KabuInsight

日本たばこ産業

2914
プライム/食料品/JAPAN TOBACCO INC.
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
2026-03-135,670.05,729.05,660.05,711.0+51.0+0.90%3,684,600
2026-03-125,704.05,720.05,638.05,660.0-128.0-2.21%4,254,000
2026-03-115,794.05,816.05,749.05,788.0+45.0+0.78%2,657,500
2026-03-105,722.05,752.05,676.05,743.0+83.0+1.47%4,042,700
2026-03-095,595.05,684.05,551.05,660.0-54.0-0.95%5,079,700
2026-03-065,631.05,719.05,611.05,714.0+34.0+0.60%3,654,800
2026-03-055,806.05,843.05,670.05,680.0+7.0+0.12%4,934,400
2026-03-045,700.05,728.05,630.05,673.0-133.0-2.29%5,891,100
2026-03-035,925.05,930.05,806.05,806.0-176.0-2.94%4,547,500
2026-03-025,930.06,012.05,901.05,982.0-5.0-0.08%3,746,400
2026-02-276,035.06,040.05,987.05,987.0-23.0-0.38%3,989,300
2026-02-266,079.06,087.06,005.06,010.0-67.0-1.10%3,458,500
2026-02-255,999.06,077.05,956.06,077.0+97.0+1.62%4,152,000
2026-02-245,980.05,985.05,898.05,980.0+87.0+1.48%4,295,500
2026-02-205,987.05,988.05,893.05,893.0-79.0-1.32%3,237,800
2026-02-195,951.06,018.05,927.05,972.0+8.0+0.13%2,679,200
2026-02-185,905.05,980.05,890.05,964.0+73.0+1.24%2,911,800
2026-02-176,009.06,009.05,864.05,891.0-99.0-1.65%3,510,900
2026-02-166,087.06,091.05,968.05,990.0-97.0-1.59%4,335,400
2026-02-136,040.06,148.05,967.06,087.0-53.0-0.86%7,945,300
2026-02-126,080.06,182.06,061.06,140.0+95.0+1.57%5,162,000
2026-02-106,100.06,116.06,043.06,045.0-89.0-1.45%4,353,400
2026-02-096,100.06,170.06,054.06,134.0+95.0+1.57%5,292,700
2026-02-065,950.06,039.05,938.06,039.0+105.0+1.77%4,724,800
2026-02-055,950.05,970.05,911.05,934.0+47.0+0.80%3,870,700
2026-02-045,790.05,889.05,755.05,887.0+109.0+1.89%4,083,500
2026-02-035,693.05,791.05,677.05,778.0+84.0+1.48%3,859,800
2026-02-025,723.05,745.05,668.05,694.0+113.0+2.02%4,156,900
2026-01-305,577.05,587.05,534.05,581.0+22.0+0.40%2,585,700
2026-01-295,502.05,559.05,451.05,559.0+48.0+0.87%3,521,600
2026-01-285,551.05,566.05,510.05,511.0-63.0-1.13%3,654,900
2026-01-275,585.05,592.05,546.05,574.0-11.0-0.20%2,417,400
2026-01-265,638.05,645.05,562.05,585.0-63.0-1.12%4,407,200
2026-01-235,683.05,690.05,640.05,648.0-33.0-0.58%3,519,100
2026-01-225,747.05,749.05,669.05,681.0-61.0-1.06%3,398,300
2026-01-215,802.05,805.05,737.05,742.0-79.0-1.36%3,971,600
2026-01-205,782.05,830.05,736.05,821.0+38.0+0.66%3,983,700
2026-01-195,790.05,811.05,772.05,783.0-17.0-0.29%2,949,500
2026-01-165,801.05,809.05,761.05,800.0-30.0-0.51%3,161,600
2026-01-155,810.05,868.05,809.05,830.0+5.0+0.09%4,202,700
2026-01-145,804.05,844.05,794.05,825.0+32.0+0.55%4,683,300
2026-01-135,800.05,817.05,761.05,793.0+16.0+0.28%5,416,700
2026-01-095,693.05,777.05,685.05,777.0+47.0+0.82%4,198,200
2026-01-085,700.05,749.05,656.05,730.0+124.0+2.21%5,815,300
2026-01-075,602.05,638.05,575.05,606.0-41.0-0.73%4,337,800
2026-01-065,635.05,664.05,569.05,647.0+11.0+0.20%5,405,000
2026-01-055,639.05,666.05,596.05,636.0-4.0-0.07%5,950,500
2025-12-305,680.05,698.05,640.05,640.0-27.0-0.48%3,357,900
2025-12-295,619.05,729.05,613.05,667.0-92.0-1.60%7,357,600
2025-12-265,764.05,793.05,754.05,759.0-9.0-0.16%5,220,800
2025-12-255,795.05,796.05,747.05,768.0-7.0-0.12%3,407,400
2025-12-245,795.05,808.05,764.05,775.0+10.0+0.17%4,031,500
2025-12-235,751.05,781.05,740.05,765.0+16.0+0.28%2,936,100
2025-12-225,802.05,820.05,742.05,749.0-25.0-0.43%4,679,700
2025-12-195,776.05,840.05,774.05,774.0+2.0+0.03%4,567,100
2025-12-185,790.05,804.05,757.05,772.0-38.0-0.65%2,605,300
2025-12-175,819.05,829.05,783.05,810.0-9.0-0.15%2,250,300
2025-12-165,843.05,851.05,817.05,819.0-22.0-0.38%2,557,200
2025-12-155,800.05,850.05,796.05,841.0+71.0+1.23%4,116,700
2025-12-125,775.05,783.05,746.05,770.0+42.0+0.73%3,013,700
2025-12-115,820.05,829.05,728.05,728.0-90.0-1.55%3,663,100
2025-12-105,815.05,819.05,778.05,818.0+28.0+0.48%2,428,600
2025-12-095,765.05,805.05,745.05,790.0+36.0+0.63%2,621,400
2025-12-085,775.05,777.05,724.05,754.0+13.0+0.23%2,560,500
2025-12-055,775.05,779.05,707.05,741.0-28.0-0.49%3,466,400
2025-12-045,753.05,790.05,731.05,769.0-45.0-0.77%4,377,000
2025-12-035,850.05,870.05,810.05,814.0-102.0-1.72%4,612,600
2025-12-025,896.05,962.05,855.05,916.0+51.0+0.87%3,887,000
2025-12-015,934.05,935.05,834.05,865.0-2.0-0.03%4,289,900
2025-11-285,891.05,947.05,867.05,867.0-16.0-0.27%4,075,600
2025-11-275,859.05,924.05,838.05,883.0+36.0+0.62%4,048,800
2025-11-265,820.05,898.05,803.05,847.0+147.0+2.58%6,540,400
2025-11-255,745.05,751.05,656.05,700.0-70.0-1.21%5,291,400
2025-11-215,780.05,830.05,770.05,770.0-4.0-0.07%5,224,700
2025-11-205,693.05,794.05,681.05,774.0+87.0+1.53%4,180,400
2025-11-195,654.05,705.05,613.05,687.0+17.0+0.30%3,583,500
2025-11-185,700.05,748.05,670.05,670.0-31.0-0.54%4,675,800
2025-11-175,705.05,730.05,677.05,701.0+16.0+0.28%4,337,600
2025-11-145,672.05,691.05,633.05,685.0+14.0+0.25%2,981,300
2025-11-135,711.05,735.05,651.05,671.0+17.0+0.30%3,196,300
2025-11-125,608.05,704.05,600.05,654.0+82.0+1.47%4,443,200
2025-11-115,550.05,572.05,501.05,572.0+31.0+0.56%3,212,200
2025-11-105,590.05,628.05,530.05,541.0-7.0-0.13%4,276,800
2025-11-075,482.05,577.05,481.05,548.0+78.0+1.43%6,669,900
2025-11-065,393.05,487.05,387.05,470.0+78.0+1.45%6,280,300
2025-11-055,323.05,392.05,260.05,392.0+109.0+2.06%4,900,200
2025-11-045,350.05,353.05,283.05,283.0-82.0-1.53%5,224,900
2025-10-315,357.05,463.05,300.05,365.0+440.0+8.93%12,053,900
2025-10-304,921.04,929.04,886.04,925.0+17.0+0.35%4,193,900
2025-10-294,972.04,980.04,893.04,908.0-73.0-1.47%4,177,200
2025-10-285,014.05,034.04,973.04,981.0-29.0-0.58%3,363,000
2025-10-275,003.05,010.04,981.05,010.0+39.0+0.78%2,831,600
2025-10-244,989.05,002.04,971.04,971.0-34.0-0.68%2,745,900
2025-10-235,000.05,019.04,979.05,005.0+34.0+0.68%3,306,900
2025-10-224,974.05,008.04,957.04,971.0-11.0-0.22%3,966,100
2025-10-215,000.05,013.04,974.04,982.0-38.0-0.76%2,860,800
2025-10-205,022.05,042.05,004.05,020.0+13.0+0.26%2,772,500
2025-10-174,960.05,007.04,953.05,007.0+54.0+1.09%2,945,000
2025-10-164,950.05,008.04,940.04,953.0+25.0+0.51%4,661,500
2025-10-154,925.04,944.04,903.04,928.0+18.0+0.37%2,608,500
2025-10-144,854.04,914.04,840.04,910.0+6.0+0.12%3,645,300
2025-10-104,860.04,906.04,838.04,904.0+35.0+0.72%3,409,000
2025-10-094,900.04,918.04,847.04,869.0-36.0-0.73%3,159,100
2025-10-084,910.04,948.04,893.04,905.0+28.0+0.57%3,439,200
2025-10-074,979.04,980.04,877.04,877.0-59.0-1.20%3,785,000
2025-10-064,990.05,027.04,933.04,936.0+7.0+0.14%4,759,500
2025-10-034,852.04,940.04,842.04,929.0+172.0+3.62%5,379,100
2025-10-024,801.04,813.04,748.04,757.0-71.0-1.47%3,405,200
2025-10-014,843.04,849.04,787.04,828.0-34.0-0.70%3,359,100
2025-09-304,834.04,863.04,811.04,862.0+11.0+0.23%2,730,500
2025-09-294,923.04,924.04,851.04,851.0-71.0-1.44%3,184,800
2025-09-264,840.04,929.04,832.04,922.0+95.0+1.97%5,606,900
2025-09-254,820.04,836.04,801.04,827.0+37.0+0.77%2,935,100
2025-09-244,798.04,804.04,761.04,790.0+26.0+0.55%3,209,500
2025-09-224,782.04,822.04,764.04,764.0-6.0-0.13%2,370,700
2025-09-194,750.04,809.04,745.04,770.0+17.0+0.36%4,336,900
2025-09-184,770.04,773.04,734.04,753.0+7.0+0.15%1,670,900
2025-09-174,743.04,764.04,733.04,746.0-7.0-0.15%2,254,400
2025-09-164,739.04,763.04,723.04,753.0+9.0+0.19%2,191,300
2025-09-124,786.04,786.04,739.04,744.0——2,842,300

直近120営業日分を表示