KabuInsight

石井食品

2894
スタンダード/食料品/Ishii Food 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
2026-03-13367.0380.0365.0372.0+5.0+1.36%24,900
2026-03-12367.0370.0366.0367.00.00.00%6,800
2026-03-11364.0373.0364.0367.0+4.0+1.10%11,700
2026-03-10368.0369.0358.0363.0-5.0-1.36%16,400
2026-03-09373.0391.0357.0368.0+2.0+0.55%71,500
2026-03-06361.0370.0361.0366.0+4.0+1.10%4,300
2026-03-05359.0367.0358.0362.0+10.0+2.84%25,800
2026-03-04355.0360.0350.0352.0-8.0-2.22%25,900
2026-03-03372.0372.0360.0360.0-10.0-2.70%21,600
2026-03-02368.0370.0364.0370.0+3.0+0.82%20,500
2026-02-27360.0367.0359.0367.0+3.0+0.82%17,600
2026-02-26356.0364.0355.0364.0+8.0+2.25%13,200
2026-02-25358.0360.0355.0356.0+1.0+0.28%13,300
2026-02-24358.0358.0355.0355.00.00.00%17,200
2026-02-20354.0356.0353.0355.0+1.0+0.28%8,900
2026-02-19355.0355.0353.0354.0-1.0-0.28%7,100
2026-02-18355.0355.0352.0355.00.00.00%13,000
2026-02-17354.0355.0352.0355.0+5.0+1.43%11,400
2026-02-16352.0355.0349.0350.0+1.0+0.29%24,400
2026-02-13348.0349.0343.0349.0+1.0+0.29%12,000
2026-02-12344.0351.0344.0348.0+4.0+1.16%23,800
2026-02-10345.0345.0343.0344.0+2.0+0.58%6,100
2026-02-09346.0346.0340.0342.0+4.0+1.18%12,200
2026-02-06345.0349.0337.0338.0-6.0-1.74%53,900
2026-02-05345.0345.0340.0344.0-1.0-0.29%11,900
2026-02-04340.0347.0338.0345.0+1.0+0.29%9,600
2026-02-03344.0346.0341.0344.0+4.0+1.18%8,600
2026-02-02342.0344.0338.0340.0-2.0-0.58%15,400
2026-01-30337.0342.0336.0342.0+4.0+1.18%4,800
2026-01-29340.0341.0334.0338.0+1.0+0.30%12,800
2026-01-28343.0343.0335.0337.0-7.0-2.03%27,000
2026-01-27342.0345.0341.0344.00.00.00%15,800
2026-01-26348.0349.0344.0344.0-4.0-1.15%12,500
2026-01-23348.0350.0347.0348.0+3.0+0.87%10,600
2026-01-22345.0347.0344.0345.00.00.00%11,600
2026-01-21350.0350.0345.0345.0-5.0-1.43%33,000
2026-01-20343.0351.0343.0350.0+11.0+3.24%39,900
2026-01-19338.0341.0338.0339.0+1.0+0.30%17,400
2026-01-16337.0339.0336.0338.0+2.0+0.60%7,300
2026-01-15335.0338.0333.0336.0+2.0+0.60%8,500
2026-01-14337.0339.0334.0334.00.00.00%10,600
2026-01-13335.0336.0334.0334.00.00.00%18,900
2026-01-09334.0335.0333.0334.0+2.0+0.60%7,200
2026-01-08330.0334.0330.0332.0+2.0+0.61%9,600
2026-01-07331.0333.0329.0330.00.00.00%13,500
2026-01-06328.0330.0327.0330.0+2.0+0.61%13,300
2026-01-05326.0329.0325.0328.0+3.0+0.92%10,300
2025-12-30325.0325.0323.0325.0+2.0+0.62%6,000
2025-12-29328.0328.0322.0323.0-4.0-1.22%23,500
2025-12-26330.0330.0327.0327.0-2.0-0.61%7,200
2025-12-25330.0330.0327.0329.0-1.0-0.30%8,100
2025-12-24328.0330.0327.0330.0+2.0+0.61%5,800
2025-12-23329.0330.0327.0328.0-1.0-0.30%5,700
2025-12-22327.0330.0326.0329.0+3.0+0.92%9,800
2025-12-19325.0326.0323.0326.0-1.0-0.31%10,100
2025-12-18328.0329.0323.0327.0+3.0+0.93%10,800
2025-12-17326.0328.0323.0324.00.00.00%6,600
2025-12-16325.0326.0323.0324.0-1.0-0.31%10,400
2025-12-15324.0327.0322.0325.0+1.0+0.31%12,600
2025-12-12325.0325.0321.0324.0-1.0-0.31%5,900
2025-12-11326.0326.0321.0325.0+3.0+0.93%16,300
2025-12-10324.0324.0321.0322.0+2.0+0.63%3,600
2025-12-09322.0322.0320.0320.0-1.0-0.31%4,000
2025-12-08321.0321.0318.0321.00.00.00%6,200
2025-12-05320.0321.0320.0321.00.00.00%4,700
2025-12-04321.0322.0321.0321.00.00.00%5,400
2025-12-03322.0322.0318.0321.00.00.00%4,800
2025-12-02322.0322.0319.0321.00.00.00%7,600
2025-12-01322.0322.0320.0321.0+1.0+0.31%8,400
2025-11-28319.0320.0318.0320.0+1.0+0.31%2,800
2025-11-27320.0321.0319.0319.0-1.0-0.31%4,600
2025-11-26318.0320.0315.0320.0+2.0+0.63%33,700
2025-11-25319.0320.0315.0318.0-1.0-0.31%13,400
2025-11-21316.0320.0315.0319.0+3.0+0.95%7,800
2025-11-20317.0320.0316.0316.0-1.0-0.32%4,900
2025-11-19316.0320.0314.0317.0+1.0+0.32%11,300
2025-11-18320.0320.0313.0316.0-5.0-1.56%22,800
2025-11-17321.0321.0317.0321.0+2.0+0.63%18,300
2025-11-14320.0323.0319.0319.0+2.0+0.63%15,500
2025-11-13318.0341.0315.0317.00.00.00%112,200
2025-11-12317.0317.0316.0317.00.00.00%6,600
2025-11-11316.0317.0314.0317.0+1.0+0.32%9,300
2025-11-10315.0316.0314.0316.00.00.00%6,000
2025-11-07315.0316.0314.0316.0+1.0+0.32%8,000
2025-11-06316.0316.0315.0315.00.00.00%6,100
2025-11-05316.0316.0314.0315.0+1.0+0.32%10,500
2025-11-04314.0315.0313.0314.00.00.00%8,200
2025-10-31316.0316.0313.0314.0-1.0-0.32%8,900
2025-10-30315.0316.0314.0315.00.00.00%7,700
2025-10-29315.0317.0314.0315.0-1.0-0.32%13,800
2025-10-28316.0317.0316.0316.00.00.00%4,200
2025-10-27316.0317.0316.0316.00.00.00%8,400
2025-10-24316.0317.0316.0316.0-1.0-0.32%3,800
2025-10-23316.0317.0316.0317.0+1.0+0.32%800
2025-10-22316.0317.0316.0316.0-1.0-0.32%4,300
2025-10-21316.0318.0316.0317.00.00.00%5,600
2025-10-20316.0317.0315.0317.0+2.0+0.63%12,800
2025-10-17316.0316.0313.0315.00.00.00%6,200
2025-10-16316.0316.0313.0315.0+3.0+0.96%4,300
2025-10-15313.0315.0312.0312.00.00.00%2,400
2025-10-14313.0317.0312.0312.0-3.0-0.95%8,200
2025-10-10315.0315.0312.0315.0+1.0+0.32%4,900
2025-10-09315.0317.0311.0314.0-1.0-0.32%11,900
2025-10-08314.0316.0311.0315.0+2.0+0.64%11,800
2025-10-07317.0318.0311.0313.0-3.0-0.95%36,900
2025-10-06319.0320.0313.0316.0+1.0+0.32%22,100
2025-10-03319.0319.0314.0315.0-1.0-0.32%16,900
2025-10-02316.0317.0315.0316.00.00.00%11,200
2025-10-01323.0323.0316.0316.0-5.0-1.56%16,100
2025-09-30322.0323.0321.0321.0-2.0-0.62%4,200
2025-09-29322.0323.0320.0323.0+1.0+0.31%6,900
2025-09-26323.0323.0321.0322.00.00.00%6,300
2025-09-25321.0322.0321.0322.00.00.00%2,500
2025-09-24320.0322.0320.0322.00.00.00%12,100
2025-09-22321.0322.0320.0322.0+1.0+0.31%9,300
2025-09-19321.0323.0320.0321.0+2.0+0.63%6,000
2025-09-18321.0322.0318.0319.00.00.00%14,100
2025-09-17318.0321.0318.0319.0-1.0-0.31%6,800
2025-09-16320.0320.0318.0320.0+2.0+0.63%9,500
2025-09-12320.0320.0318.0318.0——9,200

直近120営業日分を表示