大森屋
2917スタンダード/食料品/OHMORIYA 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 | 907.0 | 908.0 | 904.0 | 908.0 | +1.0 | +0.11% | 700 |
| 2026-03-12 | 908.0 | 909.0 | 906.0 | 907.0 | +1.0 | +0.11% | 1,700 |
| 2026-03-11 | 905.0 | 906.0 | 904.0 | 906.0 | 0.0 | 0.00% | 2,400 |
| 2026-03-10 | 904.0 | 906.0 | 901.0 | 906.0 | +5.0 | +0.55% | 2,800 |
| 2026-03-09 | 904.0 | 904.0 | 901.0 | 901.0 | -3.0 | -0.33% | 900 |
| 2026-03-06 | 902.0 | 904.0 | 902.0 | 904.0 | -2.0 | -0.22% | 300 |
| 2026-03-05 | 900.0 | 910.0 | 900.0 | 906.0 | -2.0 | -0.22% | 2,400 |
| 2026-03-04 | 907.0 | 913.0 | 901.0 | 908.0 | +1.0 | +0.11% | 6,700 |
| 2026-03-03 | 907.0 | 907.0 | 907.0 | 907.0 | -7.0 | -0.77% | 2,100 |
| 2026-03-02 | 911.0 | 918.0 | 911.0 | 914.0 | -4.0 | -0.44% | 2,100 |
| 2026-02-27 | 918.0 | 918.0 | 908.0 | 918.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-26 | 904.0 | 918.0 | 904.0 | 918.0 | +8.0 | +0.88% | 2,000 |
| 2026-02-25 | 920.0 | 920.0 | 906.0 | 910.0 | -7.0 | -0.76% | 4,000 |
| 2026-02-24 | 919.0 | 919.0 | 917.0 | 917.0 | +1.0 | +0.11% | 500 |
| 2026-02-20 | 917.0 | 924.0 | 916.0 | 916.0 | -4.0 | -0.43% | 1,700 |
| 2026-02-19 | 913.0 | 920.0 | 907.0 | 920.0 | +1.0 | +0.11% | 3,400 |
| 2026-02-18 | 906.0 | 919.0 | 906.0 | 919.0 | +10.0 | +1.10% | 5,000 |
| 2026-02-17 | 908.0 | 909.0 | 905.0 | 909.0 | +1.0 | +0.11% | 1,700 |
| 2026-02-16 | 901.0 | 908.0 | 890.0 | 908.0 | +2.0 | +0.22% | 9,900 |
| 2026-02-13 | 911.0 | 911.0 | 902.0 | 906.0 | -4.0 | -0.44% | 5,400 |
| 2026-02-12 | 903.0 | 910.0 | 898.0 | 910.0 | +8.0 | +0.89% | 7,700 |
| 2026-02-10 | 903.0 | 903.0 | 900.0 | 902.0 | +3.0 | +0.33% | 1,500 |
| 2026-02-09 | 903.0 | 903.0 | 898.0 | 899.0 | +2.0 | +0.22% | 2,700 |
| 2026-02-06 | 900.0 | 900.0 | 895.0 | 897.0 | -1.0 | -0.11% | 3,700 |
| 2026-02-05 | 901.0 | 902.0 | 896.0 | 898.0 | -2.0 | -0.22% | 5,400 |
| 2026-02-04 | 900.0 | 900.0 | 900.0 | 900.0 | +1.0 | +0.11% | 300 |
| 2026-02-03 | 901.0 | 901.0 | 896.0 | 899.0 | -2.0 | -0.22% | 2,600 |
| 2026-02-02 | 899.0 | 901.0 | 899.0 | 901.0 | +6.0 | +0.67% | 1,700 |
| 2026-01-30 | 895.0 | 895.0 | 895.0 | 895.0 | -2.0 | -0.22% | 100 |
| 2026-01-29 | 901.0 | 901.0 | 897.0 | 897.0 | -4.0 | -0.44% | 1,200 |
| 2026-01-28 | 901.0 | 901.0 | 898.0 | 901.0 | +6.0 | +0.67% | 2,300 |
| 2026-01-27 | 893.0 | 895.0 | 892.0 | 895.0 | +2.0 | +0.22% | 1,300 |
| 2026-01-26 | 902.0 | 902.0 | 893.0 | 893.0 | -2.0 | -0.22% | 3,300 |
| 2026-01-23 | 902.0 | 902.0 | 894.0 | 895.0 | 0.0 | 0.00% | 1,600 |
| 2026-01-22 | 894.0 | 895.0 | 894.0 | 895.0 | +2.0 | +0.22% | 400 |
| 2026-01-21 | 904.0 | 904.0 | 893.0 | 893.0 | -11.0 | -1.22% | 1,100 |
| 2026-01-20 | 902.0 | 904.0 | 895.0 | 904.0 | +2.0 | +0.22% | 3,100 |
| 2026-01-19 | 904.0 | 904.0 | 901.0 | 902.0 | +1.0 | +0.11% | 4,800 |
| 2026-01-16 | 905.0 | 905.0 | 891.0 | 901.0 | -4.0 | -0.44% | 5,100 |
| 2026-01-15 | 905.0 | 905.0 | 904.0 | 905.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-14 | 904.0 | 905.0 | 902.0 | 905.0 | +5.0 | +0.56% | 2,000 |
| 2026-01-13 | 902.0 | 902.0 | 900.0 | 900.0 | -3.0 | -0.33% | 2,500 |
| 2026-01-09 | 898.0 | 903.0 | 897.0 | 903.0 | +14.0 | +1.57% | 3,700 |
| 2026-01-08 | 891.0 | 894.0 | 889.0 | 889.0 | -2.0 | -0.22% | 2,600 |
| 2026-01-07 | 899.0 | 904.0 | 890.0 | 891.0 | -9.0 | -1.00% | 3,500 |
| 2026-01-06 | 902.0 | 902.0 | 900.0 | 900.0 | +2.0 | +0.22% | 1,600 |
| 2026-01-05 | 893.0 | 898.0 | 892.0 | 898.0 | +6.0 | +0.67% | 2,600 |
| 2025-12-30 | 891.0 | 892.0 | 891.0 | 892.0 | +1.0 | +0.11% | 500 |
| 2025-12-29 | 890.0 | 891.0 | 890.0 | 891.0 | +3.0 | +0.34% | 800 |
| 2025-12-26 | 884.0 | 888.0 | 883.0 | 888.0 | +1.0 | +0.11% | 4,500 |
| 2025-12-25 | 885.0 | 887.0 | 883.0 | 887.0 | +1.0 | +0.11% | 10,200 |
| 2025-12-24 | 890.0 | 890.0 | 885.0 | 886.0 | -4.0 | -0.45% | 1,300 |
| 2025-12-23 | 890.0 | 890.0 | 888.0 | 890.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-22 | 889.0 | 890.0 | 887.0 | 890.0 | +2.0 | +0.23% | 1,300 |
| 2025-12-19 | 888.0 | 888.0 | 888.0 | 888.0 | 0.0 | 0.00% | 800 |
| 2025-12-18 | 886.0 | 888.0 | 885.0 | 888.0 | +3.0 | +0.34% | 2,000 |
| 2025-12-17 | 889.0 | 889.0 | 884.0 | 885.0 | -5.0 | -0.56% | 5,000 |
| 2025-12-16 | 888.0 | 890.0 | 888.0 | 890.0 | +1.0 | +0.11% | 1,700 |
| 2025-12-15 | 887.0 | 889.0 | 885.0 | 889.0 | +2.0 | +0.23% | 3,900 |
| 2025-12-12 | 890.0 | 890.0 | 885.0 | 887.0 | -1.0 | -0.11% | 5,400 |
| 2025-12-11 | 888.0 | 888.0 | 886.0 | 888.0 | +1.0 | +0.11% | 3,100 |
| 2025-12-10 | 888.0 | 888.0 | 887.0 | 887.0 | -1.0 | -0.11% | 3,800 |
| 2025-12-09 | 888.0 | 888.0 | 887.0 | 888.0 | -1.0 | -0.11% | 1,800 |
| 2025-12-08 | 885.0 | 890.0 | 885.0 | 889.0 | +3.0 | +0.34% | 1,800 |
| 2025-12-05 | 886.0 | 886.0 | 886.0 | 886.0 | -2.0 | -0.23% | 600 |
| 2025-12-04 | 889.0 | 889.0 | 888.0 | 888.0 | 0.0 | 0.00% | 400 |
| 2025-12-03 | 888.0 | 888.0 | 887.0 | 888.0 | -1.0 | -0.11% | 1,200 |
| 2025-12-02 | 889.0 | 890.0 | 889.0 | 889.0 | +1.0 | +0.11% | 700 |
| 2025-12-01 | 888.0 | 889.0 | 888.0 | 888.0 | -2.0 | -0.22% | 1,200 |
| 2025-11-28 | 889.0 | 890.0 | 887.0 | 890.0 | 0.0 | 0.00% | 2,900 |
| 2025-11-27 | 890.0 | 890.0 | 890.0 | 890.0 | +1.0 | +0.11% | 1,100 |
| 2025-11-26 | 889.0 | 895.0 | 888.0 | 889.0 | +1.0 | +0.11% | 3,200 |
| 2025-11-25 | 898.0 | 898.0 | 888.0 | 888.0 | -4.0 | -0.45% | 3,300 |
| 2025-11-21 | 890.0 | 894.0 | 890.0 | 892.0 | +4.0 | +0.45% | 1,000 |
| 2025-11-20 | 890.0 | 890.0 | 885.0 | 888.0 | -2.0 | -0.22% | 3,200 |
| 2025-11-19 | 891.0 | 893.0 | 890.0 | 890.0 | -8.0 | -0.89% | 4,300 |
| 2025-11-18 | 905.0 | 905.0 | 898.0 | 898.0 | +4.0 | +0.45% | 800 |
| 2025-11-17 | 893.0 | 894.0 | 893.0 | 894.0 | -7.0 | -0.78% | 2,300 |
| 2025-11-14 | 904.0 | 904.0 | 898.0 | 901.0 | -7.0 | -0.77% | 2,100 |
| 2025-11-13 | 904.0 | 908.0 | 902.0 | 908.0 | +13.0 | +1.45% | 2,500 |
| 2025-11-12 | 890.0 | 895.0 | 890.0 | 895.0 | +3.0 | +0.34% | 1,400 |
| 2025-11-11 | 892.0 | 892.0 | 892.0 | 892.0 | -7.0 | -0.78% | 1,000 |
| 2025-11-10 | 900.0 | 900.0 | 899.0 | 899.0 | -1.0 | -0.11% | 200 |
| 2025-11-07 | 891.0 | 900.0 | 891.0 | 900.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-06 | 891.0 | 900.0 | 891.0 | 900.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-05 | 900.0 | 900.0 | 900.0 | 900.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 900.0 | 901.0 | 900.0 | 900.0 | +4.0 | +0.45% | 1,600 |
| 2025-10-31 | 891.0 | 896.0 | 891.0 | 896.0 | +4.0 | +0.45% | 1,400 |
| 2025-10-30 | 898.0 | 898.0 | 892.0 | 892.0 | -3.0 | -0.34% | 3,400 |
| 2025-10-29 | 897.0 | 897.0 | 895.0 | 895.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-28 | 895.0 | 895.0 | 895.0 | 895.0 | -4.0 | -0.44% | 1,400 |
| 2025-10-27 | 899.0 | 899.0 | 899.0 | 899.0 | -1.0 | -0.11% | 200 |
| 2025-10-24 | 899.0 | 900.0 | 899.0 | 900.0 | +1.0 | +0.11% | 2,300 |
| 2025-10-23 | 900.0 | 900.0 | 899.0 | 899.0 | +1.0 | +0.11% | 300 |
| 2025-10-22 | 896.0 | 905.0 | 896.0 | 898.0 | -4.0 | -0.44% | 600 |
| 2025-10-21 | 900.0 | 909.0 | 900.0 | 902.0 | +2.0 | +0.22% | 1,700 |
| 2025-10-20 | 901.0 | 901.0 | 899.0 | 900.0 | -1.0 | -0.11% | 2,300 |
| 2025-10-17 | 900.0 | 905.0 | 900.0 | 901.0 | +1.0 | +0.11% | 1,800 |
| 2025-10-16 | 900.0 | 910.0 | 900.0 | 900.0 | +2.0 | +0.22% | 3,800 |
| 2025-10-15 | 894.0 | 899.0 | 894.0 | 898.0 | +5.0 | +0.56% | 1,000 |
| 2025-10-14 | 891.0 | 897.0 | 891.0 | 893.0 | -4.0 | -0.45% | 3,100 |
| 2025-10-10 | 900.0 | 900.0 | 896.0 | 897.0 | -7.0 | -0.77% | 3,800 |
| 2025-10-09 | 902.0 | 904.0 | 902.0 | 904.0 | +6.0 | +0.67% | 600 |
| 2025-10-08 | 900.0 | 903.0 | 898.0 | 898.0 | +1.0 | +0.11% | 2,000 |
| 2025-10-07 | 905.0 | 905.0 | 896.0 | 897.0 | -5.0 | -0.55% | 5,400 |
| 2025-10-06 | 901.0 | 912.0 | 898.0 | 902.0 | +1.0 | +0.11% | 8,500 |
| 2025-10-03 | 902.0 | 905.0 | 901.0 | 901.0 | -11.0 | -1.21% | 2,500 |
| 2025-10-02 | 901.0 | 912.0 | 901.0 | 912.0 | +12.0 | +1.33% | 2,400 |
| 2025-10-01 | 901.0 | 904.0 | 900.0 | 900.0 | 0.0 | 0.00% | 3,600 |
| 2025-09-30 | 900.0 | 905.0 | 899.0 | 900.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-29 | 910.0 | 910.0 | 898.0 | 900.0 | -48.0 | -5.06% | 18,900 |
| 2025-09-26 | 949.0 | 952.0 | 947.0 | 948.0 | +1.0 | +0.11% | 12,900 |
| 2025-09-25 | 947.0 | 947.0 | 940.0 | 947.0 | 0.0 | 0.00% | 9,000 |
| 2025-09-24 | 940.0 | 949.0 | 940.0 | 947.0 | +2.0 | +0.21% | 10,300 |
| 2025-09-22 | 945.0 | 950.0 | 943.0 | 945.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-19 | 945.0 | 950.0 | 942.0 | 945.0 | +3.0 | +0.32% | 4,100 |
| 2025-09-18 | 944.0 | 950.0 | 942.0 | 942.0 | -7.0 | -0.74% | 4,800 |
| 2025-09-17 | 949.0 | 949.0 | 941.0 | 949.0 | 0.0 | 0.00% | 5,500 |
| 2025-09-16 | 944.0 | 949.0 | 943.0 | 949.0 | +8.0 | +0.85% | 3,900 |
| 2025-09-12 | 940.0 | 944.0 | 940.0 | 941.0 | — | — | 1,400 |
直近120営業日分を表示