KabuInsight

正栄食品工業

8079
プライム/卸売業/SHOEI FOODS CORPORATION
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
2026-03-133,985.04,020.03,970.03,985.0-15.0-0.38%62,900
2026-03-124,060.04,060.04,000.04,000.0-75.0-1.84%37,300
2026-03-114,090.04,090.04,070.04,075.0+15.0+0.37%21,100
2026-03-104,065.04,100.04,040.04,060.0+40.0+1.00%37,000
2026-03-093,980.04,040.03,940.04,020.0+20.0+0.50%85,000
2026-03-064,050.04,050.03,990.04,000.0-95.0-2.32%73,300
2026-03-054,080.04,130.04,075.04,095.0+55.0+1.36%41,500
2026-03-044,075.04,075.03,995.04,040.0-60.0-1.46%76,700
2026-03-034,120.04,125.04,085.04,100.0-35.0-0.85%41,900
2026-03-024,090.04,150.04,080.04,135.0+15.0+0.36%45,400
2026-02-274,105.04,125.04,085.04,120.0+20.0+0.49%34,900
2026-02-264,100.04,115.04,080.04,100.00.00.00%24,800
2026-02-254,105.04,115.04,075.04,100.0-10.0-0.24%28,500
2026-02-244,075.04,160.04,065.04,110.0+65.0+1.61%45,000
2026-02-204,065.04,080.04,040.04,045.0-20.0-0.49%25,300
2026-02-194,045.04,075.04,030.04,065.0+15.0+0.37%27,300
2026-02-184,065.04,070.04,050.04,050.00.00.00%23,600
2026-02-174,095.04,095.04,050.04,050.0-55.0-1.34%34,600
2026-02-164,130.04,150.04,090.04,105.0-45.0-1.08%38,600
2026-02-134,140.04,155.04,105.04,150.0+15.0+0.36%23,200
2026-02-124,115.04,145.04,110.04,135.0+30.0+0.73%27,900
2026-02-104,110.04,130.04,095.04,105.0-5.0-0.12%21,300
2026-02-094,140.04,140.04,100.04,110.0-10.0-0.24%23,700
2026-02-064,095.04,120.04,075.04,120.0+25.0+0.61%29,800
2026-02-054,110.04,130.04,095.04,095.0-5.0-0.12%16,300
2026-02-044,110.04,115.04,080.04,100.0+10.0+0.24%31,100
2026-02-034,080.04,095.04,070.04,090.0+10.0+0.25%22,100
2026-02-024,090.04,100.04,050.04,080.0+10.0+0.25%23,600
2026-01-304,020.04,070.04,020.04,070.0+50.0+1.24%30,700
2026-01-294,010.04,035.03,995.04,020.0+10.0+0.25%48,700
2026-01-284,040.04,050.04,010.04,010.0-35.0-0.87%28,600
2026-01-274,070.04,090.04,045.04,045.0-25.0-0.61%28,600
2026-01-264,085.04,105.04,045.04,070.0-15.0-0.37%63,900
2026-01-234,125.04,130.04,080.04,085.0-10.0-0.24%17,600
2026-01-224,100.04,125.04,085.04,095.0-5.0-0.12%20,700
2026-01-214,150.04,165.04,075.04,100.0-60.0-1.44%37,700
2026-01-204,165.04,185.04,155.04,160.0-5.0-0.12%22,900
2026-01-194,150.04,175.04,140.04,165.0+15.0+0.36%24,800
2026-01-164,135.04,150.04,130.04,150.0+15.0+0.36%17,500
2026-01-154,120.04,140.04,115.04,135.0+15.0+0.36%18,200
2026-01-144,085.04,130.04,085.04,120.0+35.0+0.86%23,100
2026-01-134,080.04,110.04,060.04,085.0+10.0+0.25%24,000
2026-01-094,045.04,085.04,045.04,075.0+40.0+0.99%22,000
2026-01-084,025.04,050.04,020.04,035.0+5.0+0.12%14,700
2026-01-074,045.04,050.04,020.04,030.0-15.0-0.37%24,800
2026-01-064,065.04,075.04,035.04,045.0-20.0-0.49%24,900
2026-01-054,070.04,090.04,065.04,065.0+5.0+0.12%14,800
2025-12-304,070.04,090.04,060.04,060.0-20.0-0.49%17,400
2025-12-294,075.04,095.04,055.04,080.0+5.0+0.12%26,200
2025-12-264,080.04,080.04,060.04,075.0-5.0-0.12%23,600
2025-12-254,055.04,090.04,055.04,080.0+25.0+0.62%18,000
2025-12-244,060.04,075.04,055.04,055.0-5.0-0.12%17,800
2025-12-234,020.04,070.04,020.04,060.0+40.0+1.00%17,700
2025-12-224,050.04,065.04,020.04,020.0-30.0-0.74%23,000
2025-12-194,070.04,095.04,050.04,050.0-20.0-0.49%23,200
2025-12-184,035.04,085.04,035.04,070.0+50.0+1.24%22,800
2025-12-174,130.04,130.04,020.04,020.0-100.0-2.43%35,600
2025-12-164,155.04,155.04,080.04,120.0-25.0-0.60%50,600
2025-12-154,070.04,155.04,045.04,145.0+135.0+3.37%78,300
2025-12-124,005.04,070.03,980.04,010.0+5.0+0.12%54,000
2025-12-114,040.04,040.03,985.04,005.0-10.0-0.25%24,000
2025-12-104,000.04,035.03,995.04,015.0+15.0+0.38%25,900
2025-12-093,985.04,000.03,975.04,000.0+15.0+0.38%16,700
2025-12-083,975.04,025.03,975.03,985.0+5.0+0.13%23,300
2025-12-053,975.04,000.03,960.03,980.0+5.0+0.13%21,300
2025-12-043,980.03,985.03,950.03,975.0-5.0-0.13%33,000
2025-12-034,060.04,060.03,980.03,980.0-80.0-1.97%40,600
2025-12-024,070.04,090.04,045.04,060.0-10.0-0.25%11,900
2025-12-014,100.04,105.04,055.04,070.0-25.0-0.61%25,900
2025-11-284,075.04,095.04,065.04,095.0+20.0+0.49%30,500
2025-11-274,045.04,100.04,045.04,075.0-5.0-0.12%24,500
2025-11-264,030.04,080.04,030.04,080.0+55.0+1.37%25,300
2025-11-254,045.04,055.04,020.04,025.0-55.0-1.35%31,000
2025-11-214,015.04,080.04,015.04,080.0+80.0+2.00%31,400
2025-11-204,010.04,025.04,000.04,000.0-10.0-0.25%16,400
2025-11-194,000.04,020.03,995.04,010.00.00.00%21,900
2025-11-184,020.04,025.03,995.04,010.0-15.0-0.37%16,800
2025-11-174,030.04,040.04,000.04,025.0-10.0-0.25%19,100
2025-11-144,035.04,055.04,015.04,035.0-20.0-0.49%18,400
2025-11-134,035.04,060.04,030.04,055.0+30.0+0.75%21,200
2025-11-124,000.04,045.03,995.04,025.0+35.0+0.88%27,100
2025-11-113,995.04,005.03,960.03,990.0-20.0-0.50%25,000
2025-11-103,940.04,010.03,940.04,010.0+95.0+2.43%43,100
2025-11-073,900.03,940.03,885.03,915.0+15.0+0.38%44,300
2025-11-063,920.03,960.03,900.03,900.0-15.0-0.38%35,400
2025-11-053,985.04,010.03,915.03,915.0-65.0-1.63%49,000
2025-11-043,945.03,990.03,910.03,980.0+40.0+1.02%53,600
2025-10-314,035.04,035.03,930.03,940.0-105.0-2.60%79,900
2025-10-304,055.04,090.04,040.04,045.0-75.0-1.82%213,400
2025-10-294,215.04,215.04,120.04,120.0-95.0-2.25%281,600
2025-10-284,240.04,240.04,210.04,215.0-40.0-0.94%65,200
2025-10-274,250.04,265.04,245.04,255.00.00.00%46,300
2025-10-244,265.04,270.04,245.04,255.0+5.0+0.12%22,400
2025-10-234,245.04,265.04,240.04,250.0+15.0+0.35%32,400
2025-10-224,230.04,245.04,225.04,235.0+10.0+0.24%20,500
2025-10-214,230.04,240.04,225.04,225.0-15.0-0.35%20,200
2025-10-204,245.04,245.04,225.04,240.0+15.0+0.36%23,400
2025-10-174,190.04,225.04,190.04,225.0+35.0+0.84%29,000
2025-10-164,190.04,195.04,175.04,190.0+15.0+0.36%15,100
2025-10-154,170.04,185.04,165.04,175.0+25.0+0.60%22,900
2025-10-144,130.04,160.04,120.04,150.0+20.0+0.48%30,100
2025-10-104,145.04,150.04,130.04,130.0-20.0-0.48%50,700
2025-10-094,190.04,200.04,150.04,150.0-35.0-0.84%120,600
2025-10-084,185.04,210.04,185.04,185.0+5.0+0.12%71,100
2025-10-074,165.04,185.04,160.04,180.0+25.0+0.60%34,900
2025-10-064,185.04,185.04,140.04,155.0+25.0+0.61%68,800
2025-10-034,120.04,160.04,120.04,130.0+10.0+0.24%48,700
2025-10-024,140.04,155.04,120.04,120.0-10.0-0.24%76,900
2025-10-014,175.04,190.04,130.04,130.0-60.0-1.43%122,800
2025-09-304,255.04,255.04,190.04,190.0-30.0-0.71%53,300
2025-09-294,285.04,290.04,210.04,220.0-70.0-1.63%66,400
2025-09-264,280.04,290.04,255.04,290.0+10.0+0.23%46,300
2025-09-254,275.04,290.04,250.04,280.0+20.0+0.47%33,000
2025-09-244,250.04,285.04,230.04,260.0+25.0+0.59%60,600
2025-09-224,205.04,240.04,205.04,235.0+20.0+0.47%54,800
2025-09-194,250.04,250.04,200.04,215.0+10.0+0.24%66,700
2025-09-184,230.04,240.04,185.04,205.0-15.0-0.36%31,200
2025-09-174,270.04,275.04,220.04,220.0-50.0-1.17%30,000
2025-09-164,250.04,295.04,235.04,270.0+40.0+0.95%55,900
2025-09-124,215.04,245.04,180.04,230.0——48,500

直近120営業日分を表示