KabuInsight

わらべや日洋ホールディングス

2918
プライム/食料品/WARABEYA NICHIYO HOLDINGS 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
2026-03-133,000.03,045.03,000.03,025.0-25.0-0.82%80,200
2026-03-123,110.03,115.03,025.03,050.0-115.0-3.63%101,900
2026-03-113,190.03,200.03,155.03,165.0+20.0+0.64%58,500
2026-03-103,155.03,170.03,115.03,145.0+10.0+0.32%55,700
2026-03-093,100.03,135.03,035.03,135.0-80.0-2.49%154,200
2026-03-063,175.03,225.03,150.03,215.0-5.0-0.16%45,800
2026-03-053,200.03,260.03,185.03,220.0+120.0+3.87%107,900
2026-03-043,100.03,145.03,050.03,100.0-105.0-3.28%146,400
2026-03-033,405.03,405.03,205.03,205.0-200.0-5.87%167,600
2026-03-023,405.03,440.03,385.03,405.0-35.0-1.02%93,500
2026-02-273,425.03,440.03,405.03,440.0+45.0+1.33%62,000
2026-02-263,480.03,485.03,390.03,395.0-90.0-2.58%124,100
2026-02-253,500.03,520.03,475.03,485.0-20.0-0.57%163,800
2026-02-243,450.03,515.03,420.03,505.0+55.0+1.59%131,300
2026-02-203,570.03,570.03,440.03,450.0-120.0-3.36%177,800
2026-02-193,585.03,605.03,505.03,570.0-45.0-1.24%212,200
2026-02-183,700.03,725.03,615.03,615.0-85.0-2.30%115,800
2026-02-173,690.03,735.03,690.03,700.0+10.0+0.27%54,600
2026-02-163,740.03,740.03,675.03,690.0-85.0-2.25%130,200
2026-02-133,740.03,820.03,695.03,775.0+75.0+2.03%240,800
2026-02-123,660.03,705.03,655.03,700.0+55.0+1.51%87,900
2026-02-103,640.03,660.03,615.03,645.00.00.00%63,200
2026-02-093,640.03,665.03,600.03,645.0+40.0+1.11%80,000
2026-02-063,605.03,615.03,565.03,605.0-5.0-0.14%78,400
2026-02-053,550.03,640.03,525.03,610.0+110.0+3.14%139,300
2026-02-043,420.03,525.03,405.03,500.0+70.0+2.04%103,700
2026-02-033,435.03,460.03,410.03,430.0+45.0+1.33%73,500
2026-02-023,435.03,480.03,380.03,385.0-55.0-1.60%114,300
2026-01-303,365.03,445.03,335.03,440.0+90.0+2.69%93,300
2026-01-293,385.03,390.03,315.03,350.0-45.0-1.33%67,700
2026-01-283,455.03,465.03,390.03,395.0-55.0-1.59%94,900
2026-01-273,490.03,505.03,435.03,450.0-40.0-1.15%92,900
2026-01-263,475.03,525.03,460.03,490.0+65.0+1.90%156,400
2026-01-233,445.03,465.03,400.03,425.0-20.0-0.58%65,600
2026-01-223,430.03,460.03,385.03,445.0-25.0-0.72%128,000
2026-01-213,560.03,595.03,435.03,470.0-90.0-2.53%275,000
2026-01-203,450.03,590.03,390.03,560.0+190.0+5.64%392,300
2026-01-193,270.03,380.03,240.03,370.0+185.0+5.81%395,300
2026-01-163,205.03,205.03,120.03,185.0-35.0-1.09%138,400
2026-01-153,185.03,250.03,185.03,220.0+35.0+1.10%126,000
2026-01-143,225.03,250.03,175.03,185.0-35.0-1.09%107,500
2026-01-133,215.03,255.03,170.03,220.00.00.00%213,700
2026-01-093,280.03,320.03,185.03,220.0-50.0-1.53%340,300
2026-01-083,325.03,330.03,210.03,270.0-25.0-0.76%331,900
2026-01-073,295.03,330.03,255.03,295.0-5.0-0.15%94,500
2026-01-063,290.03,325.03,270.03,300.0+10.0+0.30%101,500
2026-01-053,305.03,320.03,280.03,290.0+5.0+0.15%69,200
2025-12-303,295.03,300.03,270.03,285.0-10.0-0.30%74,700
2025-12-293,300.03,315.03,265.03,295.0-5.0-0.15%77,600
2025-12-263,285.03,320.03,280.03,300.00.00.00%33,500
2025-12-253,255.03,305.03,240.03,300.0+45.0+1.38%34,200
2025-12-243,265.03,285.03,235.03,255.0-25.0-0.76%43,500
2025-12-233,250.03,290.03,240.03,280.0+20.0+0.61%64,000
2025-12-223,320.03,325.03,235.03,260.0-35.0-1.06%102,100
2025-12-193,295.03,325.03,275.03,295.00.00.00%125,800
2025-12-183,230.03,295.03,225.03,295.0+55.0+1.70%94,400
2025-12-173,250.03,250.03,205.03,240.0-10.0-0.31%63,400
2025-12-163,280.03,280.03,240.03,250.0-30.0-0.91%73,300
2025-12-153,210.03,280.03,185.03,280.0+70.0+2.18%114,000
2025-12-123,205.03,220.03,150.03,210.0+55.0+1.74%106,800
2025-12-113,220.03,220.03,150.03,155.0-50.0-1.56%66,900
2025-12-103,220.03,220.03,195.03,205.0-10.0-0.31%29,900
2025-12-093,250.03,250.03,195.03,215.0-35.0-1.08%35,800
2025-12-083,245.03,260.03,215.03,250.0+10.0+0.31%52,600
2025-12-053,295.03,295.03,225.03,240.0-55.0-1.67%36,200
2025-12-043,255.03,295.03,255.03,295.0+20.0+0.61%49,100
2025-12-033,345.03,360.03,265.03,275.0-60.0-1.80%39,500
2025-12-023,350.03,350.03,315.03,335.0-15.0-0.45%42,100
2025-12-013,370.03,380.03,340.03,350.0-10.0-0.30%69,700
2025-11-283,330.03,370.03,325.03,360.0+30.0+0.90%51,400
2025-11-273,345.03,350.03,315.03,330.0-15.0-0.45%30,300
2025-11-263,355.03,365.03,325.03,345.0+55.0+1.67%93,800
2025-11-253,345.03,345.03,275.03,290.0-55.0-1.64%41,700
2025-11-213,265.03,345.03,265.03,345.0+75.0+2.29%56,500
2025-11-203,250.03,315.03,245.03,270.0+45.0+1.40%43,200
2025-11-193,230.03,255.03,215.03,225.0-35.0-1.07%31,400
2025-11-183,265.03,300.03,240.03,260.0-30.0-0.91%73,200
2025-11-173,240.03,300.03,215.03,290.0+50.0+1.54%69,100
2025-11-143,240.03,265.03,225.03,240.0-30.0-0.92%64,800
2025-11-133,290.03,290.03,245.03,270.00.00.00%37,100
2025-11-123,235.03,295.03,230.03,270.0+40.0+1.24%71,200
2025-11-113,185.03,230.03,175.03,230.0+70.0+2.22%60,500
2025-11-103,125.03,160.03,105.03,160.0+60.0+1.94%45,100
2025-11-073,060.03,105.03,035.03,100.0+55.0+1.81%63,700
2025-11-063,065.03,070.03,025.03,045.0-5.0-0.16%34,300
2025-11-053,080.03,080.03,005.03,050.0-5.0-0.16%54,200
2025-11-043,115.03,115.03,040.03,055.0-65.0-2.08%84,700
2025-10-313,120.03,145.03,100.03,120.0+5.0+0.16%76,400
2025-10-303,110.03,125.03,055.03,115.0+75.0+2.47%120,300
2025-10-293,100.03,115.03,020.03,040.0-85.0-2.72%124,600
2025-10-283,215.03,215.03,110.03,125.0-90.0-2.80%104,100
2025-10-273,215.03,240.03,190.03,215.00.00.00%60,100
2025-10-243,265.03,265.03,185.03,215.0-60.0-1.83%77,200
2025-10-233,260.03,285.03,225.03,275.0+20.0+0.61%70,700
2025-10-223,305.03,305.03,250.03,255.0-50.0-1.51%69,900
2025-10-213,350.03,360.03,290.03,305.0-50.0-1.49%80,000
2025-10-203,325.03,360.03,315.03,355.0+35.0+1.05%63,600
2025-10-173,280.03,375.03,255.03,320.0+40.0+1.22%99,900
2025-10-163,250.03,300.03,235.03,280.0+35.0+1.08%73,100
2025-10-153,220.03,270.03,210.03,245.0+25.0+0.78%127,800
2025-10-143,275.03,305.03,200.03,220.0-85.0-2.57%142,200
2025-10-103,330.03,380.03,290.03,305.0-95.0-2.79%211,100
2025-10-093,550.03,560.03,330.03,400.0-60.0-1.73%883,800
2025-10-083,310.03,460.03,280.03,460.0+503.0+17.01%790,000
2025-10-072,901.02,980.02,890.02,957.0+57.0+1.97%215,700
2025-10-062,920.02,920.02,863.02,900.0+30.0+1.05%98,700
2025-10-032,875.02,893.02,861.02,870.0+22.0+0.77%50,100
2025-10-022,900.02,900.02,837.02,848.0-19.0-0.66%47,200
2025-10-012,929.02,929.02,853.02,867.0-86.0-2.91%84,200
2025-09-302,924.02,969.02,911.02,953.0+29.0+0.99%89,300
2025-09-292,998.02,998.02,919.02,924.0-68.0-2.27%53,900
2025-09-262,990.03,000.02,963.02,992.0-18.0-0.60%59,200
2025-09-253,015.03,030.02,996.03,010.0+10.0+0.33%62,600
2025-09-242,972.03,010.02,938.03,000.0+11.0+0.37%104,600
2025-09-222,961.03,095.02,955.02,989.0+175.0+6.22%307,300
2025-09-192,838.02,847.02,793.02,814.0-24.0-0.85%47,300
2025-09-182,832.02,838.02,812.02,838.0+6.0+0.21%30,700
2025-09-172,838.02,838.02,814.02,832.0-4.0-0.14%25,400
2025-09-162,810.02,836.02,797.02,836.0+26.0+0.93%24,000
2025-09-122,825.02,838.02,785.02,810.0——59,100

直近120営業日分を表示