KabuInsight

稲畑産業

8098
プライム/卸売業/Inabata & 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
2026-03-133,915.04,000.03,900.03,955.00.00.00%145,800
2026-03-124,020.04,070.03,940.03,955.0-115.0-2.83%147,800
2026-03-114,125.04,125.04,070.04,070.0-10.0-0.25%139,500
2026-03-104,080.04,130.04,060.04,080.0+70.0+1.75%79,900
2026-03-093,955.04,035.03,950.04,010.0-145.0-3.49%120,400
2026-03-064,140.04,190.04,105.04,155.0-50.0-1.19%93,300
2026-03-054,185.04,235.04,165.04,205.0+130.0+3.19%95,100
2026-03-044,140.04,215.04,040.04,075.0-195.0-4.57%149,500
2026-03-034,325.04,340.04,255.04,270.0-85.0-1.95%142,000
2026-03-024,320.04,390.04,280.04,355.00.00.00%133,400
2026-02-274,300.04,375.04,290.04,355.0+50.0+1.16%119,000
2026-02-264,300.04,350.04,275.04,305.0-5.0-0.12%159,100
2026-02-254,325.04,325.04,230.04,310.00.00.00%137,500
2026-02-244,210.04,310.04,180.04,310.0+100.0+2.38%149,500
2026-02-204,240.04,280.04,200.04,210.0-75.0-1.75%103,500
2026-02-194,230.04,320.04,195.04,285.0+45.0+1.06%129,100
2026-02-184,195.04,295.04,180.04,240.0+65.0+1.56%131,900
2026-02-174,160.04,200.04,095.04,175.0+15.0+0.36%213,800
2026-02-164,130.04,165.04,075.04,160.0+50.0+1.22%180,900
2026-02-134,115.04,140.04,050.04,110.00.00.00%114,300
2026-02-124,025.04,115.04,020.04,110.0+95.0+2.37%139,700
2026-02-104,015.04,055.04,000.04,015.0+20.0+0.50%96,900
2026-02-094,015.04,015.03,950.03,995.0+45.0+1.14%92,500
2026-02-063,910.03,955.03,890.03,950.0+35.0+0.89%81,700
2026-02-053,965.03,965.03,905.03,915.0+15.0+0.38%113,100
2026-02-043,970.04,065.03,815.03,900.0-40.0-1.02%260,600
2026-02-033,910.03,960.03,900.03,940.0+40.0+1.03%75,800
2026-02-023,950.03,975.03,900.03,900.0-10.0-0.26%80,400
2026-01-303,920.03,930.03,885.03,910.0-10.0-0.26%83,900
2026-01-293,885.03,920.03,860.03,920.0+15.0+0.38%73,900
2026-01-283,915.03,925.03,895.03,905.0-40.0-1.01%90,300
2026-01-273,910.03,955.03,900.03,945.0+10.0+0.25%65,000
2026-01-263,950.03,965.03,930.03,935.0-85.0-2.11%67,600
2026-01-234,030.04,050.04,010.04,020.0-15.0-0.37%67,900
2026-01-223,980.04,060.03,960.04,035.0+95.0+2.41%84,100
2026-01-213,905.03,955.03,905.03,940.0-5.0-0.13%72,400
2026-01-203,980.03,980.03,920.03,945.0-40.0-1.00%74,300
2026-01-194,020.04,020.03,955.03,985.0-30.0-0.75%70,800
2026-01-163,950.04,035.03,930.04,015.0+60.0+1.52%110,100
2026-01-153,920.03,970.03,920.03,955.0+35.0+0.89%85,700
2026-01-143,865.03,920.03,855.03,920.0+30.0+0.77%115,900
2026-01-133,885.03,925.03,865.03,890.0+75.0+1.97%109,700
2026-01-093,820.03,840.03,810.03,815.0+15.0+0.39%71,400
2026-01-083,810.03,835.03,795.03,800.0-30.0-0.78%77,400
2026-01-073,780.03,840.03,770.03,830.0+35.0+0.92%77,400
2026-01-063,765.03,805.03,755.03,795.0+50.0+1.34%83,800
2026-01-053,755.03,775.03,735.03,745.00.00.00%72,900
2025-12-303,780.03,780.03,745.03,745.0-15.0-0.40%48,400
2025-12-293,730.03,760.03,720.03,760.0+35.0+0.94%72,200
2025-12-263,750.03,775.03,705.03,725.0-25.0-0.67%83,900
2025-12-253,745.03,750.03,720.03,750.0+30.0+0.81%72,600
2025-12-243,730.03,745.03,715.03,720.0-10.0-0.27%54,200
2025-12-233,705.03,750.03,705.03,730.0+10.0+0.27%54,600
2025-12-223,750.03,755.03,710.03,720.0-15.0-0.40%74,200
2025-12-193,690.03,735.03,690.03,735.0+45.0+1.22%144,200
2025-12-183,665.03,700.03,640.03,690.0+40.0+1.10%70,000
2025-12-173,670.03,670.03,620.03,650.0-10.0-0.27%58,500
2025-12-163,695.03,700.03,660.03,660.0-30.0-0.81%82,100
2025-12-153,660.03,705.03,650.03,690.0+30.0+0.82%72,100
2025-12-123,650.03,660.03,625.03,660.0+55.0+1.53%137,100
2025-12-113,640.03,640.03,600.03,605.0-20.0-0.55%57,400
2025-12-103,640.03,645.03,605.03,625.0+10.0+0.28%95,700
2025-12-093,620.03,630.03,570.03,615.0+10.0+0.28%146,800
2025-12-083,570.03,605.03,550.03,605.0+40.0+1.12%99,400
2025-12-053,600.03,600.03,555.03,565.0-30.0-0.83%127,600
2025-12-043,610.03,610.03,560.03,595.0-20.0-0.55%255,400
2025-12-033,610.03,630.03,585.03,615.0-5.0-0.14%102,900
2025-12-023,625.03,645.03,595.03,620.0-10.0-0.28%76,000
2025-12-013,710.03,710.03,620.03,630.0-75.0-2.02%58,400
2025-11-283,660.03,705.03,645.03,705.0+55.0+1.51%80,600
2025-11-273,660.03,675.03,645.03,650.00.00.00%44,800
2025-11-263,615.03,650.03,600.03,650.0+45.0+1.25%77,100
2025-11-253,600.03,615.03,575.03,605.0+15.0+0.42%97,900
2025-11-213,525.03,590.03,525.03,590.0+70.0+1.99%95,700
2025-11-203,500.03,530.03,490.03,520.0+25.0+0.72%72,600
2025-11-193,500.03,510.03,465.03,495.0-10.0-0.29%79,200
2025-11-183,500.03,530.03,480.03,505.0-20.0-0.57%73,200
2025-11-173,530.03,565.03,505.03,525.0-35.0-0.98%85,400
2025-11-143,540.03,570.03,520.03,560.0+10.0+0.28%73,500
2025-11-133,550.03,560.03,530.03,550.0+20.0+0.57%61,500
2025-11-123,510.03,560.03,495.03,530.0+40.0+1.15%97,900
2025-11-113,540.03,540.03,475.03,490.0-40.0-1.13%63,500
2025-11-103,490.03,535.03,465.03,530.0+75.0+2.17%109,200
2025-11-073,465.03,480.03,415.03,455.0-10.0-0.29%95,500
2025-11-063,440.03,550.03,435.03,465.0+15.0+0.43%130,000
2025-11-053,480.03,500.03,400.03,450.0-40.0-1.15%101,400
2025-11-043,430.03,520.03,430.03,490.0+35.0+1.01%104,600
2025-10-313,480.03,490.03,440.03,455.0-5.0-0.14%99,600
2025-10-303,390.03,460.03,380.03,460.0+65.0+1.91%711,600
2025-10-293,470.03,470.03,395.03,395.0-75.0-2.16%115,600
2025-10-283,570.03,570.03,465.03,470.0-110.0-3.07%116,700
2025-10-273,545.03,590.03,535.03,580.0+45.0+1.27%111,600
2025-10-243,545.03,550.03,520.03,535.0+10.0+0.28%93,300
2025-10-233,480.03,530.03,475.03,525.0+30.0+0.86%87,600
2025-10-223,450.03,495.03,445.03,495.0+45.0+1.30%96,600
2025-10-213,450.03,465.03,435.03,450.0+10.0+0.29%84,000
2025-10-203,440.03,445.03,420.03,440.0+25.0+0.73%65,500
2025-10-173,420.03,430.03,405.03,415.0-35.0-1.01%65,900
2025-10-163,460.03,475.03,445.03,450.0-10.0-0.29%84,900
2025-10-153,450.03,475.03,440.03,460.0+50.0+1.47%112,000
2025-10-143,370.03,435.03,370.03,410.0+10.0+0.29%180,600
2025-10-103,440.03,445.03,400.03,400.0-80.0-2.30%110,100
2025-10-093,465.03,490.03,460.03,480.0+15.0+0.43%84,400
2025-10-083,480.03,495.03,450.03,465.0+10.0+0.29%108,100
2025-10-073,430.03,460.03,430.03,455.0+5.0+0.14%82,600
2025-10-063,495.03,495.03,435.03,450.0+25.0+0.73%93,600
2025-10-033,380.03,435.03,380.03,425.0+45.0+1.33%132,100
2025-10-023,370.03,395.03,360.03,380.0-10.0-0.29%118,600
2025-10-013,460.03,460.03,365.03,390.0-100.0-2.87%125,900
2025-09-303,530.03,530.03,465.03,490.0-35.0-0.99%117,800
2025-09-293,520.03,540.03,490.03,525.0-65.0-1.81%115,300
2025-09-263,540.03,600.03,530.03,590.0+65.0+1.84%250,800
2025-09-253,460.03,525.03,450.03,525.0+80.0+2.32%234,500
2025-09-243,465.03,465.03,445.03,445.0-10.0-0.29%191,500
2025-09-223,480.03,490.03,450.03,455.0-35.0-1.00%146,500
2025-09-193,490.03,510.03,485.03,490.0-15.0-0.43%388,500
2025-09-183,505.03,510.03,480.03,505.0+5.0+0.14%126,600
2025-09-173,540.03,545.03,490.03,500.0-50.0-1.41%149,100
2025-09-163,575.03,585.03,550.03,550.0-25.0-0.70%158,300
2025-09-123,565.03,590.03,565.03,575.0——122,600

直近120営業日分を表示