KabuInsight

ケンコーマヨネーズ

2915
プライム/食料品/KENKO Mayonnaise 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
2026-03-132,180.02,198.02,167.02,172.0-43.0-1.94%54,500
2026-03-122,278.02,278.02,210.02,215.0-73.0-3.19%46,600
2026-03-112,291.02,331.02,282.02,288.0+30.0+1.33%55,200
2026-03-102,283.02,292.02,254.02,258.0+25.0+1.12%33,300
2026-03-092,248.02,259.02,211.02,233.0-65.0-2.83%56,300
2026-03-062,300.02,305.02,263.02,298.0-25.0-1.08%34,700
2026-03-052,318.02,358.02,305.02,323.0+53.0+2.33%42,200
2026-03-042,261.02,304.02,250.02,270.0-63.0-2.70%70,900
2026-03-032,334.02,364.02,320.02,333.0-1.0-0.04%63,600
2026-03-022,300.02,365.02,290.02,334.0+20.0+0.86%76,900
2026-02-272,291.02,329.02,279.02,314.0+17.0+0.74%35,900
2026-02-262,345.02,345.02,297.02,297.0-29.0-1.25%38,800
2026-02-252,278.02,331.02,269.02,326.0+48.0+2.11%61,600
2026-02-242,245.02,291.02,241.02,278.0+33.0+1.47%34,500
2026-02-202,232.02,255.02,212.02,245.0-4.0-0.18%36,900
2026-02-192,258.02,269.02,209.02,249.0-9.0-0.40%30,700
2026-02-182,228.02,270.02,228.02,258.0+34.0+1.53%52,600
2026-02-172,240.02,254.02,208.02,224.0-30.0-1.33%47,400
2026-02-162,263.02,319.02,211.02,254.0+119.0+5.57%131,800
2026-02-132,150.02,158.02,106.02,135.0-7.0-0.33%42,800
2026-02-122,119.02,153.02,100.02,142.0+43.0+2.05%44,000
2026-02-102,116.02,116.02,090.02,099.0-17.0-0.80%38,700
2026-02-092,100.02,119.02,087.02,116.0+37.0+1.78%47,800
2026-02-062,042.02,090.02,042.02,079.0+24.0+1.17%55,100
2026-02-052,050.02,073.02,048.02,055.0+5.0+0.24%34,700
2026-02-042,023.02,053.02,023.02,050.0+27.0+1.33%33,400
2026-02-032,006.02,035.01,999.02,023.0+8.0+0.40%33,300
2026-02-022,005.02,050.02,005.02,015.0+12.0+0.60%37,800
2026-01-301,987.02,003.01,982.02,003.0+28.0+1.42%34,800
2026-01-291,968.01,978.01,958.01,975.0+7.0+0.36%30,400
2026-01-281,984.01,990.01,961.01,968.0-16.0-0.81%35,900
2026-01-272,015.02,016.01,984.01,984.0-32.0-1.59%51,500
2026-01-262,016.02,026.01,995.02,016.0-23.0-1.13%38,900
2026-01-232,052.02,053.02,011.02,039.0-21.0-1.02%33,900
2026-01-222,070.02,073.02,026.02,060.0-10.0-0.48%29,200
2026-01-212,008.02,075.02,000.02,070.0+49.0+2.42%82,200
2026-01-201,981.02,034.01,972.02,021.0+40.0+2.02%89,900
2026-01-191,984.01,985.01,961.01,981.0+10.0+0.51%33,700
2026-01-162,001.02,001.01,951.01,971.0-34.0-1.70%33,500
2026-01-151,985.02,009.01,969.02,005.0+24.0+1.21%40,800
2026-01-141,951.01,981.01,948.01,981.0+20.0+1.02%56,900
2026-01-131,960.01,965.01,922.01,961.0+5.0+0.26%60,500
2026-01-091,951.01,969.01,951.01,956.0+7.0+0.36%24,200
2026-01-081,943.01,968.01,943.01,949.0-4.0-0.20%43,900
2026-01-071,917.01,959.01,917.01,953.0+22.0+1.14%39,200
2026-01-061,900.01,939.01,900.01,931.0+33.0+1.74%27,800
2026-01-051,887.01,912.01,887.01,898.0+11.0+0.58%34,200
2025-12-301,891.01,900.01,886.01,887.0-4.0-0.21%16,200
2025-12-291,889.01,896.01,883.01,891.0+9.0+0.48%26,100
2025-12-261,880.01,887.01,877.01,882.0+4.0+0.21%15,900
2025-12-251,868.01,884.01,867.01,878.0+12.0+0.64%17,700
2025-12-241,880.01,883.01,866.01,866.0-20.0-1.06%20,900
2025-12-231,853.01,887.01,853.01,886.0+33.0+1.78%35,300
2025-12-221,864.01,868.01,851.01,853.0-11.0-0.59%31,900
2025-12-191,859.01,865.01,852.01,864.0+5.0+0.27%23,000
2025-12-181,851.01,864.01,841.01,859.0+17.0+0.92%37,200
2025-12-171,848.01,851.01,842.01,842.0-15.0-0.81%22,200
2025-12-161,875.01,875.01,855.01,857.0-10.0-0.54%33,100
2025-12-151,850.01,871.01,841.01,867.0+27.0+1.47%32,300
2025-12-121,861.01,869.01,839.01,840.0-11.0-0.59%52,100
2025-12-111,880.01,882.01,851.01,851.0-34.0-1.80%39,300
2025-12-101,881.01,893.01,871.01,885.0+4.0+0.21%38,700
2025-12-091,910.01,915.01,877.01,881.0-37.0-1.93%32,400
2025-12-081,940.01,961.01,915.01,918.0-25.0-1.29%30,900
2025-12-051,946.01,946.01,917.01,943.0-3.0-0.15%44,100
2025-12-041,917.01,946.01,910.01,946.0+29.0+1.51%32,700
2025-12-031,940.01,944.01,914.01,917.0-24.0-1.24%58,300
2025-12-021,945.01,955.01,919.01,941.0-9.0-0.46%44,900
2025-12-011,981.01,981.01,935.01,950.0-15.0-0.76%65,600
2025-11-281,977.01,988.01,952.01,965.0-11.0-0.56%58,000
2025-11-271,964.01,985.01,960.01,976.0-5.0-0.25%35,000
2025-11-261,974.01,990.01,962.01,981.0+21.0+1.07%34,000
2025-11-251,965.01,971.01,953.01,960.0+3.0+0.15%27,700
2025-11-211,914.01,957.01,914.01,957.0+43.0+2.25%36,600
2025-11-201,912.01,923.01,901.01,914.0+5.0+0.26%32,400
2025-11-191,933.01,933.01,900.01,909.0-39.0-2.00%45,100
2025-11-181,908.01,958.01,905.01,948.0+29.0+1.51%60,700
2025-11-171,847.01,928.01,847.01,919.0+14.0+0.73%106,900
2025-11-141,905.01,921.01,885.01,905.0-10.0-0.52%41,900
2025-11-131,904.01,918.01,903.01,915.0+11.0+0.58%18,100
2025-11-121,902.01,927.01,901.01,904.0+2.0+0.11%18,400
2025-11-111,887.01,902.01,877.01,902.0+20.0+1.06%45,000
2025-11-101,873.01,890.01,873.01,882.0+10.0+0.53%51,600
2025-11-071,850.01,872.01,847.01,872.0+22.0+1.19%21,100
2025-11-061,847.01,863.01,844.01,850.0+3.0+0.16%24,100
2025-11-051,847.01,852.01,827.01,847.00.00.00%30,200
2025-11-041,820.01,848.01,817.01,847.0+27.0+1.48%18,200
2025-10-311,827.01,828.01,805.01,820.0+14.0+0.78%19,100
2025-10-301,820.01,831.01,803.01,806.0-17.0-0.93%33,500
2025-10-291,877.01,877.01,823.01,823.0-53.0-2.83%38,300
2025-10-281,905.01,911.01,869.01,876.0-29.0-1.52%28,700
2025-10-271,899.01,912.01,892.01,905.0+14.0+0.74%16,400
2025-10-241,905.01,908.01,890.01,891.0-17.0-0.89%13,900
2025-10-231,899.01,917.01,891.01,908.0+9.0+0.47%22,700
2025-10-221,886.01,899.01,883.01,899.0+13.0+0.69%19,000
2025-10-211,889.01,890.01,882.01,886.0-3.0-0.16%10,100
2025-10-201,902.01,913.01,884.01,889.0+5.0+0.27%11,000
2025-10-171,900.01,900.01,872.01,884.0-1.0-0.05%15,500
2025-10-161,900.01,909.01,883.01,885.0-6.0-0.32%24,100
2025-10-151,880.01,896.01,880.01,891.0+29.0+1.56%16,000
2025-10-141,850.01,877.01,844.01,862.0-24.0-1.27%28,600
2025-10-101,848.01,892.01,838.01,886.0+25.0+1.34%31,300
2025-10-091,888.01,902.01,861.01,861.0-32.0-1.69%29,600
2025-10-081,915.01,939.01,893.01,893.0-33.0-1.71%20,600
2025-10-071,941.01,944.01,911.01,926.0-15.0-0.77%21,600
2025-10-061,927.01,955.01,923.01,941.0+20.0+1.04%34,700
2025-10-031,909.01,928.01,909.01,921.0+7.0+0.37%18,400
2025-10-021,900.01,923.01,894.01,914.0+11.0+0.58%21,300
2025-10-011,962.01,962.01,903.01,903.0-58.0-2.96%31,900
2025-09-301,986.01,986.01,953.01,961.0-26.0-1.31%16,400
2025-09-291,998.01,998.01,963.01,987.0-36.0-1.78%25,800
2025-09-262,029.02,030.02,012.02,023.0-16.0-0.78%32,800
2025-09-252,050.02,058.02,028.02,039.0-3.0-0.15%25,000
2025-09-242,033.02,050.02,016.02,042.0+9.0+0.44%29,300
2025-09-222,009.02,040.02,001.02,033.0+22.0+1.09%40,500
2025-09-192,000.02,020.02,000.02,011.0+17.0+0.85%37,600
2025-09-181,986.01,994.01,979.01,994.0+25.0+1.27%25,800
2025-09-171,941.01,990.01,940.01,969.0+28.0+1.44%32,400
2025-09-161,937.01,952.01,932.01,941.0+9.0+0.47%23,000
2025-09-121,974.01,974.01,932.01,932.0——43,900

直近120営業日分を表示