KabuInsight

ホリイフードサービス

3077
スタンダード/小売業/Horiifoodservice 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
2026-03-13540.0549.0540.0548.0+6.0+1.11%7,400
2026-03-12557.0557.0539.0542.0-9.0-1.63%12,100
2026-03-11556.0558.0551.0551.0+5.0+0.92%10,800
2026-03-10549.0551.0543.0546.0+7.0+1.30%12,300
2026-03-09545.0546.0526.0539.0-24.0-4.26%35,400
2026-03-06543.0569.0543.0563.0+13.0+2.36%16,500
2026-03-05548.0555.0542.0550.0+18.0+3.38%25,600
2026-03-04540.0542.0525.0532.0-15.0-2.74%34,700
2026-03-03564.0564.0543.0547.0-14.0-2.50%20,700
2026-03-02548.0563.0540.0561.0+3.0+0.54%34,300
2026-02-27540.0560.0532.0558.0+21.0+3.91%46,200
2026-02-26520.0538.0520.0537.0+17.0+3.27%14,900
2026-02-25518.0524.0516.0520.0+1.0+0.19%13,000
2026-02-24518.0524.0514.0519.0+1.0+0.19%15,200
2026-02-20531.0531.0516.0518.0-18.0-3.36%42,900
2026-02-19539.0543.0533.0536.0-2.0-0.37%34,700
2026-02-18528.0540.0526.0538.0+10.0+1.89%38,900
2026-02-17537.0538.0520.0528.0-2.0-0.38%53,200
2026-02-16498.0530.0491.0530.0+56.0+11.81%94,200
2026-02-13466.0477.0466.0474.0+8.0+1.72%34,600
2026-02-12467.0476.0465.0466.0-1.0-0.21%51,100
2026-02-10466.0475.0464.0467.00.00.00%41,300
2026-02-09465.0478.0465.0467.0-6.0-1.27%57,000
2026-02-06479.0487.0473.0473.0-7.0-1.46%41,000
2026-02-05485.0490.0476.0480.0-7.0-1.44%61,900
2026-02-04485.0495.0485.0487.0-6.0-1.22%29,800
2026-02-03500.0500.0485.0493.0+1.0+0.20%47,400
2026-02-02492.0502.0491.0492.0+1.0+0.20%31,700
2026-01-30491.0499.0490.0491.00.00.00%17,400
2026-01-29501.0501.0490.0491.0-6.0-1.21%40,600
2026-01-28500.0502.0493.0497.0-3.0-0.60%26,600
2026-01-27513.0513.0498.0500.0-10.0-1.96%29,500
2026-01-26521.0522.0510.0510.0-11.0-2.11%16,300
2026-01-23520.0527.0520.0521.0-1.0-0.19%9,200
2026-01-22526.0526.0519.0522.0-6.0-1.14%10,600
2026-01-21520.0529.0517.0528.0+4.0+0.76%22,500
2026-01-20535.0535.0520.0524.0-3.0-0.57%35,300
2026-01-19538.0540.0526.0527.0-12.0-2.23%38,300
2026-01-16542.0547.0531.0539.0-3.0-0.55%31,100
2026-01-15546.0560.0533.0542.0+25.0+4.84%129,400
2026-01-14519.0524.0511.0517.0+8.0+1.57%33,700
2026-01-13529.0529.0508.0509.0-10.0-1.93%37,500
2026-01-09531.0532.0519.0519.0-15.0-2.81%39,300
2026-01-08521.0534.0521.0534.0+10.0+1.91%40,000
2026-01-07500.0526.0499.0524.0+17.0+3.35%81,900
2026-01-06530.0530.0498.0507.0-15.0-2.87%79,800
2026-01-05503.0525.0501.0522.0+21.0+4.19%77,700
2025-12-30482.0511.0476.0501.0+25.0+5.25%120,600
2025-12-29479.0481.0474.0476.0+9.0+1.93%48,600
2025-12-26471.0471.0465.0467.0-2.0-0.43%25,100
2025-12-25460.0473.0452.0469.0+17.0+3.76%56,600
2025-12-24463.0463.0452.0452.0-10.0-2.16%31,000
2025-12-23462.0465.0457.0462.0+5.0+1.09%39,700
2025-12-22479.0479.0454.0457.0-22.0-4.59%60,000
2025-12-19461.0482.0461.0479.0+25.0+5.51%65,900
2025-12-18442.0454.0440.0454.0+16.0+3.65%45,300
2025-12-17444.0444.0437.0438.0-6.0-1.35%52,000
2025-12-16448.0451.0443.0444.0-3.0-0.67%33,000
2025-12-15436.0447.0436.0447.0+11.0+2.52%47,300
2025-12-12437.0441.0434.0436.0-4.0-0.91%50,600
2025-12-11443.0443.0435.0440.0-6.0-1.35%63,600
2025-12-10450.0450.0442.0446.0-1.0-0.22%33,200
2025-12-09448.0452.0444.0447.0+3.0+0.68%34,700
2025-12-08445.0449.0440.0444.0+1.0+0.23%91,600
2025-12-05451.0453.0441.0443.0-9.0-1.99%54,600
2025-12-04451.0462.0451.0452.0-1.0-0.22%35,300
2025-12-03453.0454.0448.0453.00.00.00%68,000
2025-12-02472.0472.0452.0453.0-22.0-4.63%116,300
2025-12-01475.0490.0474.0475.0-1.0-0.21%107,800
2025-11-28483.0487.0474.0476.0-7.0-1.45%96,500
2025-11-27471.0493.0471.0483.0-42.0-8.00%248,500
2025-11-26520.0530.0511.0525.0+14.0+2.74%243,600
2025-11-25549.0550.0508.0511.0-31.0-5.72%305,000
2025-11-21547.0548.0525.0542.0-9.0-1.63%165,400
2025-11-20548.0562.0531.0551.0+5.0+0.92%206,300
2025-11-19543.0575.0541.0546.0+1.0+0.18%249,500
2025-11-18555.0557.0540.0545.0-20.0-3.54%164,900
2025-11-17588.0588.0529.0565.0-39.0-6.46%364,100
2025-11-14599.0611.0587.0604.0+3.0+0.50%151,500
2025-11-13592.0608.0586.0601.0+1.0+0.17%93,600
2025-11-12577.0607.0576.0600.0+29.0+5.08%208,000
2025-11-11570.0582.0555.0571.0+3.0+0.53%229,400
2025-11-10595.0596.0552.0568.0-37.0-6.12%699,600
2025-11-07677.0686.0583.0605.0+88.0+17.02%2,163,400
2025-11-06517.0517.0517.0517.0+80.0+18.31%15,300
2025-11-05437.0437.0437.0437.0+80.0+22.41%17,800
2025-11-04352.0358.0350.0357.0+4.0+1.13%5,300
2025-10-31359.0359.0352.0353.0-7.0-1.94%9,200
2025-10-30347.0360.0340.0360.0+12.0+3.45%35,500
2025-10-29360.0361.0348.0348.0-12.0-3.33%43,200
2025-10-28366.0369.0360.0360.0-8.0-2.17%14,200
2025-10-27364.0369.0360.0368.0+5.0+1.38%26,700
2025-10-24374.0375.0363.0363.0-11.0-2.94%15,300
2025-10-23381.0382.0367.0374.0-7.0-1.84%30,700
2025-10-22379.0384.0373.0381.0+5.0+1.33%25,500
2025-10-21367.0378.0367.0376.0+10.0+2.73%39,800
2025-10-20357.0370.0357.0366.0+8.0+2.23%40,400
2025-10-17360.0362.0355.0358.0-3.0-0.83%24,600
2025-10-16362.0365.0357.0361.0-2.0-0.55%32,700
2025-10-15355.0366.0355.0363.0+10.0+2.83%43,700
2025-10-14368.0371.0351.0353.0-24.0-6.37%97,600
2025-10-10374.0377.0373.0377.0+1.0+0.27%12,900
2025-10-09380.0380.0370.0376.0-2.0-0.53%46,800
2025-10-08374.0388.0373.0378.0+5.0+1.34%34,200
2025-10-07371.0379.0366.0373.0+2.0+0.54%53,700
2025-10-06374.0380.0367.0371.00.00.00%47,200
2025-10-03374.0377.0366.0371.0-3.0-0.80%60,900
2025-10-02371.0381.0368.0374.0+7.0+1.91%44,700
2025-10-01380.0385.0366.0367.0-8.0-2.13%69,100
2025-09-30384.0384.0368.0375.0-11.0-2.85%115,000
2025-09-29398.0401.0377.0386.0-12.0-3.02%140,500
2025-09-26410.0410.0394.0398.0-12.0-2.93%62,100
2025-09-25404.0413.0394.0410.0+6.0+1.49%84,700
2025-09-24401.0409.0396.0404.0+4.0+1.00%74,500
2025-09-22403.0411.0400.0400.0-2.0-0.50%75,300
2025-09-19402.0410.0401.0402.0-3.0-0.74%93,300
2025-09-18424.0425.0404.0405.0-19.0-4.48%120,300
2025-09-17437.0438.0409.0424.0-9.0-2.08%126,900
2025-09-16443.0444.0415.0433.0+28.0+6.91%320,600
2025-09-12411.0414.0394.0405.0——125,900

直近120営業日分を表示