KabuInsight

シノブフーズ

2903
スタンダード/食料品/SHINOBU FOODS PRODUCTS 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
2026-03-131,800.01,821.01,800.01,816.0-11.0-0.60%4,600
2026-03-121,841.01,841.01,827.01,827.0-28.0-1.51%3,800
2026-03-111,828.01,857.01,821.01,855.0+20.0+1.09%4,900
2026-03-101,849.01,945.01,835.01,835.0+26.0+1.44%19,700
2026-03-091,891.01,891.01,806.01,809.0-81.0-4.29%17,100
2026-03-061,890.01,890.01,890.01,890.00.00.00%—
2026-03-051,869.01,905.01,869.01,890.0+40.0+2.16%14,800
2026-03-041,862.01,902.01,840.01,850.0-52.0-2.73%19,600
2026-03-031,917.01,962.01,902.01,902.0-25.0-1.30%13,100
2026-03-021,937.02,000.01,926.01,927.0-10.0-0.52%19,400
2026-02-271,930.01,937.01,925.01,937.0-11.0-0.56%2,500
2026-02-261,946.01,965.01,941.01,948.0+2.0+0.10%12,600
2026-02-251,955.01,955.01,940.01,946.0+6.0+0.31%3,100
2026-02-241,870.01,954.01,870.01,940.0+30.0+1.57%9,100
2026-02-201,919.01,919.01,879.01,910.0+2.0+0.10%11,300
2026-02-191,798.01,921.01,798.01,908.0+108.0+6.00%18,500
2026-02-181,812.01,812.01,779.01,800.0-21.0-1.15%11,700
2026-02-171,884.01,888.01,820.01,821.0-78.0-4.11%12,300
2026-02-161,985.01,985.01,873.01,899.0-62.0-3.16%7,100
2026-02-132,007.02,007.01,940.01,961.0-46.0-2.29%4,800
2026-02-121,982.02,031.01,980.02,007.0+13.0+0.65%17,900
2026-02-101,886.02,050.01,886.01,994.0+109.0+5.78%28,700
2026-02-091,944.01,952.01,862.01,885.0-50.0-2.58%18,300
2026-02-061,940.01,941.01,914.01,935.0-15.0-0.77%5,500
2026-02-052,000.02,000.01,940.01,950.0-46.0-2.30%6,400
2026-02-041,965.01,998.01,965.01,996.0+4.0+0.20%4,000
2026-02-032,087.02,087.01,973.01,992.0-52.0-2.54%13,900
2026-02-022,042.02,119.02,042.02,044.0+3.0+0.15%17,400
2026-01-301,984.02,042.01,984.02,041.0+58.0+2.92%24,000
2026-01-291,960.01,990.01,935.01,983.0+22.0+1.12%8,000
2026-01-281,950.01,974.01,903.01,961.0+1.0+0.05%11,800
2026-01-271,950.01,960.01,936.01,960.0+10.0+0.51%9,000
2026-01-261,978.02,019.01,950.01,950.0-14.0-0.71%19,100
2026-01-231,955.01,990.01,946.01,964.0+9.0+0.46%10,100
2026-01-221,920.01,982.01,885.01,955.0-1.0-0.05%11,600
2026-01-211,949.01,958.01,946.01,956.0-13.0-0.66%6,800
2026-01-201,994.01,994.01,950.01,969.0-16.0-0.81%10,600
2026-01-191,892.01,985.01,880.01,985.0+105.0+5.59%25,400
2026-01-161,860.01,890.01,851.01,880.0+24.0+1.29%5,800
2026-01-151,825.01,896.01,791.01,856.0+30.0+1.64%16,500
2026-01-141,776.01,832.01,769.01,826.0+50.0+2.82%8,800
2026-01-131,832.01,832.01,730.01,776.0-2.0-0.11%16,300
2026-01-091,717.01,795.01,712.01,778.0+62.0+3.61%22,800
2026-01-081,702.01,716.01,699.01,716.0+15.0+0.88%6,000
2026-01-071,710.01,710.01,699.01,701.00.00.00%3,200
2026-01-061,700.01,710.01,699.01,701.0+2.0+0.12%6,300
2026-01-051,669.01,710.01,669.01,699.0+30.0+1.80%15,000
2025-12-301,654.01,676.01,652.01,669.0-9.0-0.54%2,400
2025-12-291,694.01,694.01,612.01,678.0+18.0+1.08%7,900
2025-12-261,626.01,660.01,626.01,660.0+2.0+0.12%3,600
2025-12-251,657.01,666.01,641.01,658.0-9.0-0.54%4,300
2025-12-241,662.01,677.01,662.01,667.0-24.0-1.42%5,400
2025-12-231,688.01,700.01,687.01,691.0-13.0-0.76%7,300
2025-12-221,733.01,733.01,699.01,704.0-1.0-0.06%5,300
2025-12-191,694.01,710.01,690.01,705.0+11.0+0.65%5,600
2025-12-181,709.01,712.01,690.01,694.0-15.0-0.88%1,300
2025-12-171,702.01,709.01,702.01,709.0+7.0+0.41%2,000
2025-12-161,701.01,720.01,690.01,702.0+2.0+0.12%6,400
2025-12-151,692.01,728.01,690.01,700.0+6.0+0.35%12,200
2025-12-121,683.01,694.01,661.01,694.0+5.0+0.30%3,400
2025-12-111,692.01,706.01,687.01,689.0-18.0-1.05%5,800
2025-12-101,670.01,711.01,670.01,707.00.00.00%8,700
2025-12-091,683.01,707.01,608.01,707.0+4.0+0.23%21,500
2025-12-081,703.01,710.01,701.01,703.00.00.00%3,400
2025-12-051,687.01,707.01,687.01,703.0+2.0+0.12%3,500
2025-12-041,692.01,703.01,692.01,701.0+9.0+0.53%6,700
2025-12-031,690.01,706.01,687.01,692.00.00.00%4,700
2025-12-021,693.01,693.01,669.01,692.0+20.0+1.20%4,900
2025-12-011,689.01,689.01,664.01,672.0+9.0+0.54%2,900
2025-11-281,653.01,682.01,653.01,663.0+10.0+0.60%3,200
2025-11-271,641.01,700.01,603.01,653.0+12.0+0.73%11,800
2025-11-261,601.01,662.01,601.01,641.0+12.0+0.74%4,500
2025-11-251,615.01,669.01,615.01,629.0-2.0-0.12%17,800
2025-11-211,605.01,647.01,605.01,631.00.00.00%9,300
2025-11-201,628.01,642.01,592.01,631.0+3.0+0.18%19,800
2025-11-191,682.01,682.01,626.01,628.0-43.0-2.57%6,100
2025-11-181,672.01,686.01,659.01,671.0-22.0-1.30%11,700
2025-11-171,748.01,778.01,629.01,693.0-85.0-4.78%41,500
2025-11-141,735.01,790.01,735.01,778.0+20.0+1.14%12,500
2025-11-131,801.01,801.01,740.01,758.0-69.0-3.78%31,600
2025-11-121,715.01,837.01,715.01,827.0+112.0+6.53%40,600
2025-11-111,641.01,715.01,641.01,715.0+65.0+3.94%22,000
2025-11-101,611.01,680.01,601.01,650.0+10.0+0.61%35,400
2025-11-071,427.01,690.01,391.01,640.0+215.0+15.09%100,300
2025-11-061,418.01,434.01,396.01,425.0+7.0+0.49%9,800
2025-11-051,449.01,450.01,401.01,418.0-29.0-2.00%17,600
2025-11-041,476.01,476.01,443.01,447.0-28.0-1.90%11,700
2025-10-311,476.01,478.01,448.01,475.0+29.0+2.01%8,200
2025-10-301,475.01,477.01,445.01,446.0-43.0-2.89%9,700
2025-10-291,489.01,489.01,445.01,489.0-6.0-0.40%6,500
2025-10-281,503.01,510.01,480.01,495.0-14.0-0.93%12,700
2025-10-271,511.01,520.01,500.01,509.0-2.0-0.13%5,900
2025-10-241,542.01,542.01,510.01,511.0-25.0-1.63%7,600
2025-10-231,548.01,579.01,530.01,536.0-12.0-0.78%6,800
2025-10-221,535.01,574.01,535.01,548.0+15.0+0.98%3,800
2025-10-211,571.01,580.01,526.01,533.0-61.0-3.83%12,400
2025-10-201,657.01,660.01,555.01,594.0-46.0-2.80%19,800
2025-10-171,727.01,727.01,634.01,640.0-85.0-4.93%23,200
2025-10-161,699.01,756.01,699.01,725.0+40.0+2.37%38,300
2025-10-151,649.01,711.01,648.01,685.0+45.0+2.74%29,600
2025-10-141,610.01,648.01,601.01,640.0+28.0+1.74%19,100
2025-10-101,623.01,635.01,601.01,612.0-14.0-0.86%23,200
2025-10-091,593.01,636.01,593.01,626.0+40.0+2.52%16,800
2025-10-081,560.01,636.01,560.01,586.0+41.0+2.65%39,100
2025-10-071,537.01,555.01,533.01,545.0+20.0+1.31%16,400
2025-10-061,543.01,568.01,525.01,525.0-18.0-1.17%19,900
2025-10-031,507.01,552.01,496.01,543.0+36.0+2.39%23,200
2025-10-021,465.01,515.01,465.01,507.0+44.0+3.01%17,600
2025-10-011,454.01,483.01,411.01,463.0-7.0-0.48%19,600
2025-09-301,501.01,502.01,470.01,470.0-38.0-2.52%7,100
2025-09-291,522.01,529.01,508.01,508.0-30.0-1.95%5,000
2025-09-261,529.01,548.01,520.01,538.0+2.0+0.13%6,600
2025-09-251,568.01,568.01,521.01,536.0-32.0-2.04%12,500
2025-09-241,569.01,583.01,554.01,568.0-3.0-0.19%5,000
2025-09-221,586.01,610.01,567.01,571.0-14.0-0.88%10,000
2025-09-191,577.01,602.01,558.01,585.0-3.0-0.19%25,300
2025-09-181,600.01,635.01,588.01,588.0-20.0-1.24%27,700
2025-09-171,567.01,620.01,567.01,608.0+41.0+2.62%36,100
2025-09-161,582.01,608.01,545.01,567.0-11.0-0.70%22,100
2025-09-121,557.01,612.01,549.01,578.0——29,300

直近120営業日分を表示