KabuInsight

日本食品化工

2892
スタンダード/食料品/NIHON SHOKUHIN KAKO 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
2026-03-133,790.03,810.03,765.03,780.0-10.0-0.26%4,400
2026-03-123,825.03,825.03,780.03,790.0-45.0-1.17%3,500
2026-03-113,840.03,900.03,835.03,835.0+35.0+0.92%4,800
2026-03-103,790.03,825.03,770.03,800.0+80.0+2.15%4,300
2026-03-093,780.03,780.03,695.03,720.0-120.0-3.13%8,800
2026-03-063,860.03,860.03,810.03,840.0+5.0+0.13%3,900
2026-03-053,870.03,900.03,800.03,835.0+90.0+2.40%7,900
2026-03-043,800.03,870.03,665.03,745.0-120.0-3.10%28,200
2026-03-033,935.03,935.03,865.03,865.0-85.0-2.15%8,900
2026-03-023,960.03,960.03,910.03,950.0-30.0-0.75%3,700
2026-02-273,995.04,045.03,975.03,980.0+20.0+0.51%7,900
2026-02-263,960.04,040.03,930.03,960.00.00.00%11,900
2026-02-254,005.04,005.03,850.03,960.0-45.0-1.12%20,600
2026-02-244,015.04,035.03,900.04,005.0+60.0+1.52%7,600
2026-02-203,995.03,995.03,910.03,945.0-50.0-1.25%5,600
2026-02-193,985.04,050.03,975.03,995.0+20.0+0.50%6,000
2026-02-183,975.04,015.03,950.03,975.00.00.00%8,200
2026-02-173,895.03,975.03,880.03,975.0+80.0+2.05%8,600
2026-02-163,850.03,925.03,850.03,895.0+50.0+1.30%7,800
2026-02-133,910.03,910.03,825.03,845.0-55.0-1.41%7,200
2026-02-123,890.03,900.03,865.03,900.0+30.0+0.78%5,800
2026-02-103,840.03,890.03,840.03,870.0+45.0+1.18%6,100
2026-02-093,870.03,870.03,800.03,825.0+15.0+0.39%9,500
2026-02-063,825.03,855.03,740.03,810.0-75.0-1.93%16,300
2026-02-053,850.03,905.03,845.03,885.0-15.0-0.38%8,000
2026-02-043,840.03,900.03,840.03,900.0+80.0+2.09%4,000
2026-02-033,770.03,895.03,765.03,820.0+120.0+3.24%18,500
2026-02-023,810.03,860.03,650.03,700.0-110.0-2.89%32,800
2026-01-304,020.04,075.03,665.03,810.0-205.0-5.11%44,200
2026-01-294,085.04,135.03,955.04,015.0-70.0-1.71%14,500
2026-01-284,100.04,100.04,035.04,085.0-20.0-0.49%10,600
2026-01-274,145.04,145.04,095.04,105.0-65.0-1.56%4,100
2026-01-264,165.04,170.04,085.04,170.0+5.0+0.12%4,700
2026-01-234,210.04,240.04,150.04,165.0-50.0-1.19%6,900
2026-01-224,235.04,250.04,205.04,215.0-5.0-0.12%5,400
2026-01-214,160.04,220.04,140.04,220.0+35.0+0.84%3,600
2026-01-204,150.04,200.04,150.04,185.0+40.0+0.97%5,900
2026-01-194,135.04,145.04,120.04,145.0+20.0+0.48%3,500
2026-01-164,095.04,125.04,055.04,125.0+30.0+0.73%3,600
2026-01-154,110.04,115.04,070.04,095.0-15.0-0.36%7,700
2026-01-144,085.04,160.04,085.04,110.0+60.0+1.48%5,500
2026-01-134,110.04,110.04,020.04,050.0-60.0-1.46%9,000
2026-01-094,125.04,125.04,075.04,110.0-15.0-0.36%3,300
2026-01-084,105.04,125.04,095.04,125.0+20.0+0.49%3,000
2026-01-074,090.04,105.04,065.04,105.0+45.0+1.11%4,100
2026-01-064,065.04,135.04,055.04,060.00.00.00%4,200
2026-01-054,070.04,200.04,050.04,060.0+20.0+0.50%12,300
2025-12-304,105.04,105.04,030.04,040.0-50.0-1.22%9,100
2025-12-294,110.04,125.04,075.04,090.0-20.0-0.49%6,200
2025-12-264,065.04,200.04,065.04,110.0+45.0+1.11%11,000
2025-12-254,210.04,210.04,060.04,065.0-145.0-3.44%13,500
2025-12-244,200.04,210.04,120.04,210.0+10.0+0.24%15,800
2025-12-234,000.04,200.04,000.04,200.0+205.0+5.13%18,100
2025-12-224,015.04,060.03,950.03,995.0+10.0+0.25%11,300
2025-12-193,855.04,015.03,855.03,985.0+130.0+3.37%27,800
2025-12-183,795.03,970.03,795.03,855.0+50.0+1.31%15,300
2025-12-173,745.03,805.03,740.03,805.0+80.0+2.15%8,100
2025-12-163,725.03,750.03,660.03,725.0+5.0+0.13%5,400
2025-12-153,615.03,720.03,600.03,720.0+100.0+2.76%11,800
2025-12-123,595.03,620.03,570.03,620.0+55.0+1.54%6,200
2025-12-113,580.03,610.03,565.03,565.0-15.0-0.42%3,800
2025-12-103,615.03,620.03,565.03,580.0-35.0-0.97%7,000
2025-12-093,590.03,615.03,590.03,615.0+25.0+0.70%2,600
2025-12-083,600.03,610.03,580.03,590.0-15.0-0.42%4,100
2025-12-053,600.03,610.03,600.03,605.0+5.0+0.14%1,800
2025-12-043,620.03,620.03,585.03,600.0+35.0+0.98%3,200
2025-12-033,575.03,585.03,555.03,565.0-10.0-0.28%5,500
2025-12-023,605.03,615.03,570.03,575.0+5.0+0.14%5,700
2025-12-013,580.03,615.03,570.03,570.0-35.0-0.97%6,600
2025-11-283,550.03,615.03,550.03,605.0+20.0+0.56%5,800
2025-11-273,560.03,585.03,560.03,585.0+30.0+0.84%1,500
2025-11-263,545.03,580.03,510.03,555.0-10.0-0.28%8,100
2025-11-253,545.03,580.03,545.03,565.0+20.0+0.56%3,500
2025-11-213,495.03,560.03,495.03,545.0+35.0+1.00%3,600
2025-11-203,500.03,545.03,490.03,510.0+10.0+0.29%7,900
2025-11-193,510.03,510.03,490.03,500.0-10.0-0.28%2,700
2025-11-183,570.03,570.03,500.03,510.0-60.0-1.68%9,300
2025-11-173,520.03,580.03,510.03,570.0+35.0+0.99%6,200
2025-11-143,555.03,580.03,530.03,535.0-10.0-0.28%6,900
2025-11-133,575.03,575.03,545.03,545.0-30.0-0.84%2,900
2025-11-123,505.03,575.03,500.03,575.0+70.0+2.00%7,000
2025-11-113,585.03,585.03,475.03,505.0-80.0-2.23%19,600
2025-11-103,580.03,610.03,580.03,585.0+15.0+0.42%5,000
2025-11-073,600.03,600.03,530.03,570.0-20.0-0.56%7,000
2025-11-063,590.03,640.03,575.03,590.00.00.00%9,700
2025-11-053,620.03,625.03,575.03,590.0-30.0-0.83%8,900
2025-11-043,580.03,695.03,555.03,620.0+90.0+2.55%31,900
2025-10-313,600.03,800.03,490.03,530.0-25.0-0.70%100,700
2025-10-303,510.03,555.03,480.03,555.0+45.0+1.28%9,400
2025-10-293,565.03,565.03,485.03,510.0-55.0-1.54%11,400
2025-10-283,635.03,635.03,565.03,565.0-70.0-1.93%3,000
2025-10-273,630.03,650.03,600.03,635.0+45.0+1.25%11,000
2025-10-243,610.03,630.03,590.03,590.0-10.0-0.28%4,400
2025-10-233,575.03,615.03,565.03,600.0+35.0+0.98%6,700
2025-10-223,545.03,575.03,530.03,565.0+60.0+1.71%6,300
2025-10-213,515.03,530.03,500.03,505.00.00.00%3,300
2025-10-203,525.03,550.03,490.03,505.0+10.0+0.29%13,200
2025-10-173,500.03,515.03,480.03,495.0+5.0+0.14%4,300
2025-10-163,495.03,500.03,470.03,490.0+35.0+1.01%3,500
2025-10-153,445.03,475.03,440.03,455.0+55.0+1.62%3,400
2025-10-143,425.03,465.03,400.03,400.0-75.0-2.16%10,300
2025-10-103,465.03,515.03,450.03,475.00.00.00%8,400
2025-10-093,505.03,555.03,455.03,475.0-40.0-1.14%8,900
2025-10-083,485.03,535.03,480.03,515.0+50.0+1.44%9,600
2025-10-073,500.03,500.03,460.03,465.0-15.0-0.43%4,300
2025-10-063,445.03,480.03,420.03,480.0+35.0+1.02%6,900
2025-10-033,405.03,450.03,405.03,445.0+75.0+2.23%3,600
2025-10-023,450.03,450.03,345.03,370.0-55.0-1.61%10,700
2025-10-013,455.03,455.03,380.03,425.0-30.0-0.87%11,700
2025-09-303,570.03,580.03,455.03,455.0-130.0-3.63%16,500
2025-09-293,605.03,625.03,575.03,585.0-60.0-1.65%6,400
2025-09-263,675.03,705.03,645.03,645.0-30.0-0.82%10,300
2025-09-253,675.03,675.03,630.03,675.00.00.00%6,400
2025-09-243,685.03,685.03,630.03,675.00.00.00%6,300
2025-09-223,665.03,685.03,645.03,675.0+25.0+0.68%3,800
2025-09-193,695.03,715.03,615.03,650.0-30.0-0.82%13,900
2025-09-183,730.03,730.03,635.03,680.0-50.0-1.34%7,500
2025-09-173,695.03,730.03,695.03,730.0+40.0+1.08%8,100
2025-09-163,700.03,715.03,680.03,690.00.00.00%4,100
2025-09-123,665.03,700.03,645.03,690.0——5,500

直近120営業日分を表示