紀文食品

2933

プライム/食料品/KIBUN FOODS 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
2026-03-13	1,034.0	1,039.0	1,030.0	1,032.0	-7.0	-0.67%	55,800
2026-03-12	1,050.0	1,050.0	1,038.0	1,039.0	-11.0	-1.05%	47,700
2026-03-11	1,065.0	1,065.0	1,049.0	1,050.0	-2.0	-0.19%	26,000
2026-03-10	1,051.0	1,061.0	1,048.0	1,052.0	+7.0	+0.67%	29,700
2026-03-09	1,042.0	1,049.0	1,033.0	1,045.0	-8.0	-0.76%	92,100
2026-03-06	1,059.0	1,059.0	1,048.0	1,053.0	-7.0	-0.66%	39,100
2026-03-05	1,063.0	1,069.0	1,056.0	1,060.0	+17.0	+1.63%	30,500
2026-03-04	1,056.0	1,056.0	1,037.0	1,043.0	-20.0	-1.88%	104,100
2026-03-03	1,078.0	1,078.0	1,063.0	1,063.0	-15.0	-1.39%	54,100
2026-03-02	1,085.0	1,089.0	1,078.0	1,078.0	-12.0	-1.10%	49,000
2026-02-27	1,085.0	1,095.0	1,083.0	1,090.0	+8.0	+0.74%	24,800
2026-02-26	1,086.0	1,096.0	1,082.0	1,082.0	-4.0	-0.37%	44,400
2026-02-25	1,095.0	1,096.0	1,086.0	1,086.0	-9.0	-0.82%	33,100
2026-02-24	1,085.0	1,099.0	1,084.0	1,095.0	+10.0	+0.92%	25,200
2026-02-20	1,090.0	1,090.0	1,080.0	1,085.0	-6.0	-0.55%	35,200
2026-02-19	1,095.0	1,095.0	1,086.0	1,091.0	-3.0	-0.27%	32,500
2026-02-18	1,099.0	1,100.0	1,094.0	1,094.0	-2.0	-0.18%	26,300
2026-02-17	1,100.0	1,104.0	1,093.0	1,096.0	-4.0	-0.36%	25,500
2026-02-16	1,097.0	1,109.0	1,095.0	1,100.0	+3.0	+0.27%	35,800
2026-02-13	1,110.0	1,119.0	1,094.0	1,097.0	-36.0	-3.18%	62,700
2026-02-12	1,122.0	1,137.0	1,121.0	1,133.0	+11.0	+0.98%	38,800
2026-02-10	1,121.0	1,133.0	1,117.0	1,122.0	+1.0	+0.09%	51,200
2026-02-09	1,120.0	1,124.0	1,106.0	1,121.0	+8.0	+0.72%	54,400
2026-02-06	1,110.0	1,113.0	1,107.0	1,113.0	+3.0	+0.27%	23,400
2026-02-05	1,105.0	1,114.0	1,104.0	1,110.0	+9.0	+0.82%	35,400
2026-02-04	1,096.0	1,106.0	1,094.0	1,101.0	+7.0	+0.64%	24,000
2026-02-03	1,099.0	1,100.0	1,091.0	1,094.0	+3.0	+0.27%	29,800
2026-02-02	1,105.0	1,110.0	1,091.0	1,091.0	-8.0	-0.73%	27,600
2026-01-30	1,086.0	1,101.0	1,086.0	1,099.0	+13.0	+1.20%	32,100
2026-01-29	1,085.0	1,090.0	1,077.0	1,086.0	0.0	0.00%	45,400
2026-01-28	1,091.0	1,093.0	1,085.0	1,086.0	-10.0	-0.91%	34,800
2026-01-27	1,091.0	1,100.0	1,087.0	1,096.0	+5.0	+0.46%	34,200
2026-01-26	1,096.0	1,096.0	1,088.0	1,091.0	-11.0	-1.00%	56,600
2026-01-23	1,102.0	1,108.0	1,098.0	1,102.0	+1.0	+0.09%	32,700
2026-01-22	1,110.0	1,114.0	1,101.0	1,101.0	-7.0	-0.63%	21,400
2026-01-21	1,109.0	1,117.0	1,099.0	1,108.0	-5.0	-0.45%	70,700
2026-01-20	1,103.0	1,119.0	1,096.0	1,113.0	+17.0	+1.55%	78,900
2026-01-19	1,111.0	1,111.0	1,094.0	1,096.0	-3.0	-0.27%	43,100
2026-01-16	1,092.0	1,100.0	1,089.0	1,099.0	+9.0	+0.83%	42,000
2026-01-15	1,085.0	1,093.0	1,084.0	1,090.0	+7.0	+0.65%	24,900
2026-01-14	1,082.0	1,087.0	1,081.0	1,083.0	0.0	0.00%	27,400
2026-01-13	1,091.0	1,091.0	1,080.0	1,083.0	-2.0	-0.18%	40,000
2026-01-09	1,080.0	1,085.0	1,080.0	1,085.0	+4.0	+0.37%	31,900
2026-01-08	1,085.0	1,093.0	1,077.0	1,081.0	-4.0	-0.37%	32,100
2026-01-07	1,087.0	1,092.0	1,079.0	1,085.0	-1.0	-0.09%	26,200
2026-01-06	1,079.0	1,086.0	1,071.0	1,086.0	+8.0	+0.74%	33,100
2026-01-05	1,079.0	1,080.0	1,071.0	1,078.0	0.0	0.00%	36,000
2025-12-30	1,075.0	1,080.0	1,073.0	1,078.0	+4.0	+0.37%	16,800
2025-12-29	1,075.0	1,079.0	1,070.0	1,074.0	+3.0	+0.28%	28,700
2025-12-26	1,081.0	1,088.0	1,064.0	1,071.0	-8.0	-0.74%	52,100
2025-12-25	1,071.0	1,079.0	1,071.0	1,079.0	+8.0	+0.75%	28,100
2025-12-24	1,070.0	1,076.0	1,070.0	1,071.0	+1.0	+0.09%	22,200
2025-12-23	1,064.0	1,072.0	1,064.0	1,070.0	+10.0	+0.94%	32,200
2025-12-22	1,067.0	1,067.0	1,058.0	1,060.0	-7.0	-0.66%	35,500
2025-12-19	1,063.0	1,068.0	1,062.0	1,067.0	+4.0	+0.38%	32,700
2025-12-18	1,053.0	1,065.0	1,052.0	1,063.0	+11.0	+1.05%	27,000
2025-12-17	1,053.0	1,054.0	1,048.0	1,052.0	+1.0	+0.10%	23,600
2025-12-16	1,050.0	1,053.0	1,046.0	1,051.0	0.0	0.00%	21,100
2025-12-15	1,041.0	1,054.0	1,041.0	1,051.0	+10.0	+0.96%	34,100
2025-12-12	1,050.0	1,051.0	1,038.0	1,041.0	-1.0	-0.10%	58,000
2025-12-11	1,064.0	1,065.0	1,042.0	1,042.0	-18.0	-1.70%	78,000
2025-12-10	1,056.0	1,060.0	1,053.0	1,060.0	+5.0	+0.47%	25,200
2025-12-09	1,056.0	1,062.0	1,052.0	1,055.0	-1.0	-0.09%	36,700
2025-12-08	1,058.0	1,065.0	1,056.0	1,056.0	-1.0	-0.09%	35,200
2025-12-05	1,064.0	1,064.0	1,056.0	1,057.0	-5.0	-0.47%	39,500
2025-12-04	1,066.0	1,068.0	1,060.0	1,062.0	+1.0	+0.09%	25,600
2025-12-03	1,069.0	1,072.0	1,061.0	1,061.0	-8.0	-0.75%	33,600
2025-12-02	1,073.0	1,074.0	1,067.0	1,069.0	-4.0	-0.37%	39,000
2025-12-01	1,095.0	1,095.0	1,073.0	1,073.0	-22.0	-2.01%	50,000
2025-11-28	1,090.0	1,097.0	1,090.0	1,095.0	+6.0	+0.55%	24,500
2025-11-27	1,096.0	1,099.0	1,089.0	1,089.0	-7.0	-0.64%	25,300
2025-11-26	1,090.0	1,096.0	1,090.0	1,096.0	+6.0	+0.55%	22,000
2025-11-25	1,099.0	1,099.0	1,090.0	1,090.0	-8.0	-0.73%	25,000
2025-11-21	1,083.0	1,098.0	1,083.0	1,098.0	+20.0	+1.86%	46,700
2025-11-20	1,079.0	1,085.0	1,078.0	1,078.0	+1.0	+0.09%	24,000
2025-11-19	1,085.0	1,089.0	1,077.0	1,077.0	-4.0	-0.37%	23,500
2025-11-18	1,092.0	1,093.0	1,081.0	1,081.0	-9.0	-0.83%	35,200
2025-11-17	1,084.0	1,090.0	1,077.0	1,090.0	+7.0	+0.65%	39,100
2025-11-14	1,089.0	1,089.0	1,077.0	1,083.0	-23.0	-2.08%	75,400
2025-11-13	1,110.0	1,112.0	1,100.0	1,106.0	+2.0	+0.18%	33,400
2025-11-12	1,098.0	1,108.0	1,096.0	1,104.0	+8.0	+0.73%	32,200
2025-11-11	1,090.0	1,097.0	1,083.0	1,096.0	+8.0	+0.74%	22,300
2025-11-10	1,095.0	1,095.0	1,083.0	1,088.0	+3.0	+0.28%	26,800
2025-11-07	1,063.0	1,088.0	1,063.0	1,085.0	+22.0	+2.07%	39,100
2025-11-06	1,063.0	1,071.0	1,059.0	1,063.0	+1.0	+0.09%	40,300
2025-11-05	1,078.0	1,078.0	1,061.0	1,062.0	-8.0	-0.75%	43,800
2025-11-04	1,072.0	1,077.0	1,068.0	1,070.0	-5.0	-0.47%	36,700
2025-10-31	1,077.0	1,077.0	1,068.0	1,075.0	-1.0	-0.09%	39,900
2025-10-30	1,081.0	1,089.0	1,076.0	1,076.0	-6.0	-0.55%	43,800
2025-10-29	1,096.0	1,096.0	1,082.0	1,082.0	-13.0	-1.19%	49,200
2025-10-28	1,115.0	1,115.0	1,095.0	1,095.0	-21.0	-1.88%	38,800
2025-10-27	1,116.0	1,116.0	1,110.0	1,116.0	+10.0	+0.90%	21,300
2025-10-24	1,120.0	1,120.0	1,106.0	1,106.0	-17.0	-1.51%	29,600
2025-10-23	1,112.0	1,123.0	1,110.0	1,123.0	+11.0	+0.99%	27,300
2025-10-22	1,118.0	1,118.0	1,109.0	1,112.0	0.0	0.00%	15,900
2025-10-21	1,114.0	1,118.0	1,109.0	1,112.0	+5.0	+0.45%	42,700
2025-10-20	1,111.0	1,116.0	1,106.0	1,107.0	+5.0	+0.45%	21,700
2025-10-17	1,110.0	1,110.0	1,100.0	1,102.0	-6.0	-0.54%	21,500
2025-10-16	1,108.0	1,110.0	1,104.0	1,108.0	0.0	0.00%	19,800
2025-10-15	1,110.0	1,110.0	1,101.0	1,108.0	+6.0	+0.54%	28,700
2025-10-14	1,090.0	1,106.0	1,090.0	1,102.0	-1.0	-0.09%	43,500
2025-10-10	1,110.0	1,110.0	1,099.0	1,103.0	-10.0	-0.90%	72,700
2025-10-09	1,120.0	1,123.0	1,111.0	1,113.0	-9.0	-0.80%	47,400
2025-10-08	1,130.0	1,132.0	1,117.0	1,122.0	-8.0	-0.71%	52,700
2025-10-07	1,115.0	1,130.0	1,115.0	1,130.0	+6.0	+0.53%	58,200
2025-10-06	1,130.0	1,133.0	1,121.0	1,124.0	+5.0	+0.45%	61,900
2025-10-03	1,125.0	1,136.0	1,114.0	1,119.0	-15.0	-1.32%	64,500
2025-10-02	1,133.0	1,139.0	1,123.0	1,134.0	-5.0	-0.44%	72,500
2025-10-01	1,142.0	1,149.0	1,134.0	1,139.0	-7.0	-0.61%	126,300
2025-09-30	1,150.0	1,153.0	1,142.0	1,146.0	-6.0	-0.52%	84,700
2025-09-29	1,161.0	1,168.0	1,140.0	1,152.0	-34.0	-2.87%	316,900
2025-09-26	1,201.0	1,205.0	1,186.0	1,186.0	-13.0	-1.08%	366,900
2025-09-25	1,207.0	1,208.0	1,199.0	1,199.0	-8.0	-0.66%	112,800
2025-09-24	1,211.0	1,212.0	1,199.0	1,207.0	-5.0	-0.41%	132,800
2025-09-22	1,206.0	1,212.0	1,205.0	1,212.0	+6.0	+0.50%	76,000
2025-09-19	1,208.0	1,219.0	1,206.0	1,206.0	-2.0	-0.17%	80,800
2025-09-18	1,213.0	1,214.0	1,205.0	1,208.0	-7.0	-0.58%	52,400
2025-09-17	1,207.0	1,219.0	1,204.0	1,215.0	+8.0	+0.66%	87,500
2025-09-16	1,198.0	1,207.0	1,194.0	1,207.0	+17.0	+1.43%	72,500
2025-09-12	1,190.0	1,198.0	1,188.0	1,190.0	—	—	56,600

直近120営業日分を表示