KabuInsight

ソーダニッカ

8158
プライム/卸売業/SODA NIKKA 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
2026-03-131,102.01,126.01,102.01,103.0-5.0-0.45%86,900
2026-03-121,126.01,128.01,102.01,108.0-26.0-2.29%61,900
2026-03-111,135.01,142.01,126.01,134.0+13.0+1.16%36,800
2026-03-101,135.01,135.01,118.01,121.0+16.0+1.45%61,400
2026-03-091,090.01,106.01,081.01,105.0-39.0-3.41%125,800
2026-03-061,135.01,146.01,122.01,144.0+7.0+0.62%81,000
2026-03-051,136.01,160.01,132.01,137.0+31.0+2.80%81,600
2026-03-041,155.01,171.01,090.01,106.0-73.0-6.19%208,500
2026-03-031,188.01,193.01,171.01,179.0-14.0-1.17%107,600
2026-03-021,223.01,223.01,190.01,193.0-33.0-2.69%110,700
2026-02-271,210.01,232.01,209.01,226.0+24.0+2.00%74,200
2026-02-261,204.01,206.01,196.01,202.0+7.0+0.59%75,300
2026-02-251,215.01,215.01,193.01,195.0-18.0-1.48%104,400
2026-02-241,192.01,218.01,185.01,213.0+29.0+2.45%74,600
2026-02-201,191.01,199.01,184.01,184.0-12.0-1.00%64,200
2026-02-191,198.01,201.01,191.01,196.0+3.0+0.25%55,700
2026-02-181,194.01,202.01,192.01,193.0+3.0+0.25%52,200
2026-02-171,185.01,196.01,178.01,190.0+5.0+0.42%44,700
2026-02-161,196.01,196.01,180.01,185.0-5.0-0.42%56,700
2026-02-131,201.01,201.01,181.01,190.0-7.0-0.58%62,900
2026-02-121,176.01,213.01,176.01,197.0+21.0+1.79%109,400
2026-02-101,179.01,195.01,175.01,176.0-3.0-0.25%83,200
2026-02-091,179.01,183.01,161.01,179.0+14.0+1.20%96,800
2026-02-061,152.01,171.01,134.01,165.0+4.0+0.34%161,500
2026-02-051,220.01,226.01,135.01,161.0-33.0-2.76%289,900
2026-02-041,174.01,207.01,174.01,194.0+23.0+1.96%118,700
2026-02-031,168.01,177.01,160.01,171.0+14.0+1.21%91,100
2026-02-021,185.01,193.01,157.01,157.0-11.0-0.94%94,100
2026-01-301,158.01,169.01,152.01,168.0+11.0+0.95%81,400
2026-01-291,150.01,159.01,131.01,157.0+11.0+0.96%152,700
2026-01-281,140.01,153.01,133.01,146.0+6.0+0.53%89,300
2026-01-271,136.01,144.01,126.01,140.0-4.0-0.35%62,400
2026-01-261,153.01,163.01,141.01,144.0-23.0-1.97%141,700
2026-01-231,187.01,191.01,162.01,167.0-24.0-2.02%123,500
2026-01-221,156.01,191.01,151.01,191.0+56.0+4.93%246,600
2026-01-211,140.01,140.01,123.01,135.0-13.0-1.13%82,800
2026-01-201,160.01,160.01,144.01,148.0-9.0-0.78%73,500
2026-01-191,172.01,172.01,150.01,157.0-10.0-0.86%123,500
2026-01-161,147.01,170.01,147.01,167.0+12.0+1.04%145,200
2026-01-151,147.01,155.01,145.01,155.0+5.0+0.43%56,000
2026-01-141,149.01,153.01,141.01,150.0+5.0+0.44%45,200
2026-01-131,140.01,151.01,124.01,145.0+24.0+2.14%80,400
2026-01-091,125.01,128.01,119.01,121.0+9.0+0.81%39,800
2026-01-081,123.01,128.01,112.01,112.0-8.0-0.71%94,200
2026-01-071,121.01,134.01,117.01,120.0-8.0-0.71%67,300
2026-01-061,110.01,135.01,110.01,128.0+28.0+2.55%77,400
2026-01-051,092.01,102.01,087.01,100.0+17.0+1.57%86,500
2025-12-301,088.01,090.01,081.01,083.0-6.0-0.55%97,400
2025-12-291,086.01,096.01,082.01,089.0+9.0+0.83%129,800
2025-12-261,074.01,082.01,073.01,080.0+6.0+0.56%39,500
2025-12-251,077.01,079.01,073.01,074.0+3.0+0.28%33,800
2025-12-241,079.01,083.01,069.01,071.0-7.0-0.65%61,000
2025-12-231,065.01,080.01,065.01,078.0+15.0+1.41%50,300
2025-12-221,055.01,066.01,054.01,063.0+12.0+1.14%42,400
2025-12-191,048.01,054.01,041.01,051.0+4.0+0.38%43,600
2025-12-181,042.01,048.01,040.01,047.0+4.0+0.38%40,600
2025-12-171,043.01,043.01,030.01,043.0+12.0+1.16%49,700
2025-12-161,046.01,046.01,031.01,031.0-15.0-1.43%45,300
2025-12-151,035.01,048.01,035.01,046.0+14.0+1.36%71,500
2025-12-121,032.01,036.01,028.01,032.0+20.0+1.98%68,200
2025-12-111,026.01,029.01,012.01,012.0-13.0-1.27%45,700
2025-12-101,020.01,026.01,018.01,025.0+10.0+0.99%43,600
2025-12-091,030.01,030.01,013.01,015.0-12.0-1.17%29,900
2025-12-081,020.01,030.01,020.01,027.0+12.0+1.18%52,000
2025-12-051,022.01,026.01,015.01,015.0-11.0-1.07%41,600
2025-12-041,016.01,026.01,013.01,026.0+18.0+1.79%55,800
2025-12-031,020.01,024.01,003.01,008.0-17.0-1.66%80,000
2025-12-021,035.01,036.01,022.01,025.0-13.0-1.25%39,800
2025-12-011,037.01,039.01,031.01,038.0+9.0+0.87%75,800
2025-11-281,019.01,030.01,016.01,029.0+10.0+0.98%63,100
2025-11-271,024.01,024.01,015.01,019.0-3.0-0.29%42,100
2025-11-261,019.01,022.01,017.01,022.0+4.0+0.39%47,000
2025-11-251,018.01,019.01,011.01,018.00.00.00%37,600
2025-11-211,009.01,018.01,009.01,018.0+4.0+0.39%65,800
2025-11-201,006.01,016.01,006.01,014.0+18.0+1.81%68,200
2025-11-191,002.01,010.0996.0996.0-7.0-0.70%54,700
2025-11-181,012.01,016.01,001.01,003.0-12.0-1.18%54,700
2025-11-171,020.01,022.01,013.01,015.0-5.0-0.49%54,000
2025-11-141,014.01,020.01,011.01,020.0+4.0+0.39%49,700
2025-11-131,023.01,030.01,014.01,016.0-7.0-0.68%47,400
2025-11-12998.01,024.0998.01,023.0+22.0+2.20%79,600
2025-11-111,011.01,011.0994.01,001.0-9.0-0.89%53,700
2025-11-101,010.01,010.01,001.01,010.0+3.0+0.30%73,100
2025-11-071,000.01,011.0999.01,007.0+3.0+0.30%102,200
2025-11-06985.01,028.0977.01,004.0+22.0+2.24%263,500
2025-11-05992.0995.0975.0982.0-8.0-0.81%113,200
2025-11-04998.01,000.0990.0990.0-10.0-1.00%50,500
2025-10-311,001.01,001.0990.01,000.0+8.0+0.81%55,400
2025-10-30982.0996.0982.0992.0+11.0+1.12%69,200
2025-10-29993.0994.0981.0981.0-8.0-0.81%91,400
2025-10-281,012.01,012.0987.0989.0-24.0-2.37%116,700
2025-10-271,007.01,013.01,005.01,013.0+13.0+1.30%56,000
2025-10-241,019.01,020.01,000.01,000.0-18.0-1.77%74,200
2025-10-231,022.01,024.01,017.01,018.0-4.0-0.39%44,200
2025-10-221,003.01,022.01,000.01,022.0+19.0+1.89%75,500
2025-10-211,008.01,012.01,000.01,003.0-5.0-0.50%132,600
2025-10-201,000.01,010.01,000.01,008.0+13.0+1.31%59,900
2025-10-171,005.01,005.0993.0995.0-8.0-0.80%54,600
2025-10-161,008.01,013.01,001.01,003.0-8.0-0.79%46,000
2025-10-151,010.01,014.01,004.01,011.0+11.0+1.10%35,800
2025-10-14994.01,006.0984.01,000.0-4.0-0.40%103,400
2025-10-101,025.01,025.01,001.01,004.0-28.0-2.71%93,500
2025-10-091,028.01,033.01,026.01,032.0+6.0+0.58%29,500
2025-10-081,034.01,040.01,026.01,026.0-9.0-0.87%31,600
2025-10-071,044.01,044.01,035.01,035.0-9.0-0.86%32,600
2025-10-061,050.01,050.01,038.01,044.0+14.0+1.36%52,100
2025-10-031,020.01,035.01,020.01,030.0+12.0+1.18%33,500
2025-10-021,022.01,031.01,017.01,018.0-4.0-0.39%38,100
2025-10-011,055.01,055.01,019.01,022.0-32.0-3.04%79,900
2025-09-301,071.01,071.01,052.01,054.0-20.0-1.86%50,600
2025-09-291,082.01,083.01,074.01,074.0-29.0-2.63%49,500
2025-09-261,093.01,103.01,092.01,103.0+11.0+1.01%57,900
2025-09-251,090.01,094.01,087.01,092.0+6.0+0.55%22,400
2025-09-241,094.01,095.01,084.01,086.0-8.0-0.73%29,200
2025-09-221,094.01,099.01,089.01,094.0+1.0+0.09%25,000
2025-09-191,092.01,100.01,085.01,093.0+1.0+0.09%47,300
2025-09-181,093.01,093.01,084.01,092.0+3.0+0.28%19,700
2025-09-171,094.01,095.01,087.01,089.0-12.0-1.09%25,100
2025-09-161,093.01,101.01,091.01,101.0+8.0+0.73%21,700
2025-09-121,082.01,099.01,078.01,093.0——60,900

直近120営業日分を表示