仙波糖化工業
2916スタンダード/食料品/Semba Tohka Industries 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 | 732.0 | 732.0 | 700.0 | 720.0 | -12.0 | -1.64% | 10,700 |
| 2026-03-12 | 734.0 | 737.0 | 730.0 | 732.0 | -5.0 | -0.68% | 3,200 |
| 2026-03-11 | 737.0 | 737.0 | 737.0 | 737.0 | -2.0 | -0.27% | 400 |
| 2026-03-10 | 739.0 | 745.0 | 739.0 | 739.0 | -6.0 | -0.81% | 500 |
| 2026-03-09 | 735.0 | 745.0 | 735.0 | 745.0 | -1.0 | -0.13% | 1,800 |
| 2026-03-06 | 737.0 | 746.0 | 737.0 | 746.0 | +3.0 | +0.40% | 2,000 |
| 2026-03-05 | 746.0 | 746.0 | 732.0 | 743.0 | -3.0 | -0.40% | 5,800 |
| 2026-03-04 | 737.0 | 746.0 | 733.0 | 746.0 | +9.0 | +1.22% | 4,400 |
| 2026-03-03 | 743.0 | 743.0 | 735.0 | 737.0 | -2.0 | -0.27% | 1,100 |
| 2026-03-02 | 739.0 | 740.0 | 734.0 | 739.0 | +4.0 | +0.54% | 1,900 |
| 2026-02-27 | 741.0 | 741.0 | 735.0 | 735.0 | -5.0 | -0.68% | 1,100 |
| 2026-02-26 | 735.0 | 740.0 | 735.0 | 740.0 | +3.0 | +0.41% | 2,300 |
| 2026-02-25 | 738.0 | 738.0 | 730.0 | 737.0 | +3.0 | +0.41% | 2,300 |
| 2026-02-24 | 736.0 | 739.0 | 734.0 | 734.0 | -1.0 | -0.14% | 1,700 |
| 2026-02-20 | 734.0 | 735.0 | 734.0 | 735.0 | +6.0 | +0.82% | 2,700 |
| 2026-02-19 | 729.0 | 730.0 | 729.0 | 729.0 | +1.0 | +0.14% | 1,400 |
| 2026-02-18 | 726.0 | 728.0 | 726.0 | 728.0 | -4.0 | -0.55% | 2,200 |
| 2026-02-17 | 730.0 | 733.0 | 730.0 | 732.0 | +2.0 | +0.27% | 500 |
| 2026-02-16 | 737.0 | 738.0 | 727.0 | 730.0 | +1.0 | +0.14% | 2,100 |
| 2026-02-13 | 735.0 | 736.0 | 725.0 | 729.0 | -2.0 | -0.27% | 5,500 |
| 2026-02-12 | 736.0 | 736.0 | 729.0 | 731.0 | -5.0 | -0.68% | 1,500 |
| 2026-02-10 | 731.0 | 736.0 | 729.0 | 736.0 | +9.0 | +1.24% | 1,100 |
| 2026-02-09 | 732.0 | 732.0 | 726.0 | 727.0 | +1.0 | +0.14% | 1,300 |
| 2026-02-06 | 726.0 | 726.0 | 726.0 | 726.0 | -2.0 | -0.27% | 1,200 |
| 2026-02-05 | 730.0 | 730.0 | 728.0 | 728.0 | +3.0 | +0.41% | 400 |
| 2026-02-04 | 726.0 | 726.0 | 725.0 | 725.0 | -1.0 | -0.14% | 200 |
| 2026-02-03 | 735.0 | 735.0 | 726.0 | 726.0 | +1.0 | +0.14% | 1,500 |
| 2026-02-02 | 735.0 | 735.0 | 725.0 | 725.0 | -3.0 | -0.41% | 1,400 |
| 2026-01-30 | 726.0 | 738.0 | 725.0 | 728.0 | +1.0 | +0.14% | 1,300 |
| 2026-01-29 | 730.0 | 730.0 | 723.0 | 727.0 | -4.0 | -0.55% | 4,300 |
| 2026-01-28 | 739.0 | 739.0 | 730.0 | 731.0 | -5.0 | -0.68% | 1,500 |
| 2026-01-27 | 739.0 | 739.0 | 734.0 | 736.0 | -3.0 | -0.41% | 1,100 |
| 2026-01-26 | 739.0 | 739.0 | 732.0 | 739.0 | -1.0 | -0.14% | 1,600 |
| 2026-01-23 | 740.0 | 740.0 | 738.0 | 740.0 | +2.0 | +0.27% | 2,600 |
| 2026-01-22 | 735.0 | 738.0 | 732.0 | 738.0 | +8.0 | +1.10% | 900 |
| 2026-01-21 | 740.0 | 740.0 | 727.0 | 730.0 | -10.0 | -1.35% | 900 |
| 2026-01-20 | 731.0 | 745.0 | 731.0 | 740.0 | +9.0 | +1.23% | 2,100 |
| 2026-01-19 | 729.0 | 739.0 | 727.0 | 731.0 | -1.0 | -0.14% | 2,600 |
| 2026-01-16 | 732.0 | 739.0 | 732.0 | 732.0 | -1.0 | -0.14% | 1,900 |
| 2026-01-15 | 726.0 | 733.0 | 726.0 | 733.0 | +8.0 | +1.10% | 500 |
| 2026-01-14 | 730.0 | 734.0 | 725.0 | 725.0 | -6.0 | -0.82% | 1,300 |
| 2026-01-13 | 735.0 | 735.0 | 726.0 | 731.0 | +6.0 | +0.83% | 2,700 |
| 2026-01-09 | 722.0 | 731.0 | 722.0 | 725.0 | +3.0 | +0.42% | 1,700 |
| 2026-01-08 | 722.0 | 723.0 | 722.0 | 722.0 | 0.0 | 0.00% | 700 |
| 2026-01-07 | 723.0 | 723.0 | 722.0 | 722.0 | -1.0 | -0.14% | 700 |
| 2026-01-06 | 722.0 | 723.0 | 717.0 | 723.0 | +4.0 | +0.56% | 1,700 |
| 2026-01-05 | 719.0 | 721.0 | 715.0 | 719.0 | +7.0 | +0.98% | 1,700 |
| 2025-12-30 | 718.0 | 718.0 | 706.0 | 712.0 | -12.0 | -1.66% | 2,000 |
| 2025-12-29 | 715.0 | 739.0 | 707.0 | 724.0 | +19.0 | +2.70% | 6,200 |
| 2025-12-26 | 709.0 | 711.0 | 704.0 | 705.0 | -5.0 | -0.70% | 4,500 |
| 2025-12-25 | 711.0 | 711.0 | 706.0 | 710.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-24 | 706.0 | 710.0 | 705.0 | 710.0 | +2.0 | +0.28% | 8,300 |
| 2025-12-23 | 707.0 | 708.0 | 706.0 | 708.0 | +2.0 | +0.28% | 1,300 |
| 2025-12-22 | 704.0 | 706.0 | 704.0 | 706.0 | +3.0 | +0.43% | 1,500 |
| 2025-12-19 | 708.0 | 714.0 | 695.0 | 703.0 | -4.0 | -0.57% | 9,100 |
| 2025-12-18 | 704.0 | 710.0 | 704.0 | 707.0 | -1.0 | -0.14% | 2,200 |
| 2025-12-17 | 703.0 | 709.0 | 703.0 | 708.0 | -10.0 | -1.39% | 11,500 |
| 2025-12-16 | 715.0 | 718.0 | 715.0 | 718.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-15 | 718.0 | 718.0 | 713.0 | 718.0 | 0.0 | 0.00% | 800 |
| 2025-12-12 | 719.0 | 720.0 | 712.0 | 718.0 | 0.0 | 0.00% | 5,600 |
| 2025-12-11 | 717.0 | 718.0 | 713.0 | 718.0 | +2.0 | +0.28% | 2,300 |
| 2025-12-10 | 715.0 | 716.0 | 715.0 | 716.0 | +1.0 | +0.14% | 3,000 |
| 2025-12-09 | 713.0 | 716.0 | 713.0 | 715.0 | +4.0 | +0.56% | 1,800 |
| 2025-12-08 | 713.0 | 715.0 | 711.0 | 711.0 | -3.0 | -0.42% | 1,500 |
| 2025-12-05 | 712.0 | 714.0 | 710.0 | 714.0 | -1.0 | -0.14% | 2,700 |
| 2025-12-04 | 719.0 | 719.0 | 715.0 | 715.0 | -3.0 | -0.42% | 300 |
| 2025-12-03 | 719.0 | 719.0 | 718.0 | 718.0 | -1.0 | -0.14% | 2,100 |
| 2025-12-02 | 718.0 | 719.0 | 718.0 | 719.0 | +5.0 | +0.70% | 300 |
| 2025-12-01 | 716.0 | 722.0 | 713.0 | 714.0 | -5.0 | -0.70% | 5,700 |
| 2025-11-28 | 714.0 | 719.0 | 714.0 | 719.0 | +1.0 | +0.14% | 1,400 |
| 2025-11-27 | 721.0 | 721.0 | 718.0 | 718.0 | -2.0 | -0.28% | 1,500 |
| 2025-11-26 | 720.0 | 720.0 | 717.0 | 720.0 | -1.0 | -0.14% | 800 |
| 2025-11-25 | 714.0 | 721.0 | 709.0 | 721.0 | +1.0 | +0.14% | 4,600 |
| 2025-11-21 | 716.0 | 720.0 | 710.0 | 720.0 | +4.0 | +0.56% | 1,500 |
| 2025-11-20 | 710.0 | 720.0 | 710.0 | 716.0 | +6.0 | +0.85% | 1,500 |
| 2025-11-19 | 722.0 | 722.0 | 706.0 | 710.0 | -12.0 | -1.66% | 4,000 |
| 2025-11-18 | 733.0 | 733.0 | 721.0 | 722.0 | -3.0 | -0.41% | 4,200 |
| 2025-11-17 | 732.0 | 736.0 | 724.0 | 725.0 | +3.0 | +0.42% | 7,100 |
| 2025-11-14 | 738.0 | 770.0 | 720.0 | 722.0 | -10.0 | -1.37% | 19,000 |
| 2025-11-13 | 739.0 | 739.0 | 732.0 | 732.0 | -1.0 | -0.14% | 200 |
| 2025-11-12 | 739.0 | 740.0 | 733.0 | 733.0 | -1.0 | -0.14% | 700 |
| 2025-11-11 | 732.0 | 735.0 | 732.0 | 734.0 | -9.0 | -1.21% | 800 |
| 2025-11-10 | 735.0 | 743.0 | 732.0 | 743.0 | +11.0 | +1.50% | 4,000 |
| 2025-11-07 | 733.0 | 733.0 | 732.0 | 732.0 | -2.0 | -0.27% | 200 |
| 2025-11-06 | 736.0 | 736.0 | 731.0 | 734.0 | -2.0 | -0.27% | 900 |
| 2025-11-05 | 737.0 | 737.0 | 735.0 | 736.0 | +3.0 | +0.41% | 400 |
| 2025-11-04 | 739.0 | 739.0 | 732.0 | 733.0 | 0.0 | 0.00% | 600 |
| 2025-10-31 | 734.0 | 734.0 | 733.0 | 733.0 | -2.0 | -0.27% | 900 |
| 2025-10-30 | 735.0 | 735.0 | 735.0 | 735.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 736.0 | 737.0 | 735.0 | 735.0 | -1.0 | -0.14% | 2,100 |
| 2025-10-28 | 736.0 | 739.0 | 736.0 | 736.0 | +1.0 | +0.14% | 1,400 |
| 2025-10-27 | 740.0 | 740.0 | 735.0 | 735.0 | -1.0 | -0.14% | 1,600 |
| 2025-10-24 | 738.0 | 738.0 | 736.0 | 736.0 | -2.0 | -0.27% | 1,600 |
| 2025-10-23 | 734.0 | 738.0 | 734.0 | 738.0 | +4.0 | +0.54% | 1,200 |
| 2025-10-22 | 733.0 | 736.0 | 733.0 | 734.0 | +1.0 | +0.14% | 3,600 |
| 2025-10-21 | 732.0 | 733.0 | 729.0 | 733.0 | +8.0 | +1.10% | 1,000 |
| 2025-10-20 | 725.0 | 732.0 | 725.0 | 725.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-17 | 728.0 | 729.0 | 725.0 | 725.0 | +1.0 | +0.14% | 1,600 |
| 2025-10-16 | 727.0 | 727.0 | 720.0 | 724.0 | -4.0 | -0.55% | 2,100 |
| 2025-10-15 | 731.0 | 731.0 | 728.0 | 728.0 | -4.0 | -0.55% | 2,500 |
| 2025-10-14 | 732.0 | 738.0 | 731.0 | 732.0 | -3.0 | -0.41% | 3,200 |
| 2025-10-10 | 732.0 | 735.0 | 731.0 | 735.0 | +4.0 | +0.55% | 800 |
| 2025-10-09 | 734.0 | 734.0 | 731.0 | 731.0 | -7.0 | -0.95% | 600 |
| 2025-10-08 | 738.0 | 738.0 | 738.0 | 738.0 | +6.0 | +0.82% | 300 |
| 2025-10-07 | 734.0 | 737.0 | 732.0 | 732.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-06 | 736.0 | 736.0 | 732.0 | 732.0 | 0.0 | 0.00% | 1,400 |
| 2025-10-03 | 739.0 | 740.0 | 732.0 | 732.0 | -9.0 | -1.21% | 1,900 |
| 2025-10-02 | 744.0 | 744.0 | 735.0 | 741.0 | -2.0 | -0.27% | 2,000 |
| 2025-10-01 | 746.0 | 746.0 | 742.0 | 743.0 | -6.0 | -0.80% | 1,600 |
| 2025-09-30 | 751.0 | 751.0 | 748.0 | 749.0 | -1.0 | -0.13% | 2,100 |
| 2025-09-29 | 750.0 | 755.0 | 750.0 | 750.0 | -19.0 | -2.47% | 6,400 |
| 2025-09-26 | 766.0 | 769.0 | 764.0 | 769.0 | +3.0 | +0.39% | 9,700 |
| 2025-09-25 | 771.0 | 771.0 | 766.0 | 766.0 | -7.0 | -0.91% | 4,800 |
| 2025-09-24 | 772.0 | 773.0 | 768.0 | 773.0 | +3.0 | +0.39% | 6,400 |
| 2025-09-22 | 769.0 | 770.0 | 769.0 | 770.0 | +5.0 | +0.65% | 700 |
| 2025-09-19 | 765.0 | 766.0 | 763.0 | 765.0 | -3.0 | -0.39% | 4,000 |
| 2025-09-18 | 767.0 | 768.0 | 764.0 | 768.0 | +4.0 | +0.52% | 2,900 |
| 2025-09-17 | 765.0 | 765.0 | 763.0 | 764.0 | +1.0 | +0.13% | 1,800 |
| 2025-09-16 | 765.0 | 768.0 | 763.0 | 763.0 | -2.0 | -0.26% | 5,000 |
| 2025-09-12 | 766.0 | 766.0 | 765.0 | 765.0 | — | — | 800 |
直近120営業日分を表示