中山福
7442スタンダード/卸売業/NAKAYAMAFUKU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 461.0 | 463.0 | 460.0 | 462.0 | 0.0 | 0.00% | 13,700 |
| 2026-03-12 | 470.0 | 470.0 | 462.0 | 462.0 | -10.0 | -2.12% | 11,700 |
| 2026-03-11 | 465.0 | 475.0 | 465.0 | 472.0 | +9.0 | +1.94% | 9,700 |
| 2026-03-10 | 465.0 | 468.0 | 463.0 | 463.0 | +2.0 | +0.43% | 9,500 |
| 2026-03-09 | 472.0 | 472.0 | 450.0 | 461.0 | -12.0 | -2.54% | 31,000 |
| 2026-03-06 | 470.0 | 476.0 | 470.0 | 473.0 | 0.0 | 0.00% | 6,000 |
| 2026-03-05 | 465.0 | 474.0 | 465.0 | 473.0 | +7.0 | +1.50% | 18,400 |
| 2026-03-04 | 481.0 | 482.0 | 466.0 | 466.0 | -20.0 | -4.12% | 55,700 |
| 2026-03-03 | 488.0 | 489.0 | 485.0 | 486.0 | -2.0 | -0.41% | 9,500 |
| 2026-03-02 | 485.0 | 488.0 | 485.0 | 488.0 | +1.0 | +0.21% | 9,600 |
| 2026-02-27 | 485.0 | 488.0 | 485.0 | 487.0 | +1.0 | +0.21% | 10,000 |
| 2026-02-26 | 485.0 | 487.0 | 485.0 | 486.0 | +3.0 | +0.62% | 7,200 |
| 2026-02-25 | 484.0 | 484.0 | 482.0 | 483.0 | -2.0 | -0.41% | 11,700 |
| 2026-02-24 | 485.0 | 485.0 | 483.0 | 485.0 | +3.0 | +0.62% | 9,400 |
| 2026-02-20 | 483.0 | 489.0 | 482.0 | 482.0 | -5.0 | -1.03% | 22,600 |
| 2026-02-19 | 487.0 | 488.0 | 485.0 | 487.0 | +1.0 | +0.21% | 11,100 |
| 2026-02-18 | 489.0 | 489.0 | 485.0 | 486.0 | -2.0 | -0.41% | 15,100 |
| 2026-02-17 | 490.0 | 490.0 | 488.0 | 488.0 | -2.0 | -0.41% | 39,500 |
| 2026-02-16 | 490.0 | 490.0 | 489.0 | 490.0 | +1.0 | +0.20% | 13,200 |
| 2026-02-13 | 490.0 | 490.0 | 488.0 | 489.0 | +1.0 | +0.20% | 7,200 |
| 2026-02-12 | 490.0 | 490.0 | 488.0 | 488.0 | -1.0 | -0.20% | 5,500 |
| 2026-02-10 | 487.0 | 490.0 | 486.0 | 489.0 | +1.0 | +0.20% | 11,000 |
| 2026-02-09 | 490.0 | 490.0 | 486.0 | 488.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-06 | 483.0 | 488.0 | 483.0 | 488.0 | +3.0 | +0.62% | 6,800 |
| 2026-02-05 | 487.0 | 487.0 | 483.0 | 485.0 | -2.0 | -0.41% | 5,400 |
| 2026-02-04 | 481.0 | 487.0 | 481.0 | 487.0 | +5.0 | +1.04% | 10,500 |
| 2026-02-03 | 489.0 | 489.0 | 481.0 | 482.0 | -7.0 | -1.43% | 17,800 |
| 2026-02-02 | 482.0 | 489.0 | 482.0 | 489.0 | +8.0 | +1.66% | 20,900 |
| 2026-01-30 | 478.0 | 481.0 | 478.0 | 481.0 | +2.0 | +0.42% | 6,700 |
| 2026-01-29 | 478.0 | 480.0 | 477.0 | 479.0 | +1.0 | +0.21% | 7,500 |
| 2026-01-28 | 480.0 | 480.0 | 478.0 | 478.0 | -2.0 | -0.42% | 4,400 |
| 2026-01-27 | 477.0 | 483.0 | 477.0 | 480.0 | +3.0 | +0.63% | 9,700 |
| 2026-01-26 | 480.0 | 480.0 | 477.0 | 477.0 | -3.0 | -0.63% | 11,000 |
| 2026-01-23 | 484.0 | 484.0 | 480.0 | 480.0 | -3.0 | -0.62% | 12,200 |
| 2026-01-22 | 483.0 | 483.0 | 481.0 | 483.0 | 0.0 | 0.00% | 9,500 |
| 2026-01-21 | 481.0 | 484.0 | 481.0 | 483.0 | +1.0 | +0.21% | 20,700 |
| 2026-01-20 | 483.0 | 483.0 | 481.0 | 482.0 | -4.0 | -0.82% | 15,000 |
| 2026-01-19 | 481.0 | 486.0 | 480.0 | 486.0 | +5.0 | +1.04% | 13,300 |
| 2026-01-16 | 482.0 | 482.0 | 479.0 | 481.0 | -1.0 | -0.21% | 13,000 |
| 2026-01-15 | 478.0 | 483.0 | 476.0 | 482.0 | +7.0 | +1.47% | 13,200 |
| 2026-01-14 | 482.0 | 482.0 | 475.0 | 475.0 | -4.0 | -0.84% | 29,300 |
| 2026-01-13 | 481.0 | 481.0 | 472.0 | 479.0 | +6.0 | +1.27% | 26,800 |
| 2026-01-09 | 461.0 | 474.0 | 461.0 | 473.0 | +13.0 | +2.83% | 30,200 |
| 2026-01-08 | 453.0 | 460.0 | 452.0 | 460.0 | +8.0 | +1.77% | 18,800 |
| 2026-01-07 | 452.0 | 453.0 | 450.0 | 452.0 | +2.0 | +0.44% | 10,300 |
| 2026-01-06 | 448.0 | 450.0 | 446.0 | 450.0 | +4.0 | +0.90% | 17,300 |
| 2026-01-05 | 445.0 | 449.0 | 445.0 | 446.0 | +1.0 | +0.22% | 16,400 |
| 2025-12-30 | 441.0 | 445.0 | 441.0 | 445.0 | +4.0 | +0.91% | 12,200 |
| 2025-12-29 | 442.0 | 442.0 | 440.0 | 441.0 | -1.0 | -0.23% | 15,000 |
| 2025-12-26 | 445.0 | 445.0 | 440.0 | 442.0 | -4.0 | -0.90% | 16,800 |
| 2025-12-25 | 435.0 | 446.0 | 435.0 | 446.0 | +14.0 | +3.24% | 23,700 |
| 2025-12-24 | 430.0 | 434.0 | 428.0 | 432.0 | +3.0 | +0.70% | 27,100 |
| 2025-12-23 | 421.0 | 429.0 | 421.0 | 429.0 | +8.0 | +1.90% | 32,300 |
| 2025-12-22 | 421.0 | 421.0 | 420.0 | 421.0 | 0.0 | 0.00% | 6,700 |
| 2025-12-19 | 421.0 | 421.0 | 418.0 | 421.0 | +1.0 | +0.24% | 34,700 |
| 2025-12-18 | 420.0 | 420.0 | 419.0 | 420.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-17 | 419.0 | 420.0 | 417.0 | 420.0 | +3.0 | +0.72% | 11,100 |
| 2025-12-16 | 418.0 | 418.0 | 416.0 | 417.0 | -1.0 | -0.24% | 7,600 |
| 2025-12-15 | 417.0 | 418.0 | 417.0 | 418.0 | +1.0 | +0.24% | 5,200 |
| 2025-12-12 | 418.0 | 419.0 | 416.0 | 417.0 | -1.0 | -0.24% | 15,700 |
| 2025-12-11 | 418.0 | 419.0 | 417.0 | 418.0 | 0.0 | 0.00% | 16,100 |
| 2025-12-10 | 417.0 | 418.0 | 415.0 | 418.0 | +2.0 | +0.48% | 5,500 |
| 2025-12-09 | 416.0 | 417.0 | 414.0 | 416.0 | -2.0 | -0.48% | 12,000 |
| 2025-12-08 | 414.0 | 418.0 | 413.0 | 418.0 | +3.0 | +0.72% | 13,400 |
| 2025-12-05 | 415.0 | 415.0 | 413.0 | 415.0 | +2.0 | +0.48% | 7,200 |
| 2025-12-04 | 413.0 | 415.0 | 413.0 | 413.0 | -1.0 | -0.24% | 4,100 |
| 2025-12-03 | 415.0 | 415.0 | 412.0 | 414.0 | -1.0 | -0.24% | 5,400 |
| 2025-12-02 | 415.0 | 416.0 | 413.0 | 415.0 | +5.0 | +1.22% | 7,600 |
| 2025-12-01 | 414.0 | 416.0 | 410.0 | 410.0 | -4.0 | -0.97% | 35,300 |
| 2025-11-28 | 411.0 | 414.0 | 411.0 | 414.0 | +3.0 | +0.73% | 8,400 |
| 2025-11-27 | 410.0 | 411.0 | 409.0 | 411.0 | +2.0 | +0.49% | 6,300 |
| 2025-11-26 | 408.0 | 410.0 | 407.0 | 409.0 | +1.0 | +0.25% | 10,900 |
| 2025-11-25 | 406.0 | 409.0 | 405.0 | 408.0 | +3.0 | +0.74% | 23,900 |
| 2025-11-21 | 405.0 | 406.0 | 405.0 | 405.0 | 0.0 | 0.00% | 11,900 |
| 2025-11-20 | 405.0 | 406.0 | 405.0 | 405.0 | 0.0 | 0.00% | 19,000 |
| 2025-11-19 | 405.0 | 405.0 | 404.0 | 405.0 | +1.0 | +0.25% | 17,700 |
| 2025-11-18 | 405.0 | 406.0 | 404.0 | 404.0 | -1.0 | -0.25% | 16,600 |
| 2025-11-17 | 406.0 | 406.0 | 405.0 | 405.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-14 | 407.0 | 407.0 | 405.0 | 405.0 | -2.0 | -0.49% | 17,500 |
| 2025-11-13 | 408.0 | 409.0 | 406.0 | 407.0 | 0.0 | 0.00% | 13,600 |
| 2025-11-12 | 405.0 | 407.0 | 405.0 | 407.0 | +3.0 | +0.74% | 22,000 |
| 2025-11-11 | 406.0 | 406.0 | 404.0 | 404.0 | 0.0 | 0.00% | 6,700 |
| 2025-11-10 | 403.0 | 405.0 | 403.0 | 404.0 | +2.0 | +0.50% | 11,800 |
| 2025-11-07 | 404.0 | 405.0 | 402.0 | 402.0 | -5.0 | -1.23% | 11,700 |
| 2025-11-06 | 407.0 | 408.0 | 404.0 | 407.0 | +3.0 | +0.74% | 24,400 |
| 2025-11-05 | 406.0 | 406.0 | 402.0 | 404.0 | 0.0 | 0.00% | 29,600 |
| 2025-11-04 | 413.0 | 413.0 | 404.0 | 404.0 | -8.0 | -1.94% | 74,300 |
| 2025-10-31 | 412.0 | 412.0 | 409.0 | 412.0 | +2.0 | +0.49% | 16,700 |
| 2025-10-30 | 411.0 | 412.0 | 409.0 | 410.0 | -1.0 | -0.24% | 13,900 |
| 2025-10-29 | 414.0 | 414.0 | 411.0 | 411.0 | -3.0 | -0.72% | 14,800 |
| 2025-10-28 | 413.0 | 414.0 | 413.0 | 414.0 | 0.0 | 0.00% | 13,100 |
| 2025-10-27 | 415.0 | 416.0 | 412.0 | 414.0 | -1.0 | -0.24% | 23,300 |
| 2025-10-24 | 416.0 | 417.0 | 413.0 | 415.0 | -1.0 | -0.24% | 23,100 |
| 2025-10-23 | 415.0 | 417.0 | 413.0 | 416.0 | +1.0 | +0.24% | 21,400 |
| 2025-10-22 | 414.0 | 415.0 | 414.0 | 415.0 | +1.0 | +0.24% | 11,500 |
| 2025-10-21 | 415.0 | 415.0 | 414.0 | 414.0 | -1.0 | -0.24% | 8,800 |
| 2025-10-20 | 417.0 | 417.0 | 412.0 | 415.0 | +1.0 | +0.24% | 33,400 |
| 2025-10-17 | 414.0 | 414.0 | 410.0 | 414.0 | 0.0 | 0.00% | 17,700 |
| 2025-10-16 | 416.0 | 416.0 | 414.0 | 414.0 | +1.0 | +0.24% | 6,200 |
| 2025-10-15 | 413.0 | 415.0 | 413.0 | 413.0 | 0.0 | 0.00% | 6,200 |
| 2025-10-14 | 414.0 | 414.0 | 410.0 | 413.0 | -2.0 | -0.48% | 12,700 |
| 2025-10-10 | 416.0 | 416.0 | 412.0 | 415.0 | +1.0 | +0.24% | 12,200 |
| 2025-10-09 | 416.0 | 417.0 | 414.0 | 414.0 | -2.0 | -0.48% | 16,100 |
| 2025-10-08 | 417.0 | 417.0 | 413.0 | 416.0 | 0.0 | 0.00% | 10,400 |
| 2025-10-07 | 417.0 | 417.0 | 415.0 | 416.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-06 | 418.0 | 418.0 | 408.0 | 416.0 | +4.0 | +0.97% | 21,400 |
| 2025-10-03 | 412.0 | 413.0 | 409.0 | 412.0 | -1.0 | -0.24% | 12,600 |
| 2025-10-02 | 413.0 | 413.0 | 410.0 | 413.0 | +2.0 | +0.49% | 10,200 |
| 2025-10-01 | 415.0 | 415.0 | 408.0 | 411.0 | -4.0 | -0.96% | 22,400 |
| 2025-09-30 | 416.0 | 416.0 | 414.0 | 415.0 | 0.0 | 0.00% | 12,600 |
| 2025-09-29 | 417.0 | 418.0 | 414.0 | 415.0 | -2.0 | -0.48% | 14,500 |
| 2025-09-26 | 418.0 | 418.0 | 416.0 | 417.0 | +1.0 | +0.24% | 28,100 |
| 2025-09-25 | 420.0 | 420.0 | 416.0 | 416.0 | -3.0 | -0.72% | 25,600 |
| 2025-09-24 | 416.0 | 419.0 | 415.0 | 419.0 | +5.0 | +1.21% | 15,400 |
| 2025-09-22 | 416.0 | 417.0 | 414.0 | 414.0 | 0.0 | 0.00% | 20,400 |
| 2025-09-19 | 415.0 | 416.0 | 413.0 | 414.0 | 0.0 | 0.00% | 23,200 |
| 2025-09-18 | 414.0 | 414.0 | 412.0 | 414.0 | +1.0 | +0.24% | 13,500 |
| 2025-09-17 | 414.0 | 414.0 | 413.0 | 413.0 | -1.0 | -0.24% | 10,400 |
| 2025-09-16 | 412.0 | 414.0 | 412.0 | 414.0 | +2.0 | +0.49% | 7,400 |
| 2025-09-12 | 415.0 | 415.0 | 412.0 | 412.0 | — | — | 17,400 |
直近120営業日分を表示