KabuInsight

明和産業

8103
プライム/卸売業/Meiwa 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
2026-03-13820.0823.0816.0817.0-8.0-0.97%406,200
2026-03-12833.0837.0824.0825.0-5.0-0.60%486,700
2026-03-11835.0839.0830.0830.0+2.0+0.24%626,500
2026-03-10835.0841.0816.0828.0+6.0+0.73%1,239,400
2026-03-09798.0830.0794.0822.0-67.0-7.54%6,571,600
2026-03-06871.0898.0871.0889.0+6.0+0.68%1,060,500
2026-03-05869.0888.0861.0883.0+34.0+4.00%1,111,200
2026-03-04849.0850.0849.0849.0-2.0-0.24%4,930,100
2026-03-03865.0872.0850.0851.0-25.0-2.85%5,739,800
2026-03-02927.0936.0876.0876.0-75.0-7.89%3,002,200
2026-02-27930.0957.0928.0951.0+21.0+2.26%714,100
2026-02-26925.0939.0923.0930.0+11.0+1.20%528,300
2026-02-25935.0936.0914.0919.0-16.0-1.71%651,200
2026-02-24935.0947.0931.0935.0-8.0-0.85%1,146,400
2026-02-20948.0955.0921.0943.0-20.0-2.08%3,117,600
2026-02-19957.0966.0949.0963.0+6.0+0.63%135,400
2026-02-18952.0963.0950.0957.0+7.0+0.74%113,500
2026-02-17954.0959.0947.0950.0-4.0-0.42%104,700
2026-02-16960.0966.0949.0954.0-11.0-1.14%289,000
2026-02-13972.0978.0958.0965.0-18.0-1.83%181,200
2026-02-12970.0983.0967.0983.0+6.0+0.61%228,000
2026-02-10978.0986.0971.0977.0-1.0-0.10%179,400
2026-02-09980.0980.0962.0978.0+16.0+1.66%228,500
2026-02-06971.0972.0956.0962.0+1.0+0.10%185,600
2026-02-05975.0975.0954.0961.0-4.0-0.41%246,800
2026-02-04956.0972.0952.0965.0+30.0+3.21%412,400
2026-02-03920.0938.0915.0935.0+30.0+3.31%340,900
2026-02-02924.0935.0903.0905.0-19.0-2.06%366,900
2026-01-30959.0978.0900.0924.0-31.0-3.25%658,000
2026-01-29972.0972.0952.0955.0-17.0-1.75%212,100
2026-01-28991.0991.0968.0972.0-19.0-1.92%192,700
2026-01-27981.0995.0977.0991.0+4.0+0.41%143,900
2026-01-261,001.01,001.0985.0987.0-24.0-2.37%264,200
2026-01-231,023.01,023.01,006.01,011.0-5.0-0.49%138,500
2026-01-221,010.01,025.01,000.01,016.0+7.0+0.69%201,900
2026-01-21998.01,010.0987.01,009.0-11.0-1.08%242,900
2026-01-201,033.01,033.01,015.01,020.0-16.0-1.54%219,000
2026-01-191,038.01,038.01,014.01,036.0+7.0+0.68%221,800
2026-01-161,031.01,041.01,011.01,029.0+2.0+0.19%286,300
2026-01-151,000.01,030.0996.01,027.0+32.0+3.22%345,900
2026-01-14992.01,004.0988.0995.0+7.0+0.71%408,100
2026-01-13990.0993.0974.0988.0+36.0+3.78%404,600
2026-01-09960.0965.0950.0952.0-1.0-0.10%120,400
2026-01-08965.0965.0950.0953.0-8.0-0.83%163,400
2026-01-07961.0968.0959.0961.0-2.0-0.21%136,600
2026-01-06938.0963.0937.0963.0+33.0+3.55%206,400
2026-01-05948.0949.0930.0930.0-16.0-1.69%195,000
2025-12-30948.0952.0943.0946.0-2.0-0.21%147,500
2025-12-29935.0948.0932.0948.0+13.0+1.39%174,700
2025-12-26934.0941.0930.0935.0+2.0+0.21%156,100
2025-12-25927.0933.0922.0933.0+13.0+1.41%128,800
2025-12-24920.0923.0913.0920.0+6.0+0.66%132,100
2025-12-23899.0919.0896.0914.0+18.0+2.01%217,700
2025-12-22900.0904.0891.0896.0+2.0+0.22%133,200
2025-12-19886.0898.0884.0894.0+7.0+0.79%126,100
2025-12-18889.0892.0881.0887.0+1.0+0.11%96,800
2025-12-17898.0898.0879.0886.0-3.0-0.34%141,700
2025-12-16898.0900.0887.0889.0-9.0-1.00%183,200
2025-12-15888.0898.0878.0898.0+23.0+2.63%275,900
2025-12-12855.0875.0854.0875.0+35.0+4.17%291,100
2025-12-11849.0851.0838.0840.0-8.0-0.94%124,200
2025-12-10845.0856.0845.0848.0+4.0+0.47%80,500
2025-12-09847.0848.0841.0844.0-5.0-0.59%61,300
2025-12-08848.0853.0844.0849.00.00.00%161,900
2025-12-05866.0870.0849.0849.0-18.0-2.08%130,600
2025-12-04847.0871.0845.0867.0+16.0+1.88%232,200
2025-12-03849.0856.0844.0851.0-2.0-0.23%120,100
2025-12-02860.0864.0850.0853.0-7.0-0.81%101,600
2025-12-01860.0862.0849.0860.0+12.0+1.42%250,700
2025-11-28842.0854.0841.0848.0+25.0+3.04%212,100
2025-11-27805.0825.0802.0823.0+18.0+2.24%174,300
2025-11-26804.0805.0802.0805.0+6.0+0.75%81,700
2025-11-25805.0806.0797.0799.0-5.0-0.62%113,100
2025-11-21795.0804.0795.0804.0+8.0+1.01%101,900
2025-11-20792.0801.0792.0796.0+7.0+0.89%81,600
2025-11-19789.0792.0786.0789.0+2.0+0.25%59,800
2025-11-18800.0802.0786.0787.0-18.0-2.24%194,900
2025-11-17800.0805.0798.0805.0+6.0+0.75%101,400
2025-11-14797.0801.0796.0799.0-5.0-0.62%88,800
2025-11-13804.0805.0797.0804.0+3.0+0.37%54,500
2025-11-12798.0806.0796.0801.0+3.0+0.38%108,900
2025-11-11808.0809.0791.0798.0-9.0-1.12%143,300
2025-11-10809.0809.0800.0807.0+9.0+1.13%103,800
2025-11-07793.0800.0791.0798.0+3.0+0.38%108,300
2025-11-06799.0804.0793.0795.0+1.0+0.13%109,900
2025-11-05795.0803.0786.0794.0-6.0-0.75%202,400
2025-11-04808.0812.0785.0800.0+7.0+0.88%462,600
2025-10-31871.0875.0743.0793.0-74.0-8.54%729,400
2025-10-30859.0872.0859.0867.0+8.0+0.93%154,700
2025-10-29872.0872.0858.0859.0-11.0-1.26%90,900
2025-10-28893.0893.0864.0870.0-23.0-2.58%153,000
2025-10-27895.0899.0890.0893.0+5.0+0.56%117,000
2025-10-24888.0893.0882.0888.0+2.0+0.23%106,000
2025-10-23880.0886.0877.0886.0+8.0+0.91%97,700
2025-10-22870.0878.0868.0878.0+8.0+0.92%80,600
2025-10-21869.0876.0866.0870.0+1.0+0.12%86,900
2025-10-20862.0869.0856.0869.0+13.0+1.52%83,200
2025-10-17865.0869.0855.0856.0-16.0-1.83%82,700
2025-10-16885.0886.0870.0872.0-9.0-1.02%122,400
2025-10-15857.0884.0857.0881.0+26.0+3.04%190,400
2025-10-14855.0864.0853.0855.0-4.0-0.47%166,200
2025-10-10859.0866.0851.0859.0-1.0-0.12%166,700
2025-10-09847.0863.0847.0860.0+20.0+2.38%170,900
2025-10-08840.0847.0840.0840.0+3.0+0.36%70,100
2025-10-07838.0840.0832.0837.0-5.0-0.59%72,500
2025-10-06841.0842.0833.0842.0+13.0+1.57%139,100
2025-10-03821.0829.0821.0829.0+9.0+1.10%90,700
2025-10-02816.0824.0808.0820.0+5.0+0.61%87,000
2025-10-01842.0842.0810.0815.0-31.0-3.66%149,400
2025-09-30855.0855.0838.0846.0-12.0-1.40%104,900
2025-09-29862.0864.0850.0858.0-8.0-0.92%115,000
2025-09-26855.0868.0855.0866.0+4.0+0.46%191,700
2025-09-25848.0863.0845.0862.0+20.0+2.38%234,000
2025-09-24846.0847.0832.0842.0-1.0-0.12%113,900
2025-09-22845.0850.0841.0843.0-2.0-0.24%133,000
2025-09-19838.0845.0827.0845.0+10.0+1.20%223,500
2025-09-18840.0842.0833.0835.0-5.0-0.60%101,900
2025-09-17839.0840.0830.0840.0+2.0+0.24%94,900
2025-09-16825.0839.0824.0838.0+17.0+2.07%141,400
2025-09-12825.0831.0821.0821.0——142,500

直近120営業日分を表示