KabuInsight

オカムラ食品工業

2938
スタンダード/食料品/Okamura Foods 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
2026-03-131,170.01,187.01,166.01,178.0-2.0-0.17%47,600
2026-03-121,200.01,201.01,174.01,180.0-20.0-1.67%79,800
2026-03-111,217.01,225.01,200.01,200.00.00.00%60,000
2026-03-101,210.01,217.01,196.01,200.0+20.0+1.69%70,400
2026-03-091,178.01,185.01,150.01,180.0-24.0-1.99%103,100
2026-03-061,205.01,213.01,192.01,204.0+5.0+0.42%57,000
2026-03-051,202.01,220.01,192.01,199.0+15.0+1.27%74,400
2026-03-041,187.01,192.01,163.01,184.0-7.0-0.59%118,300
2026-03-031,244.01,244.01,191.01,191.0-53.0-4.26%104,200
2026-03-021,222.01,247.01,207.01,244.0+24.0+1.97%69,600
2026-02-271,185.01,221.01,176.01,220.0+15.0+1.24%119,700
2026-02-261,211.01,214.01,191.01,205.0-15.0-1.23%100,000
2026-02-251,250.01,250.01,216.01,220.0-28.0-2.24%65,300
2026-02-241,267.01,270.01,232.01,248.0-18.0-1.42%82,400
2026-02-201,300.01,322.01,265.01,266.0-64.0-4.81%69,700
2026-02-191,341.01,341.01,289.01,330.0-25.0-1.85%143,500
2026-02-181,335.01,368.01,330.01,355.0+37.0+2.81%177,600
2026-02-171,279.01,347.01,279.01,318.0+58.0+4.60%217,100
2026-02-161,283.01,318.01,251.01,260.0+36.0+2.94%248,500
2026-02-131,145.01,254.01,118.01,224.0+81.0+7.09%308,700
2026-02-121,127.01,147.01,121.01,143.0+26.0+2.33%91,200
2026-02-101,135.01,135.01,115.01,117.0-18.0-1.59%55,000
2026-02-091,132.01,137.01,125.01,135.0+15.0+1.34%71,500
2026-02-061,124.01,124.01,112.01,120.0-3.0-0.27%38,600
2026-02-051,139.01,140.01,122.01,123.0-7.0-0.62%38,900
2026-02-041,132.01,134.01,115.01,130.0-2.0-0.18%43,300
2026-02-031,140.01,140.01,128.01,132.0-6.0-0.53%61,400
2026-02-021,131.01,142.01,128.01,138.0+14.0+1.25%50,500
2026-01-301,121.01,124.01,105.01,124.0+3.0+0.27%42,200
2026-01-291,117.01,127.01,095.01,121.0-1.0-0.09%40,300
2026-01-281,122.01,135.01,118.01,122.0+3.0+0.27%38,200
2026-01-271,139.01,139.01,118.01,119.0-24.0-2.10%61,900
2026-01-261,165.01,165.01,138.01,143.0-20.0-1.72%60,000
2026-01-231,170.01,175.01,161.01,163.0+3.0+0.26%33,100
2026-01-221,168.01,173.01,160.01,160.0+4.0+0.35%75,800
2026-01-211,150.01,160.01,137.01,156.0+4.0+0.35%57,200
2026-01-201,159.01,165.01,145.01,152.0+10.0+0.88%96,600
2026-01-191,140.01,150.01,126.01,142.0+20.0+1.78%102,200
2026-01-161,104.01,130.01,104.01,122.0+24.0+2.19%92,800
2026-01-151,060.01,113.01,058.01,098.0+38.0+3.58%123,900
2026-01-141,060.01,070.01,057.01,060.0-1.0-0.09%55,900
2026-01-131,057.01,072.01,044.01,061.0+20.0+1.92%97,000
2026-01-091,057.01,057.01,041.01,041.0-1.0-0.10%45,300
2026-01-081,057.01,062.01,042.01,042.0-19.0-1.79%58,400
2026-01-071,060.01,069.01,045.01,061.0+8.0+0.76%98,800
2026-01-061,050.01,061.01,046.01,053.0+4.0+0.38%56,200
2026-01-051,050.01,057.01,044.01,049.0+5.0+0.48%58,500
2025-12-301,035.01,048.01,034.01,044.0+13.0+1.26%53,900
2025-12-291,052.01,053.01,031.01,031.0-21.0-2.00%93,900
2025-12-261,050.01,060.01,044.01,052.0+2.0+0.19%85,600
2025-12-251,027.01,054.01,027.01,050.0+26.0+2.54%84,000
2025-12-241,035.01,039.01,024.01,024.0-10.0-0.97%108,500
2025-12-231,039.01,046.01,034.01,034.0-7.0-0.67%68,300
2025-12-221,075.01,075.01,040.01,041.0-27.0-2.53%83,200
2025-12-191,039.01,068.01,039.01,068.0+31.0+2.99%62,100
2025-12-181,022.01,039.01,022.01,037.0+15.0+1.47%64,300
2025-12-171,065.01,065.01,019.01,022.0-41.0-3.86%178,400
2025-12-161,079.01,079.01,062.01,063.0-15.0-1.39%52,100
2025-12-151,063.01,078.01,063.01,078.0+21.0+1.99%59,800
2025-12-121,051.01,064.01,051.01,057.0+6.0+0.57%81,800
2025-12-111,064.01,069.01,050.01,051.0-13.0-1.22%90,700
2025-12-101,075.01,079.01,056.01,064.0-4.0-0.37%178,900
2025-12-091,096.01,096.01,066.01,068.0-33.0-3.00%216,000
2025-12-081,110.01,117.01,100.01,101.0-6.0-0.54%67,700
2025-12-051,110.01,120.01,106.01,107.0-1.0-0.09%52,100
2025-12-041,111.01,128.01,107.01,108.0-2.0-0.18%50,500
2025-12-031,133.01,135.01,110.01,110.0-23.0-2.03%62,800
2025-12-021,148.01,157.01,133.01,133.0-7.0-0.61%34,500
2025-12-011,170.01,174.01,140.01,140.0-30.0-2.56%79,000
2025-11-281,124.01,177.01,124.01,170.0+68.0+6.17%151,500
2025-11-271,108.01,110.01,100.01,102.0-6.0-0.54%106,000
2025-11-261,110.01,114.01,092.01,108.0-4.0-0.36%122,300
2025-11-251,132.01,137.01,110.01,112.0-12.0-1.07%77,300
2025-11-211,115.01,126.01,105.01,124.0+1.0+0.09%97,800
2025-11-201,153.01,153.01,117.01,123.0-39.0-3.36%190,500
2025-11-191,160.01,180.01,150.01,162.0+9.0+0.78%66,000
2025-11-181,136.01,160.01,136.01,153.0+8.0+0.70%111,200
2025-11-171,179.01,179.01,141.01,145.0-30.0-2.55%166,700
2025-11-141,199.01,213.01,150.01,175.0-20.0-1.67%195,400
2025-11-131,228.01,228.01,195.01,195.0-33.0-2.69%59,600
2025-11-121,200.01,232.01,200.01,228.0+30.0+2.50%99,100
2025-11-111,207.01,207.01,180.01,198.0-21.0-1.72%102,900
2025-11-101,224.01,230.01,213.01,219.0+11.0+0.91%39,200
2025-11-071,193.01,210.01,184.01,208.0+13.0+1.09%62,400
2025-11-061,198.01,203.01,186.01,195.0+1.0+0.08%38,100
2025-11-051,190.01,195.01,165.01,194.0+8.0+0.67%77,900
2025-11-041,209.01,209.01,184.01,186.0-14.0-1.17%57,200
2025-10-311,200.01,207.01,192.01,200.0+2.0+0.17%50,200
2025-10-301,195.01,208.01,195.01,198.0+1.0+0.08%40,600
2025-10-291,219.01,219.01,196.01,197.0-9.0-0.75%66,000
2025-10-281,231.01,231.01,204.01,206.0-14.0-1.15%68,700
2025-10-271,238.01,257.01,212.01,220.0-14.0-1.13%88,700
2025-10-241,225.01,237.01,210.01,234.0+15.0+1.23%60,100
2025-10-231,243.01,248.01,217.01,219.0-47.0-3.71%100,900
2025-10-221,254.01,275.01,247.01,266.0+19.0+1.52%99,100
2025-10-211,238.01,260.01,229.01,247.0+14.0+1.14%70,700
2025-10-201,232.01,241.01,222.01,233.0+23.0+1.90%65,700
2025-10-171,220.01,226.01,206.01,210.0-12.0-0.98%34,400
2025-10-161,222.01,252.01,216.01,222.0+5.0+0.41%91,900
2025-10-151,186.01,217.01,186.01,217.0+37.0+3.14%55,800
2025-10-141,194.01,212.01,175.01,180.0-40.0-3.28%119,100
2025-10-101,214.01,238.01,205.01,220.0+6.0+0.49%101,200
2025-10-091,202.01,224.01,192.01,214.0+15.0+1.25%75,400
2025-10-081,202.01,218.01,197.01,199.0-4.0-0.33%71,300
2025-10-071,190.01,204.01,181.01,203.0+11.0+0.92%81,800
2025-10-061,226.01,226.01,186.01,192.0+6.0+0.51%111,700
2025-10-031,185.01,205.01,178.01,186.0+1.0+0.08%105,000
2025-10-021,200.01,248.01,185.01,185.0-16.0-1.33%116,600
2025-10-011,250.01,250.01,199.01,201.0-39.0-3.15%110,300
2025-09-301,256.01,256.01,224.01,240.0-38.0-2.97%102,100
2025-09-291,255.01,278.01,255.01,278.0+24.0+1.91%94,200
2025-09-261,275.01,295.01,250.01,254.0-17.0-1.34%132,600
2025-09-251,275.01,275.01,260.01,271.0+7.0+0.55%76,800
2025-09-241,238.01,264.01,231.01,264.0+30.0+2.43%119,800
2025-09-221,227.01,237.01,218.01,234.0+19.0+1.56%89,600
2025-09-191,199.01,220.01,183.01,215.0+10.0+0.83%141,300
2025-09-181,199.01,206.01,184.01,205.0+22.0+1.86%111,000
2025-09-171,187.01,198.01,161.01,183.0-4.0-0.34%135,400
2025-09-161,176.01,216.01,175.01,187.0-4.0-0.34%166,900
2025-09-121,191.01,191.01,179.01,191.0——94,300

直近120営業日分を表示