一正蒲鉾
2904スタンダード/食料品/ICHIMASA KAMABOKO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 757.0 | 758.0 | 754.0 | 758.0 | +1.0 | +0.13% | 1,800 |
| 2026-03-12 | 758.0 | 758.0 | 753.0 | 757.0 | -1.0 | -0.13% | 5,900 |
| 2026-03-11 | 753.0 | 758.0 | 752.0 | 758.0 | +7.0 | +0.93% | 6,900 |
| 2026-03-10 | 750.0 | 751.0 | 748.0 | 751.0 | -1.0 | -0.13% | 12,900 |
| 2026-03-09 | 750.0 | 754.0 | 750.0 | 752.0 | +3.0 | +0.40% | 6,500 |
| 2026-03-06 | 751.0 | 752.0 | 748.0 | 749.0 | -2.0 | -0.27% | 7,000 |
| 2026-03-05 | 753.0 | 759.0 | 751.0 | 751.0 | 0.0 | 0.00% | 5,900 |
| 2026-03-04 | 751.0 | 752.0 | 750.0 | 751.0 | -3.0 | -0.40% | 7,500 |
| 2026-03-03 | 756.0 | 759.0 | 753.0 | 754.0 | -2.0 | -0.26% | 5,300 |
| 2026-03-02 | 752.0 | 758.0 | 752.0 | 756.0 | +4.0 | +0.53% | 8,700 |
| 2026-02-27 | 754.0 | 756.0 | 751.0 | 752.0 | -1.0 | -0.13% | 11,200 |
| 2026-02-26 | 752.0 | 754.0 | 751.0 | 753.0 | +1.0 | +0.13% | 4,700 |
| 2026-02-25 | 752.0 | 752.0 | 750.0 | 752.0 | 0.0 | 0.00% | 3,900 |
| 2026-02-24 | 751.0 | 753.0 | 750.0 | 752.0 | -1.0 | -0.13% | 4,900 |
| 2026-02-20 | 751.0 | 753.0 | 751.0 | 753.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-19 | 752.0 | 753.0 | 750.0 | 753.0 | +1.0 | +0.13% | 4,100 |
| 2026-02-18 | 751.0 | 752.0 | 750.0 | 752.0 | +2.0 | +0.27% | 3,300 |
| 2026-02-17 | 751.0 | 752.0 | 749.0 | 750.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-16 | 750.0 | 750.0 | 748.0 | 750.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-13 | 748.0 | 750.0 | 747.0 | 750.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-12 | 750.0 | 750.0 | 748.0 | 750.0 | 0.0 | 0.00% | 7,000 |
| 2026-02-10 | 748.0 | 750.0 | 747.0 | 750.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-09 | 750.0 | 750.0 | 747.0 | 750.0 | +1.0 | +0.13% | 7,000 |
| 2026-02-06 | 747.0 | 750.0 | 747.0 | 749.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-05 | 749.0 | 750.0 | 748.0 | 749.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-04 | 748.0 | 749.0 | 747.0 | 749.0 | +2.0 | +0.27% | 3,300 |
| 2026-02-03 | 748.0 | 748.0 | 745.0 | 747.0 | -1.0 | -0.13% | 8,000 |
| 2026-02-02 | 748.0 | 748.0 | 747.0 | 748.0 | +1.0 | +0.13% | 5,300 |
| 2026-01-30 | 745.0 | 747.0 | 745.0 | 747.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-29 | 746.0 | 747.0 | 744.0 | 747.0 | +3.0 | +0.40% | 4,900 |
| 2026-01-28 | 746.0 | 746.0 | 744.0 | 744.0 | -2.0 | -0.27% | 2,800 |
| 2026-01-27 | 746.0 | 746.0 | 745.0 | 746.0 | 0.0 | 0.00% | 3,600 |
| 2026-01-26 | 747.0 | 747.0 | 744.0 | 746.0 | -1.0 | -0.13% | 9,100 |
| 2026-01-23 | 748.0 | 748.0 | 745.0 | 747.0 | +1.0 | +0.13% | 6,400 |
| 2026-01-22 | 746.0 | 746.0 | 745.0 | 746.0 | 0.0 | 0.00% | 4,500 |
| 2026-01-21 | 746.0 | 747.0 | 745.0 | 746.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-20 | 745.0 | 747.0 | 745.0 | 746.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-19 | 746.0 | 746.0 | 743.0 | 746.0 | 0.0 | 0.00% | 15,400 |
| 2026-01-16 | 746.0 | 746.0 | 745.0 | 746.0 | 0.0 | 0.00% | 3,100 |
| 2026-01-15 | 747.0 | 747.0 | 746.0 | 746.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-14 | 746.0 | 747.0 | 745.0 | 746.0 | 0.0 | 0.00% | 9,700 |
| 2026-01-13 | 748.0 | 749.0 | 745.0 | 746.0 | -3.0 | -0.40% | 8,500 |
| 2026-01-09 | 748.0 | 749.0 | 745.0 | 749.0 | +2.0 | +0.27% | 6,400 |
| 2026-01-08 | 748.0 | 748.0 | 745.0 | 747.0 | -1.0 | -0.13% | 4,400 |
| 2026-01-07 | 748.0 | 748.0 | 742.0 | 748.0 | +1.0 | +0.13% | 14,700 |
| 2026-01-06 | 748.0 | 748.0 | 744.0 | 747.0 | +1.0 | +0.13% | 8,200 |
| 2026-01-05 | 745.0 | 746.0 | 744.0 | 746.0 | +1.0 | +0.13% | 11,700 |
| 2025-12-30 | 749.0 | 749.0 | 744.0 | 745.0 | -3.0 | -0.40% | 6,200 |
| 2025-12-29 | 745.0 | 750.0 | 744.0 | 748.0 | -2.0 | -0.27% | 16,500 |
| 2025-12-26 | 749.0 | 750.0 | 746.0 | 750.0 | +2.0 | +0.27% | 30,500 |
| 2025-12-25 | 747.0 | 749.0 | 746.0 | 748.0 | +2.0 | +0.27% | 6,800 |
| 2025-12-24 | 746.0 | 749.0 | 745.0 | 746.0 | -1.0 | -0.13% | 11,700 |
| 2025-12-23 | 749.0 | 749.0 | 745.0 | 747.0 | 0.0 | 0.00% | 20,900 |
| 2025-12-22 | 745.0 | 748.0 | 745.0 | 747.0 | 0.0 | 0.00% | 10,500 |
| 2025-12-19 | 745.0 | 748.0 | 745.0 | 747.0 | +2.0 | +0.27% | 4,900 |
| 2025-12-18 | 747.0 | 750.0 | 744.0 | 745.0 | -4.0 | -0.53% | 17,600 |
| 2025-12-17 | 750.0 | 750.0 | 747.0 | 749.0 | +1.0 | +0.13% | 2,300 |
| 2025-12-16 | 748.0 | 749.0 | 747.0 | 748.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-15 | 745.0 | 748.0 | 745.0 | 748.0 | +3.0 | +0.40% | 6,400 |
| 2025-12-12 | 746.0 | 749.0 | 744.0 | 745.0 | -2.0 | -0.27% | 8,300 |
| 2025-12-11 | 748.0 | 748.0 | 744.0 | 747.0 | -1.0 | -0.13% | 4,800 |
| 2025-12-10 | 744.0 | 748.0 | 744.0 | 748.0 | +3.0 | +0.40% | 4,900 |
| 2025-12-09 | 745.0 | 749.0 | 744.0 | 745.0 | -2.0 | -0.27% | 5,200 |
| 2025-12-08 | 748.0 | 748.0 | 744.0 | 747.0 | -1.0 | -0.13% | 11,500 |
| 2025-12-05 | 750.0 | 750.0 | 743.0 | 748.0 | -2.0 | -0.27% | 15,400 |
| 2025-12-04 | 749.0 | 750.0 | 748.0 | 750.0 | +1.0 | +0.13% | 4,500 |
| 2025-12-03 | 747.0 | 749.0 | 746.0 | 749.0 | +3.0 | +0.40% | 2,900 |
| 2025-12-02 | 749.0 | 749.0 | 745.0 | 746.0 | -1.0 | -0.13% | 6,600 |
| 2025-12-01 | 748.0 | 749.0 | 746.0 | 747.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-28 | 748.0 | 749.0 | 746.0 | 747.0 | -1.0 | -0.13% | 3,500 |
| 2025-11-27 | 746.0 | 749.0 | 745.0 | 748.0 | +3.0 | +0.40% | 4,600 |
| 2025-11-26 | 746.0 | 749.0 | 743.0 | 745.0 | -1.0 | -0.13% | 14,600 |
| 2025-11-25 | 747.0 | 750.0 | 745.0 | 746.0 | -1.0 | -0.13% | 7,400 |
| 2025-11-21 | 749.0 | 752.0 | 745.0 | 747.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-20 | 745.0 | 747.0 | 745.0 | 747.0 | +1.0 | +0.13% | 3,200 |
| 2025-11-19 | 743.0 | 748.0 | 743.0 | 746.0 | -2.0 | -0.27% | 11,400 |
| 2025-11-18 | 747.0 | 750.0 | 746.0 | 748.0 | -1.0 | -0.13% | 5,100 |
| 2025-11-17 | 750.0 | 750.0 | 744.0 | 749.0 | -3.0 | -0.40% | 7,800 |
| 2025-11-14 | 746.0 | 752.0 | 746.0 | 752.0 | +6.0 | +0.80% | 14,900 |
| 2025-11-13 | 745.0 | 748.0 | 745.0 | 746.0 | +1.0 | +0.13% | 4,000 |
| 2025-11-12 | 745.0 | 748.0 | 744.0 | 745.0 | +1.0 | +0.13% | 4,100 |
| 2025-11-11 | 745.0 | 747.0 | 743.0 | 744.0 | -1.0 | -0.13% | 5,100 |
| 2025-11-10 | 747.0 | 748.0 | 743.0 | 745.0 | +2.0 | +0.27% | 4,700 |
| 2025-11-07 | 742.0 | 746.0 | 742.0 | 743.0 | +1.0 | +0.13% | 1,800 |
| 2025-11-06 | 744.0 | 747.0 | 741.0 | 742.0 | -2.0 | -0.27% | 17,900 |
| 2025-11-05 | 745.0 | 745.0 | 743.0 | 744.0 | 0.0 | 0.00% | 1,900 |
| 2025-11-04 | 744.0 | 746.0 | 744.0 | 744.0 | -2.0 | -0.27% | 9,400 |
| 2025-10-31 | 746.0 | 748.0 | 745.0 | 746.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-30 | 748.0 | 748.0 | 746.0 | 746.0 | -3.0 | -0.40% | 3,600 |
| 2025-10-29 | 748.0 | 749.0 | 747.0 | 749.0 | +1.0 | +0.13% | 2,700 |
| 2025-10-28 | 748.0 | 748.0 | 747.0 | 748.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-27 | 750.0 | 751.0 | 748.0 | 748.0 | -2.0 | -0.27% | 8,100 |
| 2025-10-24 | 749.0 | 750.0 | 747.0 | 750.0 | +2.0 | +0.27% | 1,800 |
| 2025-10-23 | 746.0 | 750.0 | 746.0 | 748.0 | +1.0 | +0.13% | 2,700 |
| 2025-10-22 | 747.0 | 749.0 | 746.0 | 747.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-21 | 749.0 | 749.0 | 746.0 | 747.0 | 0.0 | 0.00% | 4,000 |
| 2025-10-20 | 747.0 | 749.0 | 747.0 | 747.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-17 | 744.0 | 749.0 | 744.0 | 747.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-16 | 747.0 | 749.0 | 747.0 | 747.0 | 0.0 | 0.00% | 4,400 |
| 2025-10-15 | 744.0 | 747.0 | 743.0 | 747.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-14 | 745.0 | 747.0 | 743.0 | 747.0 | +1.0 | +0.13% | 5,700 |
| 2025-10-10 | 747.0 | 748.0 | 745.0 | 746.0 | -1.0 | -0.13% | 2,600 |
| 2025-10-09 | 746.0 | 748.0 | 745.0 | 747.0 | +1.0 | +0.13% | 2,600 |
| 2025-10-08 | 745.0 | 748.0 | 745.0 | 746.0 | +1.0 | +0.13% | 3,000 |
| 2025-10-07 | 743.0 | 747.0 | 742.0 | 745.0 | +1.0 | +0.13% | 7,600 |
| 2025-10-06 | 747.0 | 747.0 | 743.0 | 744.0 | -1.0 | -0.13% | 7,300 |
| 2025-10-03 | 743.0 | 747.0 | 743.0 | 745.0 | +1.0 | +0.13% | 3,800 |
| 2025-10-02 | 748.0 | 748.0 | 744.0 | 744.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-01 | 748.0 | 749.0 | 744.0 | 744.0 | -1.0 | -0.13% | 5,800 |
| 2025-09-30 | 744.0 | 749.0 | 744.0 | 745.0 | +1.0 | +0.13% | 5,300 |
| 2025-09-29 | 753.0 | 753.0 | 743.0 | 744.0 | -3.0 | -0.40% | 20,300 |
| 2025-09-26 | 746.0 | 749.0 | 746.0 | 747.0 | +1.0 | +0.13% | 6,100 |
| 2025-09-25 | 747.0 | 750.0 | 746.0 | 746.0 | -2.0 | -0.27% | 9,100 |
| 2025-09-24 | 750.0 | 752.0 | 748.0 | 748.0 | -2.0 | -0.27% | 9,000 |
| 2025-09-22 | 749.0 | 750.0 | 746.0 | 750.0 | +2.0 | +0.27% | 7,000 |
| 2025-09-19 | 750.0 | 752.0 | 748.0 | 748.0 | -2.0 | -0.27% | 4,100 |
| 2025-09-18 | 752.0 | 753.0 | 748.0 | 750.0 | 0.0 | 0.00% | 4,800 |
| 2025-09-17 | 753.0 | 753.0 | 750.0 | 750.0 | -2.0 | -0.27% | 2,700 |
| 2025-09-16 | 752.0 | 752.0 | 748.0 | 752.0 | +2.0 | +0.27% | 5,800 |
| 2025-09-12 | 752.0 | 752.0 | 748.0 | 750.0 | — | — | 5,500 |
直近120営業日分を表示