911.0915.0+1.0+0.11%46,700
2025-09-19932.0934.0911.0914.0-18.0-1.93%73,600
2025-09-18924.0935.0924.0932.0+12.0+1.30%84,200
2025-09-17926.0930.0920.0920.0-3.0-0.33%73,300
2025-09-16921.0925.0916.0923.0-1.0-0.11%74,100
2025-09-12918.0924.0915.0924.0——55,600

直近120営業日分を表示