KabuInsight

篠崎屋

2926
スタンダード/食料品/SHINOZAKIYA,INC.
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
2026-03-1394.097.094.096.00.00.00%270,200
2026-03-1297.097.096.096.0-2.0-2.04%238,500
2026-03-1197.099.097.098.00.00.00%241,400
2026-03-1096.098.096.098.0+2.0+2.08%277,500
2026-03-0995.096.093.096.0-1.0-1.03%328,500
2026-03-0695.097.095.097.0+2.0+2.11%290,300
2026-03-0595.097.095.095.0+2.0+2.15%297,400
2026-03-0495.095.091.093.0-4.0-4.12%499,800
2026-03-0399.099.096.097.0-2.0-2.02%285,700
2026-03-0299.0100.098.099.00.00.00%265,800
2026-02-2798.0100.098.099.0+1.0+1.02%212,400
2026-02-2699.0100.098.098.00.00.00%206,400
2026-02-2598.0100.097.098.00.00.00%227,600
2026-02-2498.099.098.098.0+1.0+1.03%178,000
2026-02-2099.099.097.097.0-1.0-1.02%230,400
2026-02-1999.099.098.098.00.00.00%240,500
2026-02-1897.0101.096.098.0+3.0+3.16%479,800
2026-02-1796.097.095.095.0-1.0-1.04%335,900
2026-02-1694.096.094.096.0+3.0+3.23%367,900
2026-02-1394.094.093.093.00.00.00%175,000
2026-02-1294.094.093.093.0-1.0-1.06%251,800
2026-02-1093.094.093.094.00.00.00%283,100
2026-02-0996.096.093.094.0-1.0-1.05%306,200
2026-02-0696.096.093.095.0-6.0-5.94%709,100
2026-02-05102.0103.0101.0101.00.00.00%349,600
2026-02-0499.0102.099.0101.0+1.0+1.00%265,400
2026-02-0399.0100.098.0100.0+1.0+1.01%242,400
2026-02-0297.0100.097.099.0+2.0+2.06%211,200
2026-01-3096.098.096.097.0+1.0+1.04%197,100
2026-01-2998.098.096.096.0-2.0-2.04%241,900
2026-01-2898.099.097.098.0-1.0-1.01%211,100
2026-01-2799.0100.098.099.0+1.0+1.02%190,400
2026-01-2699.0100.098.098.0-1.0-1.01%265,600
2026-01-2399.0100.098.099.0+1.0+1.02%278,500
2026-01-22100.0100.097.098.0-1.0-1.01%283,000
2026-01-2199.0100.097.099.0-2.0-1.98%307,500
2026-01-20105.0105.099.0101.0-3.0-2.88%653,900
2026-01-1998.0106.097.0104.0+7.0+7.22%702,300
2026-01-1697.098.096.097.0+2.0+2.11%205,000
2026-01-1596.096.095.095.0-1.0-1.04%137,200
2026-01-1496.097.095.096.00.00.00%173,900
2026-01-1398.098.095.096.0-1.0-1.03%228,800
2026-01-0996.098.096.097.0+2.0+2.11%210,900
2026-01-0896.097.095.095.0-3.0-3.06%201,300
2026-01-0798.098.096.098.0+2.0+2.08%154,500
2026-01-0695.097.095.096.0+2.0+2.13%174,600
2026-01-0594.096.094.094.00.00.00%156,800
2025-12-3092.095.092.094.0+1.0+1.08%106,500
2025-12-2992.093.091.093.0+2.0+2.20%118,700
2025-12-2693.093.091.091.0-2.0-2.15%191,100
2025-12-2592.093.091.093.00.00.00%168,400
2025-12-2493.093.092.093.0+2.0+2.20%155,100
2025-12-2392.093.091.091.00.00.00%141,100
2025-12-2293.094.091.091.0-1.0-1.09%194,400
2025-12-1991.093.091.092.00.00.00%177,300
2025-12-1891.092.089.092.00.00.00%234,900
2025-12-1792.092.091.092.0+2.0+2.22%217,400
2025-12-1692.093.090.090.0-2.0-2.17%259,800
2025-12-1591.092.090.092.0+1.0+1.10%227,600
2025-12-1291.092.090.091.0+1.0+1.11%201,800
2025-12-1192.092.090.090.0-3.0-3.23%273,500
2025-12-1092.093.092.093.0+1.0+1.09%253,900
2025-12-0992.093.091.092.0+1.0+1.10%430,900
2025-12-0895.095.089.091.0-5.0-5.21%1,443,500
2025-12-05100.0100.096.096.0-4.0-4.00%367,400
2025-12-0498.0101.098.0100.0+2.0+2.04%219,000
2025-12-03100.0101.098.098.0-1.0-1.01%259,900
2025-12-02100.0101.099.099.0-1.0-1.00%193,900
2025-12-01101.0102.0100.0100.0-1.0-0.99%195,300
2025-11-2899.0102.099.0101.0+3.0+3.06%269,900
2025-11-2798.099.097.098.0+1.0+1.03%206,400
2025-11-2697.098.094.097.00.00.00%301,800
2025-11-2598.098.096.097.0-1.0-1.02%208,000
2025-11-2198.098.097.098.0+1.0+1.03%239,800
2025-11-2099.099.095.097.0-2.0-2.02%386,100
2025-11-1998.099.097.099.00.00.00%312,100
2025-11-18100.0100.099.099.0-2.0-1.98%272,300
2025-11-17101.0102.099.0101.00.00.00%295,000
2025-11-14102.0103.0101.0101.0-2.0-1.94%210,300
2025-11-13105.0105.0102.0103.0-2.0-1.90%164,000
2025-11-12104.0106.0103.0105.0+1.0+0.96%212,300
2025-11-11104.0105.0100.0104.0+2.0+1.96%511,500
2025-11-10109.0109.0102.0102.0-10.0-8.93%743,900
2025-11-07111.0114.0108.0112.0+2.0+1.82%685,900
2025-11-06106.0110.0106.0110.0+4.0+3.77%311,200
2025-11-05105.0106.0104.0106.0+1.0+0.95%202,500
2025-11-04105.0107.0105.0105.0+1.0+0.96%186,400
2025-10-31104.0105.0103.0104.0+2.0+1.96%189,000
2025-10-30104.0104.0101.0102.0-2.0-1.92%184,900
2025-10-29104.0105.0103.0104.00.00.00%188,700
2025-10-28105.0105.0103.0104.0-2.0-1.89%228,000
2025-10-27108.0108.0105.0106.00.00.00%211,400
2025-10-24106.0108.0105.0106.00.00.00%243,800
2025-10-23108.0108.0105.0106.0-2.0-1.85%228,800
2025-10-22107.0108.0107.0108.00.00.00%143,000
2025-10-21107.0109.0105.0108.0+1.0+0.93%221,000
2025-10-20106.0108.0105.0107.0+1.0+0.94%233,800
2025-10-17107.0108.0105.0106.0-3.0-2.75%293,400
2025-10-16110.0110.0108.0109.0+1.0+0.93%110,600
2025-10-15107.0110.0107.0108.0+3.0+2.86%188,700
2025-10-14107.0110.0105.0105.0-6.0-5.41%336,500
2025-10-10110.0112.0110.0111.00.00.00%183,300
2025-10-09113.0114.0110.0111.0-2.0-1.77%237,700
2025-10-08114.0115.0112.0113.0-1.0-0.88%183,100
2025-10-07111.0116.0111.0114.0+3.0+2.70%416,700
2025-10-06110.0112.0108.0111.0+3.0+2.78%250,800
2025-10-03106.0110.0106.0108.0+1.0+0.93%222,000
2025-10-02109.0110.0107.0107.0-2.0-1.83%154,900
2025-10-01109.0110.0107.0109.00.00.00%240,400
2025-09-30111.0112.0109.0109.0-2.0-1.80%256,300
2025-09-29112.0114.0109.0111.00.00.00%301,800
2025-09-26115.0115.0111.0111.0-3.0-2.63%258,200
2025-09-25113.0117.0113.0114.00.00.00%219,700
2025-09-24113.0115.0112.0114.0+2.0+1.79%264,400
2025-09-22114.0114.0111.0112.0-2.0-1.75%361,900
2025-09-19115.0116.0111.0114.0-1.0-0.87%670,900
2025-09-18130.0130.0114.0115.0-14.0-10.85%1,318,600
2025-09-17133.0137.0128.0129.0-4.0-3.01%781,500
2025-09-16132.0135.0132.0133.0+1.0+0.76%357,600
2025-09-12137.0138.0131.0132.0——956,200

直近120営業日分を表示