KabuInsight

イフジ産業

2924
スタンダード/食料品/Ifuji Sangyo 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
2026-03-131,964.01,964.01,935.01,945.0-44.0-2.21%12,900
2026-03-122,019.02,019.01,963.01,989.0-19.0-0.95%14,100
2026-03-111,983.02,018.01,983.02,008.0+13.0+0.65%5,300
2026-03-102,015.02,015.01,991.01,995.00.00.00%7,300
2026-03-091,990.01,998.01,961.01,995.0-16.0-0.80%13,800
2026-03-062,001.02,025.01,986.02,011.0-19.0-0.94%5,600
2026-03-052,012.02,039.01,989.02,030.0+59.0+2.99%16,300
2026-03-041,992.01,995.01,939.01,971.0-29.0-1.45%24,000
2026-03-032,057.02,057.01,997.02,000.0-65.0-3.15%26,500
2026-03-022,051.02,070.02,046.02,065.0+10.0+0.49%13,000
2026-02-272,030.02,055.02,027.02,055.0+25.0+1.23%9,100
2026-02-262,031.02,043.02,016.02,030.0+19.0+0.94%7,800
2026-02-252,021.02,030.02,011.02,011.0-2.0-0.10%6,100
2026-02-242,006.02,019.01,995.02,013.0+18.0+0.90%10,700
2026-02-202,010.02,010.01,995.01,995.0-14.0-0.70%10,000
2026-02-192,003.02,017.01,996.02,009.0+9.0+0.45%17,100
2026-02-182,019.02,019.01,995.02,000.0-19.0-0.94%10,400
2026-02-172,020.02,020.01,993.02,019.0+12.0+0.60%15,800
2026-02-162,014.02,040.02,005.02,007.0-26.0-1.28%18,800
2026-02-132,020.02,045.01,982.02,033.0-127.0-5.88%52,800
2026-02-122,122.02,163.02,119.02,160.0+41.0+1.93%41,300
2026-02-102,093.02,119.02,093.02,119.0+26.0+1.24%9,200
2026-02-092,105.02,110.02,092.02,093.0-13.0-0.62%15,100
2026-02-062,095.02,106.02,090.02,106.0+9.0+0.43%10,100
2026-02-052,100.02,101.02,081.02,097.0-7.0-0.33%7,400
2026-02-042,082.02,104.02,076.02,104.0+29.0+1.40%7,900
2026-02-032,085.02,097.02,075.02,075.00.00.00%6,500
2026-02-022,075.02,087.02,075.02,075.0+6.0+0.29%5,700
2026-01-302,050.02,069.02,050.02,069.0+11.0+0.53%3,400
2026-01-292,058.02,075.02,036.02,058.00.00.00%13,000
2026-01-282,075.02,076.02,050.02,058.0-26.0-1.25%12,300
2026-01-272,098.02,098.02,071.02,084.0-14.0-0.67%13,200
2026-01-262,090.02,109.02,071.02,098.0+3.0+0.14%9,200
2026-01-232,100.02,118.02,095.02,095.0-6.0-0.29%5,700
2026-01-222,102.02,104.02,096.02,101.0+5.0+0.24%6,500
2026-01-212,097.02,117.02,091.02,096.0-7.0-0.33%14,000
2026-01-202,134.02,134.02,096.02,103.0-31.0-1.45%21,300
2026-01-192,095.02,134.02,095.02,134.0+34.0+1.62%8,800
2026-01-162,118.02,120.02,092.02,100.0-18.0-0.85%13,200
2026-01-152,094.02,124.02,094.02,118.0+23.0+1.10%12,000
2026-01-142,098.02,101.02,088.02,095.0-5.0-0.24%9,200
2026-01-132,110.02,110.02,070.02,100.0+10.0+0.48%17,000
2026-01-092,076.02,090.02,066.02,090.0+27.0+1.31%8,700
2026-01-082,059.02,075.02,054.02,063.0-11.0-0.53%10,200
2026-01-072,073.02,074.02,046.02,074.00.00.00%10,200
2026-01-062,072.02,088.02,062.02,074.0+7.0+0.34%7,000
2026-01-052,127.02,127.02,061.02,067.0-34.0-1.62%13,400
2025-12-302,079.02,101.02,065.02,101.0+23.0+1.11%9,500
2025-12-292,126.02,126.02,078.02,078.0-27.0-1.28%14,700
2025-12-262,106.02,122.02,091.02,105.0-1.0-0.05%21,700
2025-12-252,098.02,118.02,090.02,106.0+22.0+1.06%20,800
2025-12-242,100.02,107.02,084.02,084.0-13.0-0.62%7,100
2025-12-232,095.02,114.02,088.02,097.0+2.0+0.10%12,900
2025-12-222,100.02,100.02,080.02,095.0-5.0-0.24%11,600
2025-12-192,100.02,115.02,096.02,100.00.00.00%14,800
2025-12-182,124.02,124.02,100.02,100.0-20.0-0.94%7,300
2025-12-172,106.02,139.02,093.02,120.0+33.0+1.58%23,400
2025-12-162,102.02,110.02,087.02,087.0-9.0-0.43%11,000
2025-12-152,087.02,120.02,084.02,096.0+53.0+2.59%16,000
2025-12-122,044.02,057.02,028.02,043.0+24.0+1.19%16,900
2025-12-112,014.02,044.02,012.02,019.0+7.0+0.35%14,000
2025-12-102,013.02,022.02,010.02,012.0-3.0-0.15%9,000
2025-12-092,045.02,045.02,014.02,015.0-20.0-0.98%9,500
2025-12-082,036.02,049.02,032.02,035.0-7.0-0.34%4,900
2025-12-052,065.02,065.02,042.02,042.0-22.0-1.07%3,800
2025-12-042,047.02,064.02,036.02,064.0+15.0+0.73%4,400
2025-12-032,047.02,055.02,039.02,049.00.00.00%5,500
2025-12-022,067.02,067.02,046.02,049.0-18.0-0.87%6,000
2025-12-012,109.02,109.02,061.02,067.0-43.0-2.04%10,400
2025-11-282,096.02,110.02,091.02,110.0+14.0+0.67%5,300
2025-11-272,100.02,100.02,076.02,096.0+1.0+0.05%6,200
2025-11-262,068.02,097.02,068.02,095.0+48.0+2.34%13,300
2025-11-252,037.02,079.02,037.02,047.0+13.0+0.64%15,000
2025-11-212,018.02,036.02,010.02,034.0+11.0+0.54%13,200
2025-11-202,027.02,031.02,016.02,023.0+3.0+0.15%5,600
2025-11-192,004.02,040.02,000.02,020.0+8.0+0.40%10,500
2025-11-182,039.02,041.02,005.02,012.0-33.0-1.61%14,600
2025-11-172,042.02,049.02,002.02,045.0+16.0+0.79%22,500
2025-11-142,000.02,060.01,960.02,029.0-155.0-7.10%71,700
2025-11-132,217.02,223.02,151.02,184.0-5.0-0.23%39,400
2025-11-122,146.02,193.02,145.02,189.0+49.0+2.29%11,600
2025-11-112,166.02,175.02,128.02,140.0-26.0-1.20%9,300
2025-11-102,144.02,166.02,125.02,166.0+45.0+2.12%17,300
2025-11-072,174.02,176.02,121.02,121.0-50.0-2.30%15,200
2025-11-062,198.02,198.02,120.02,171.0-14.0-0.64%18,700
2025-11-052,174.02,206.02,136.02,185.0+7.0+0.32%18,300
2025-11-042,182.02,223.02,166.02,178.0-4.0-0.18%15,100
2025-10-312,211.02,211.02,172.02,182.0-36.0-1.62%10,600
2025-10-302,191.02,221.02,189.02,218.0+6.0+0.27%10,800
2025-10-292,285.02,285.02,182.02,212.0-65.0-2.85%18,200
2025-10-282,259.02,300.02,257.02,277.0+12.0+0.53%7,700
2025-10-272,270.02,280.02,250.02,265.0+12.0+0.53%11,700
2025-10-242,267.02,267.02,221.02,253.0+15.0+0.67%16,100
2025-10-232,251.02,268.02,200.02,238.0+1.0+0.04%13,300
2025-10-222,172.02,268.02,136.02,237.0+87.0+4.05%21,100
2025-10-212,200.02,200.02,126.02,150.0-44.0-2.01%11,000
2025-10-202,134.02,244.02,134.02,194.0+80.0+3.78%16,700
2025-10-172,160.02,160.02,106.02,114.0-49.0-2.27%9,800
2025-10-162,214.02,214.02,108.02,163.0-15.0-0.69%12,700
2025-10-152,166.02,198.02,153.02,178.0+17.0+0.79%5,500
2025-10-142,194.02,227.02,159.02,161.0-76.0-3.40%17,700
2025-10-102,265.02,270.02,237.02,237.0-24.0-1.06%8,300
2025-10-092,276.02,288.02,261.02,261.0-10.0-0.44%5,900
2025-10-082,285.02,307.02,270.02,271.0-8.0-0.35%7,700
2025-10-072,300.02,301.02,243.02,279.0+11.0+0.49%13,200
2025-10-062,211.02,299.02,200.02,268.0+62.0+2.81%17,500
2025-10-032,195.02,235.02,195.02,206.0+11.0+0.50%3,900
2025-10-022,238.02,238.02,194.02,195.0-25.0-1.13%6,700
2025-10-012,252.02,266.02,187.02,220.0-67.0-2.93%22,900
2025-09-302,283.02,306.02,260.02,287.0-26.0-1.12%9,300
2025-09-292,266.02,334.02,258.02,313.0+9.0+0.39%8,700
2025-09-262,281.02,337.02,281.02,304.0+28.0+1.23%18,900
2025-09-252,302.02,310.02,233.02,276.0-35.0-1.51%28,000
2025-09-242,350.02,350.02,311.02,311.0-39.0-1.66%12,700
2025-09-222,372.02,396.02,350.02,350.0-23.0-0.97%9,800
2025-09-192,344.02,380.02,294.02,373.0+49.0+2.11%16,000
2025-09-182,354.02,355.02,310.02,324.0-29.0-1.23%12,700
2025-09-172,382.02,382.02,347.02,353.0-17.0-0.72%7,000
2025-09-162,355.02,379.02,345.02,370.0+14.0+0.59%7,000
2025-09-122,418.02,430.02,356.02,356.0——13,700

直近120営業日分を表示