KabuInsight

日清食品ホールディングス

2897
プライム/食料品/NISSIN FOODS HOLDINGS 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
2026-03-132,912.02,934.02,905.52,920.5-2.0-0.07%1,082,600
2026-03-122,978.52,985.02,901.52,922.5-70.5-2.36%1,212,300
2026-03-113,030.03,037.02,993.02,993.0-27.0-0.89%830,700
2026-03-103,096.03,096.03,020.03,020.0-19.0-0.63%850,100
2026-03-092,998.03,057.02,989.03,039.0-33.0-1.07%1,066,900
2026-03-063,010.03,072.02,974.03,072.0+31.0+1.02%1,352,100
2026-03-053,150.03,150.03,041.03,041.0-47.0-1.52%1,477,500
2026-03-043,100.03,126.03,066.03,088.0-49.0-1.56%1,591,200
2026-03-033,207.03,213.03,137.03,137.0-129.0-3.95%1,598,100
2026-03-023,251.03,282.03,232.03,266.0-30.0-0.91%937,900
2026-02-273,250.03,296.03,231.03,296.0+20.0+0.61%1,029,300
2026-02-263,288.03,314.03,274.03,276.0-7.0-0.21%828,500
2026-02-253,292.03,293.03,265.03,283.0+35.0+1.08%902,000
2026-02-243,258.03,283.03,242.03,248.0+19.0+0.59%740,200
2026-02-203,232.03,246.03,221.03,229.0-21.0-0.65%713,100
2026-02-193,233.03,263.03,201.03,250.00.00.00%836,300
2026-02-183,273.03,285.03,235.03,250.0-50.0-1.52%882,900
2026-02-173,285.03,300.03,245.03,300.0+12.0+0.36%796,500
2026-02-163,321.03,354.03,286.03,288.0-29.0-0.87%1,194,000
2026-02-133,244.03,317.03,227.03,317.0+74.0+2.28%1,400,700
2026-02-123,265.03,270.03,230.03,243.0-25.0-0.76%1,458,300
2026-02-103,226.03,297.03,221.03,268.00.00.00%1,125,000
2026-02-093,265.03,296.03,242.03,268.0+2.0+0.06%1,537,700
2026-02-063,210.03,267.03,205.03,266.0+68.0+2.13%1,684,500
2026-02-053,214.03,217.03,173.03,198.0+48.0+1.52%1,622,200
2026-02-043,292.03,300.03,150.03,150.0-103.0-3.17%2,907,100
2026-02-033,115.03,330.03,101.03,253.0+153.0+4.94%6,186,000
2026-02-023,171.03,183.03,100.03,100.0-30.0-0.96%2,182,100
2026-01-303,092.03,130.03,079.03,130.0+50.0+1.62%1,109,900
2026-01-293,028.03,080.03,008.03,080.0+31.0+1.02%1,009,700
2026-01-283,059.03,070.03,037.03,049.0-49.0-1.58%1,066,800
2026-01-273,100.03,115.03,072.03,098.0+7.0+0.23%914,100
2026-01-263,093.03,097.03,062.03,091.0-3.0-0.10%924,500
2026-01-233,113.03,130.03,079.03,094.0-14.0-0.45%857,600
2026-01-223,094.03,134.03,076.03,108.0+46.0+1.50%1,406,700
2026-01-213,120.03,121.03,043.03,062.0-101.0-3.19%1,631,800
2026-01-203,126.03,165.03,103.03,163.0+103.0+3.37%2,545,200
2026-01-193,019.03,070.03,007.03,060.0+85.0+2.86%2,170,300
2026-01-162,965.02,975.02,930.52,975.0+22.5+0.76%916,100
2026-01-152,928.52,959.52,918.52,952.5+27.5+0.94%910,200
2026-01-142,927.02,943.52,915.02,925.0+3.5+0.12%841,400
2026-01-132,928.52,944.52,912.02,921.5+9.5+0.33%1,104,500
2026-01-092,895.02,912.02,884.52,912.0+38.0+1.32%967,700
2026-01-082,865.02,878.52,841.52,874.0-10.0-0.35%1,470,400
2026-01-072,865.02,887.52,850.52,884.0-9.0-0.31%1,004,800
2026-01-062,874.52,895.02,855.02,893.0+4.0+0.14%1,356,000
2026-01-052,912.02,927.02,883.52,889.0-22.5-0.77%1,126,000
2025-12-302,924.52,934.52,906.52,911.5-8.5-0.29%605,000
2025-12-292,904.02,931.02,895.52,920.0+17.5+0.60%827,700
2025-12-262,906.02,915.02,896.52,902.5-6.5-0.22%769,900
2025-12-252,900.52,909.52,886.02,909.0+16.0+0.55%629,300
2025-12-242,899.02,921.02,889.52,893.0-12.5-0.43%824,500
2025-12-232,898.02,943.02,895.02,905.5-3.5-0.12%985,700
2025-12-222,974.02,974.52,896.02,909.0-64.5-2.17%1,425,000
2025-12-192,935.02,976.02,925.52,973.5+38.5+1.31%2,846,100
2025-12-182,920.02,935.52,915.02,935.0+39.5+1.36%1,265,300
2025-12-172,900.02,903.02,883.52,895.5-3.5-0.12%829,100
2025-12-162,891.02,912.52,876.52,899.0+8.0+0.28%1,112,900
2025-12-152,890.02,908.52,883.02,891.0+31.0+1.08%1,417,500
2025-12-122,850.02,872.02,837.02,860.0+8.0+0.28%1,261,500
2025-12-112,905.52,907.02,840.02,852.0-46.5-1.60%1,257,200
2025-12-102,880.02,904.02,863.52,898.5+30.0+1.05%1,520,300
2025-12-092,881.52,889.02,848.52,868.5-13.0-0.45%1,157,100
2025-12-082,830.52,890.02,828.02,881.5+52.0+1.84%1,308,300
2025-12-052,892.02,897.02,823.02,829.5-76.0-2.62%1,699,900
2025-12-042,835.52,905.52,834.02,905.5+74.0+2.61%2,065,400
2025-12-032,840.02,868.52,813.02,831.5-30.5-1.07%2,042,900
2025-12-022,793.52,862.52,788.02,862.0+73.5+2.64%2,110,000
2025-12-012,835.02,840.02,780.52,788.5-46.5-1.64%1,997,000
2025-11-282,806.02,845.02,796.52,835.0+30.0+1.07%2,172,600
2025-11-272,800.02,816.02,790.52,805.0+13.0+0.47%1,358,600
2025-11-262,743.02,792.02,736.52,792.0+35.5+1.29%2,253,700
2025-11-252,785.52,817.02,753.02,756.5-87.5-3.08%3,015,900
2025-11-212,890.02,940.02,841.02,844.0-26.0-0.91%16,221,700
2025-11-202,838.02,870.02,821.02,870.0+0.5+0.02%1,510,100
2025-11-192,841.52,886.02,841.02,869.5+30.0+1.06%1,578,100
2025-11-182,867.02,874.02,839.52,839.5-33.5-1.17%1,658,200
2025-11-172,871.02,880.02,845.52,873.0-11.0-0.38%1,714,300
2025-11-142,892.52,895.02,812.02,884.0-15.5-0.53%1,808,600
2025-11-132,815.02,899.52,804.02,899.5+119.0+4.28%3,451,000
2025-11-122,720.02,792.02,715.52,780.5+86.0+3.19%3,017,300
2025-11-112,733.02,734.02,665.02,694.5-120.0-4.26%5,849,300
2025-11-102,847.52,863.52,735.02,814.5-6.0-0.21%7,803,000
2025-11-072,759.02,820.52,756.02,820.5+48.5+1.75%2,206,100
2025-11-062,796.02,813.02,772.02,772.0-8.5-0.31%1,763,100
2025-11-052,795.02,806.02,755.52,780.5+7.5+0.27%1,854,300
2025-11-042,770.02,788.02,750.02,773.0-6.0-0.22%1,735,200
2025-10-312,807.02,812.02,755.02,779.0-3.5-0.13%1,859,000
2025-10-302,751.02,789.02,738.02,782.5+6.5+0.23%3,381,900
2025-10-292,790.02,800.02,761.02,776.0-35.0-1.25%1,652,400
2025-10-282,805.02,819.52,784.52,811.0-5.5-0.20%1,221,900
2025-10-272,805.52,838.02,801.52,816.5+36.0+1.29%1,726,600
2025-10-242,826.52,833.52,774.52,780.5-45.5-1.61%1,758,300
2025-10-232,821.02,839.02,804.02,826.0+13.0+0.46%1,534,900
2025-10-222,786.02,819.02,785.02,813.0+20.0+0.72%1,574,700
2025-10-212,767.52,808.02,765.52,793.0+16.5+0.59%1,767,400
2025-10-202,779.02,793.02,754.02,776.5+14.5+0.52%1,649,500
2025-10-172,700.02,762.02,687.02,762.0+85.0+3.18%2,390,600
2025-10-162,683.52,699.52,663.52,677.0+7.0+0.26%1,913,100
2025-10-152,701.02,709.02,670.02,670.0-26.0-0.96%1,904,300
2025-10-142,650.02,696.02,628.02,696.0+34.0+1.28%2,709,700
2025-10-102,695.52,696.02,658.52,662.0-33.5-1.24%2,581,100
2025-10-092,700.52,715.02,687.52,695.5-36.5-1.34%2,341,100
2025-10-082,748.52,776.52,724.52,732.0-8.0-0.29%2,217,700
2025-10-072,694.02,740.02,681.52,740.0+43.0+1.59%2,112,500
2025-10-062,730.02,736.02,692.02,697.0+7.0+0.26%2,405,900
2025-10-032,684.02,711.02,684.02,690.0+3.5+0.13%1,871,200
2025-10-022,708.02,709.52,674.02,686.5-22.5-0.83%2,593,900
2025-10-012,765.02,772.02,704.02,709.0-77.0-2.76%3,511,600
2025-09-302,820.02,824.02,786.02,786.0-23.0-0.82%1,742,000
2025-09-292,866.02,866.02,805.52,809.0-70.5-2.45%2,117,700
2025-09-262,860.52,891.52,857.02,879.5+3.5+0.12%2,058,100
2025-09-252,900.02,914.52,876.02,876.0-5.0-0.17%1,692,200
2025-09-242,877.02,898.02,866.52,881.0+5.0+0.17%1,815,000
2025-09-222,861.02,894.52,854.02,876.0+18.0+0.63%1,502,300
2025-09-192,865.02,892.52,855.02,858.0-24.5-0.85%1,988,000
2025-09-182,893.52,911.52,859.02,882.5+12.0+0.42%1,639,400
2025-09-172,845.02,875.02,838.52,870.5+44.5+1.57%2,043,300
2025-09-162,799.02,828.02,782.02,826.0+15.0+0.53%1,852,100
2025-09-122,835.02,846.52,811.02,811.0——1,546,700

直近120営業日分を表示