KabuInsight

デリカフーズホールディングス

3392
スタンダード/卸売業/DELICA FOODS HOLDINGS 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
2026-03-13943.01,004.0941.0977.0+30.0+3.17%166,300
2026-03-12935.0960.0931.0947.0+115.0+13.82%306,800
2026-03-11840.0842.0830.0832.0+6.0+0.73%19,800
2026-03-10827.0830.0823.0826.0+12.0+1.47%15,200
2026-03-09824.0824.0807.0814.0-25.0-2.98%29,200
2026-03-06835.0840.0831.0839.0+3.0+0.36%14,600
2026-03-05826.0850.0826.0836.0+25.0+3.08%24,900
2026-03-04821.0824.0801.0811.0-20.0-2.41%75,000
2026-03-03857.0857.0831.0831.0-21.0-2.46%35,200
2026-03-02875.0875.0849.0852.0-33.0-3.73%65,400
2026-02-27865.0885.0865.0885.0+17.0+1.96%23,900
2026-02-26856.0870.0851.0868.0+10.0+1.17%23,300
2026-02-25858.0864.0853.0858.00.00.00%18,900
2026-02-24863.0863.0834.0858.0-5.0-0.58%70,900
2026-02-20881.0881.0858.0863.0-22.0-2.49%36,000
2026-02-19880.0885.0869.0885.0+8.0+0.91%19,700
2026-02-18874.0877.0859.0877.0+7.0+0.80%57,400
2026-02-17890.0890.0869.0870.0-19.0-2.14%28,100
2026-02-16880.0890.0853.0889.0+10.0+1.14%86,800
2026-02-13894.0905.0865.0879.0-30.0-3.30%112,500
2026-02-12942.0961.0900.0909.0-20.0-2.15%184,700
2026-02-10925.0935.0921.0929.0+7.0+0.76%31,300
2026-02-09914.0926.0890.0922.0-2.0-0.22%59,000
2026-02-06915.0934.0915.0924.0-1.0-0.11%21,300
2026-02-05924.0934.0917.0925.0+1.0+0.11%21,100
2026-02-04908.0924.0903.0924.0+17.0+1.87%33,100
2026-02-03910.0911.0900.0907.0+12.0+1.34%20,400
2026-02-02894.0908.0890.0895.0+7.0+0.79%20,700
2026-01-30883.0895.0882.0888.0+5.0+0.57%25,600
2026-01-29880.0886.0869.0883.0+2.0+0.23%43,700
2026-01-28896.0896.0881.0881.0-20.0-2.22%17,500
2026-01-27905.0909.0892.0901.0-4.0-0.44%17,800
2026-01-26920.0920.0903.0905.0-19.0-2.06%24,000
2026-01-23911.0929.0906.0924.0+12.0+1.32%18,700
2026-01-22932.0933.0911.0912.0-20.0-2.15%33,100
2026-01-21945.0952.0918.0932.0-17.0-1.79%65,000
2026-01-20911.0950.0911.0949.0+47.0+5.21%123,100
2026-01-19885.0904.0883.0902.0+17.0+1.92%54,300
2026-01-16868.0892.0866.0885.0+17.0+1.96%48,000
2026-01-15850.0871.0841.0868.0+18.0+2.12%54,600
2026-01-14852.0862.0847.0850.0-2.0-0.23%26,400
2026-01-13854.0858.0848.0852.0+8.0+0.95%45,600
2026-01-09840.0850.0840.0844.0+2.0+0.24%26,000
2026-01-08845.0852.0841.0842.0-10.0-1.17%15,100
2026-01-07840.0852.0833.0852.0+15.0+1.79%23,300
2026-01-06838.0846.0833.0837.0-1.0-0.12%50,800
2026-01-05842.0847.0838.0838.0-19.0-2.22%32,500
2025-12-30849.0864.0848.0857.0+8.0+0.94%35,400
2025-12-29840.0849.0834.0849.0+9.0+1.07%30,900
2025-12-26837.0847.0834.0840.0+3.0+0.36%29,500
2025-12-25830.0839.0829.0837.0+7.0+0.84%40,700
2025-12-24834.0837.0830.0830.0-7.0-0.84%20,200
2025-12-23841.0846.0835.0837.0+2.0+0.24%19,900
2025-12-22846.0847.0831.0835.0-8.0-0.95%30,500
2025-12-19848.0854.0836.0843.0+2.0+0.24%57,700
2025-12-18821.0842.0813.0841.0+21.0+2.56%59,300
2025-12-17812.0823.0804.0820.0+23.0+2.89%87,500
2025-12-16791.0804.0780.0797.0+6.0+0.76%52,000
2025-12-15762.0791.0761.0791.0+29.0+3.81%52,500
2025-12-12755.0765.0755.0762.0+7.0+0.93%30,800
2025-12-11763.0769.0753.0755.0-8.0-1.05%53,400
2025-12-10761.0766.0758.0763.0+2.0+0.26%58,100
2025-12-09776.0781.0761.0761.0-18.0-2.31%61,400
2025-12-08773.0783.0760.0779.0+6.0+0.78%80,900
2025-12-05777.0779.0764.0773.0-12.0-1.53%103,000
2025-12-04792.0793.0781.0785.0-14.0-1.75%85,400
2025-12-03821.0825.0795.0799.0-28.0-3.39%93,100
2025-12-02839.0842.0827.0827.0-15.0-1.78%24,300
2025-12-01859.0862.0839.0842.0-27.0-3.11%43,300
2025-11-28854.0869.0854.0869.0+9.0+1.05%18,000
2025-11-27857.0865.0851.0860.0+8.0+0.94%31,700
2025-11-26839.0859.0839.0852.0+7.0+0.83%30,300
2025-11-25838.0849.0825.0845.0+15.0+1.81%70,500
2025-11-21790.0830.0786.0830.0+34.0+4.27%49,300
2025-11-20805.0806.0796.0796.0+2.0+0.25%18,800
2025-11-19802.0810.0790.0794.0-15.0-1.85%52,300
2025-11-18825.0830.0805.0809.0-16.0-1.94%47,700
2025-11-17850.0854.0825.0825.0-22.0-2.60%84,900
2025-11-14846.0862.0838.0847.0-8.0-0.94%61,300
2025-11-13875.0878.0847.0855.0-12.0-1.38%87,300
2025-11-12841.0885.0833.0867.0+22.0+2.60%200,700
2025-11-11843.0845.0831.0845.0+10.0+1.20%58,800
2025-11-10832.0844.0823.0835.0-1.0-0.12%46,800
2025-11-07830.0837.0826.0836.00.00.00%47,200
2025-11-06851.0854.0835.0836.0-14.0-1.65%42,600
2025-11-05854.0854.0834.0850.0-4.0-0.47%61,200
2025-11-04865.0869.0835.0854.0+49.0+6.09%135,500
2025-10-31788.0807.0786.0805.0+14.0+1.77%37,100
2025-10-30780.0796.0780.0791.0+7.0+0.89%33,800
2025-10-29814.0817.0784.0784.0-24.0-2.97%90,100
2025-10-28841.0841.0806.0808.0-37.0-4.38%96,600
2025-10-27833.0845.0831.0845.0+16.0+1.93%31,700
2025-10-24836.0838.0821.0829.0-1.0-0.12%89,600
2025-10-23849.0849.0830.0830.0-13.0-1.54%60,800
2025-10-22850.0853.0836.0843.0+1.0+0.12%71,200
2025-10-21842.0856.0833.0842.0+4.0+0.48%59,400
2025-10-20840.0877.0838.0838.0+9.0+1.09%134,500
2025-10-17855.0862.0822.0829.0-38.0-4.38%117,300
2025-10-16873.0873.0850.0867.0-13.0-1.48%169,500
2025-10-15860.0880.0847.0880.0+21.0+2.44%130,500
2025-10-14865.0874.0831.0859.0-81.0-8.62%490,500
2025-10-10937.0958.0937.0940.0+3.0+0.32%64,900
2025-10-09950.0955.0934.0937.0-12.0-1.26%58,700
2025-10-08911.0950.0908.0949.0+24.0+2.59%68,200
2025-10-07921.0936.0921.0925.00.00.00%43,000
2025-10-06940.0947.0918.0925.0-28.0-2.94%44,700
2025-10-03930.0966.0930.0953.0+23.0+2.47%43,100
2025-10-02952.0956.0929.0930.0-22.0-2.31%55,200
2025-10-01948.0969.0936.0952.00.00.00%111,600
2025-09-30984.0989.0913.0952.0-36.0-3.64%176,800
2025-09-29968.0998.0957.0988.0-10.0-1.00%127,800
2025-09-26993.01,010.0989.0998.0-9.0-0.89%143,900
2025-09-251,010.01,015.01,000.01,007.0+9.0+0.90%165,400
2025-09-24985.01,005.0972.0998.0+13.0+1.32%149,200
2025-09-22948.0985.0948.0985.0+44.0+4.68%155,300
2025-09-19917.0945.0917.0941.0+25.0+2.73%111,100
2025-09-18922.0935.0904.0916.0+12.0+1.33%115,800
2025-09-17880.0904.0856.0904.0+27.0+3.08%122,400
2025-09-16852.0891.0852.0877.0+26.0+3.06%93,300
2025-09-12838.0884.0834.0851.0——302,500

直近120営業日分を表示