KabuInsight

ＳＴＩフードホールディングス

2932
スタンダード/食料品/STI Foods Holdings,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
2026-03-131,255.01,260.01,245.01,250.0-5.0-0.40%20,500
2026-03-121,267.01,267.01,250.01,255.0-14.0-1.10%15,000
2026-03-111,277.01,277.01,264.01,269.0+2.0+0.16%13,400
2026-03-101,256.01,269.01,256.01,267.0+11.0+0.88%12,200
2026-03-091,253.01,261.01,235.01,256.0-12.0-0.95%49,700
2026-03-061,270.01,274.01,264.01,268.0-13.0-1.01%11,500
2026-03-051,269.01,287.01,268.01,281.0+30.0+2.40%21,100
2026-03-041,260.01,262.01,241.01,251.0-15.0-1.18%54,200
2026-03-031,286.01,286.01,264.01,266.0-9.0-0.71%27,900
2026-03-021,287.01,287.01,275.01,275.0-11.0-0.86%21,300
2026-02-271,286.01,289.01,283.01,286.0+1.0+0.08%12,300
2026-02-261,286.01,292.01,282.01,285.0-1.0-0.08%14,400
2026-02-251,295.01,295.01,283.01,286.0+4.0+0.31%12,500
2026-02-241,285.01,286.01,277.01,282.0+5.0+0.39%16,800
2026-02-201,276.01,284.01,274.01,277.0-4.0-0.31%13,600
2026-02-191,259.01,282.01,259.01,281.0+26.0+2.07%25,800
2026-02-181,260.01,265.01,252.01,255.0-6.0-0.48%35,500
2026-02-171,268.01,275.01,260.01,261.0-9.0-0.71%23,700
2026-02-161,283.01,283.01,261.01,270.0-31.0-2.38%69,100
2026-02-131,299.01,302.01,288.01,301.0+8.0+0.62%18,800
2026-02-121,298.01,299.01,292.01,293.0+4.0+0.31%13,300
2026-02-101,299.01,299.01,288.01,289.0+3.0+0.23%11,500
2026-02-091,300.01,301.01,285.01,286.0-10.0-0.77%31,500
2026-02-061,295.01,300.01,289.01,296.0+1.0+0.08%5,800
2026-02-051,291.01,299.01,291.01,295.0-1.0-0.08%14,200
2026-02-041,288.01,302.01,286.01,296.0+8.0+0.62%13,200
2026-02-031,303.01,303.01,288.01,288.0-9.0-0.69%13,300
2026-02-021,301.01,308.01,296.01,297.0-4.0-0.31%16,600
2026-01-301,292.01,303.01,292.01,301.0+6.0+0.46%25,200
2026-01-291,300.01,300.01,285.01,295.0+4.0+0.31%13,000
2026-01-281,292.01,296.01,282.01,291.0-3.0-0.23%17,600
2026-01-271,302.01,302.01,293.01,294.0-7.0-0.54%9,400
2026-01-261,300.01,302.01,281.01,301.0+3.0+0.23%30,300
2026-01-231,304.01,307.01,297.01,298.0+4.0+0.31%15,700
2026-01-221,313.01,313.01,288.01,294.0-3.0-0.23%10,600
2026-01-211,304.01,304.01,285.01,297.0-9.0-0.69%20,300
2026-01-201,320.01,323.01,303.01,306.0+3.0+0.23%36,100
2026-01-191,291.01,303.01,288.01,303.0+15.0+1.16%41,900
2026-01-161,280.01,291.01,280.01,288.0+2.0+0.16%17,100
2026-01-151,271.01,290.01,271.01,286.0+9.0+0.70%37,600
2026-01-141,268.01,279.01,267.01,277.0+9.0+0.71%21,200
2026-01-131,286.01,291.01,267.01,268.0-15.0-1.17%28,300
2026-01-091,282.01,288.01,281.01,283.0+8.0+0.63%39,700
2026-01-081,278.01,281.01,272.01,275.0-3.0-0.23%12,100
2026-01-071,270.01,282.01,267.01,278.0+8.0+0.63%21,100
2026-01-061,280.01,283.01,266.01,270.0-12.0-0.94%32,900
2026-01-051,264.01,284.01,264.01,282.0+21.0+1.67%54,500
2025-12-301,264.01,269.01,257.01,261.0+3.0+0.24%43,000
2025-12-291,245.01,271.01,242.01,258.0-12.0-0.94%59,200
2025-12-261,273.01,275.01,266.01,270.0+1.0+0.08%78,700
2025-12-251,267.01,275.01,264.01,269.0+4.0+0.32%44,400
2025-12-241,268.01,272.01,263.01,265.0-1.0-0.08%43,500
2025-12-231,269.01,275.01,262.01,266.0+7.0+0.56%38,200
2025-12-221,279.01,279.01,258.01,259.0-12.0-0.94%69,100
2025-12-191,278.01,283.01,270.01,271.0-5.0-0.39%40,600
2025-12-181,279.01,282.01,274.01,276.00.00.00%20,000
2025-12-171,278.01,278.01,265.01,276.0+1.0+0.08%19,400
2025-12-161,275.01,276.01,270.01,275.00.00.00%11,800
2025-12-151,277.01,277.01,261.01,275.0+6.0+0.47%20,700
2025-12-121,270.01,277.01,259.01,269.0+11.0+0.87%30,500
2025-12-111,271.01,275.01,255.01,258.0-13.0-1.02%36,400
2025-12-101,286.01,291.01,271.01,271.0-4.0-0.31%21,400
2025-12-091,285.01,285.01,270.01,275.0-10.0-0.78%35,500
2025-12-081,291.01,292.01,273.01,285.0-8.0-0.62%42,700
2025-12-051,301.01,301.01,290.01,293.0-2.0-0.15%12,200
2025-12-041,286.01,298.01,286.01,295.0+5.0+0.39%18,000
2025-12-031,289.01,298.01,286.01,290.0+3.0+0.23%18,600
2025-12-021,295.01,303.01,287.01,287.0-8.0-0.62%20,600
2025-12-011,312.01,312.01,288.01,295.0-7.0-0.54%38,100
2025-11-281,286.01,308.01,286.01,302.0+17.0+1.32%29,200
2025-11-271,281.01,285.01,275.01,285.0+5.0+0.39%14,100
2025-11-261,280.01,283.01,274.01,280.0+3.0+0.23%14,300
2025-11-251,293.01,293.01,274.01,277.0-2.0-0.16%25,100
2025-11-211,265.01,283.01,255.01,279.0+14.0+1.11%23,900
2025-11-201,250.01,265.01,250.01,265.0+24.0+1.93%25,700
2025-11-191,244.01,251.01,233.01,241.0-3.0-0.24%28,900
2025-11-181,262.01,264.01,242.01,244.0-18.0-1.43%46,000
2025-11-171,270.01,270.01,250.01,262.0-10.0-0.79%48,800
2025-11-141,286.01,286.01,258.01,272.0-54.0-4.07%117,500
2025-11-131,322.01,326.01,314.01,326.0+7.0+0.53%14,100
2025-11-121,300.01,321.01,300.01,319.0+19.0+1.46%11,800
2025-11-111,316.01,316.01,299.01,300.0-16.0-1.22%17,200
2025-11-101,316.01,320.01,310.01,316.0+9.0+0.69%13,700
2025-11-071,308.01,314.01,302.01,307.0+3.0+0.23%10,900
2025-11-061,300.01,310.01,297.01,304.0+15.0+1.16%20,200
2025-11-051,294.01,299.01,281.01,289.0-4.0-0.31%18,400
2025-11-041,285.01,299.01,285.01,293.0+9.0+0.70%17,200
2025-10-311,287.01,298.01,284.01,284.0+2.0+0.16%13,200
2025-10-301,290.01,290.01,274.01,282.0+7.0+0.55%15,700
2025-10-291,286.01,287.01,271.01,275.0-5.0-0.39%18,100
2025-10-281,292.01,292.01,278.01,280.0-6.0-0.47%26,900
2025-10-271,282.01,292.01,282.01,286.0-2.0-0.16%18,600
2025-10-241,300.01,300.01,285.01,288.0-12.0-0.92%13,000
2025-10-231,290.01,303.01,283.01,300.0+15.0+1.17%19,200
2025-10-221,273.01,289.01,273.01,285.0+12.0+0.94%30,800
2025-10-211,277.01,283.01,272.01,273.0+3.0+0.24%15,300
2025-10-201,266.01,279.01,266.01,270.0+9.0+0.71%10,600
2025-10-171,273.01,273.01,261.01,261.0-10.0-0.79%11,900
2025-10-161,274.01,276.01,264.01,271.0-8.0-0.63%11,800
2025-10-151,241.01,279.01,241.01,279.0+40.0+3.23%19,200
2025-10-141,255.01,261.01,235.01,239.0-27.0-2.13%60,300
2025-10-101,273.01,273.01,262.01,266.0-3.0-0.24%12,800
2025-10-091,273.01,273.01,267.01,269.00.00.00%11,900
2025-10-081,277.01,290.01,269.01,269.00.00.00%24,200
2025-10-071,275.01,275.01,258.01,269.0-2.0-0.16%20,500
2025-10-061,282.01,282.01,267.01,271.0+4.0+0.32%9,600
2025-10-031,260.01,277.01,260.01,267.0+7.0+0.56%12,700
2025-10-021,265.01,268.01,257.01,260.0-2.0-0.16%19,700
2025-10-011,286.01,286.01,260.01,262.0-25.0-1.94%49,900
2025-09-301,304.01,310.01,287.01,287.0-8.0-0.62%28,100
2025-09-291,316.01,316.01,294.01,295.0-5.0-0.38%24,100
2025-09-261,303.01,307.01,300.01,300.0-2.0-0.15%9,600
2025-09-251,312.01,312.01,295.01,302.0-7.0-0.53%13,100
2025-09-241,297.01,311.01,286.01,309.0+12.0+0.93%27,400
2025-09-221,271.01,297.01,271.01,297.0+30.0+2.37%24,600
2025-09-191,287.01,295.01,251.01,267.0-20.0-1.55%63,300
2025-09-181,293.01,293.01,286.01,287.0-6.0-0.46%24,900
2025-09-171,300.01,303.01,291.01,293.0-13.0-1.00%17,200
2025-09-161,300.01,306.01,290.01,306.0+6.0+0.46%29,500
2025-09-121,303.01,303.01,294.01,300.0——18,200

直近120営業日分を表示