ショクブン
9969スタンダード/小売業/SHOKUBUN 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 | 261.0 | 263.0 | 261.0 | 261.0 | -3.0 | -1.14% | 24,400 |
| 2026-03-12 | 263.0 | 264.0 | 261.0 | 264.0 | +2.0 | +0.76% | 4,700 |
| 2026-03-11 | 261.0 | 263.0 | 261.0 | 262.0 | 0.0 | 0.00% | 8,400 |
| 2026-03-10 | 262.0 | 263.0 | 260.0 | 262.0 | 0.0 | 0.00% | 16,900 |
| 2026-03-09 | 261.0 | 262.0 | 260.0 | 262.0 | 0.0 | 0.00% | 13,800 |
| 2026-03-06 | 260.0 | 262.0 | 260.0 | 262.0 | 0.0 | 0.00% | 5,700 |
| 2026-03-05 | 261.0 | 262.0 | 259.0 | 262.0 | +3.0 | +1.16% | 15,400 |
| 2026-03-04 | 260.0 | 260.0 | 258.0 | 259.0 | -1.0 | -0.38% | 25,700 |
| 2026-03-03 | 261.0 | 262.0 | 260.0 | 260.0 | -2.0 | -0.76% | 14,800 |
| 2026-03-02 | 261.0 | 263.0 | 260.0 | 262.0 | +1.0 | +0.38% | 17,000 |
| 2026-02-27 | 258.0 | 262.0 | 258.0 | 261.0 | 0.0 | 0.00% | 41,100 |
| 2026-02-26 | 259.0 | 261.0 | 258.0 | 261.0 | +1.0 | +0.38% | 12,100 |
| 2026-02-25 | 259.0 | 261.0 | 259.0 | 260.0 | 0.0 | 0.00% | 10,600 |
| 2026-02-24 | 261.0 | 261.0 | 259.0 | 260.0 | +1.0 | +0.39% | 4,800 |
| 2026-02-20 | 259.0 | 260.0 | 258.0 | 259.0 | -1.0 | -0.38% | 6,700 |
| 2026-02-19 | 259.0 | 260.0 | 257.0 | 260.0 | +3.0 | +1.17% | 8,600 |
| 2026-02-18 | 260.0 | 261.0 | 257.0 | 257.0 | -3.0 | -1.15% | 12,700 |
| 2026-02-17 | 262.0 | 262.0 | 260.0 | 260.0 | -1.0 | -0.38% | 8,200 |
| 2026-02-16 | 261.0 | 261.0 | 259.0 | 261.0 | +3.0 | +1.16% | 8,800 |
| 2026-02-13 | 259.0 | 260.0 | 258.0 | 258.0 | -2.0 | -0.77% | 8,200 |
| 2026-02-12 | 259.0 | 260.0 | 258.0 | 260.0 | +1.0 | +0.39% | 11,100 |
| 2026-02-10 | 259.0 | 260.0 | 256.0 | 259.0 | 0.0 | 0.00% | 24,900 |
| 2026-02-09 | 258.0 | 259.0 | 257.0 | 259.0 | +1.0 | +0.39% | 6,800 |
| 2026-02-06 | 257.0 | 258.0 | 255.0 | 258.0 | +3.0 | +1.18% | 9,500 |
| 2026-02-05 | 255.0 | 256.0 | 255.0 | 255.0 | 0.0 | 0.00% | 5,400 |
| 2026-02-04 | 257.0 | 257.0 | 255.0 | 255.0 | 0.0 | 0.00% | 5,900 |
| 2026-02-03 | 258.0 | 258.0 | 255.0 | 255.0 | -2.0 | -0.78% | 7,500 |
| 2026-02-02 | 254.0 | 257.0 | 253.0 | 257.0 | +1.0 | +0.39% | 12,100 |
| 2026-01-30 | 258.0 | 258.0 | 255.0 | 256.0 | 0.0 | 0.00% | 11,500 |
| 2026-01-29 | 257.0 | 258.0 | 255.0 | 256.0 | 0.0 | 0.00% | 5,000 |
| 2026-01-28 | 258.0 | 258.0 | 256.0 | 256.0 | -2.0 | -0.78% | 4,100 |
| 2026-01-27 | 258.0 | 258.0 | 257.0 | 258.0 | 0.0 | 0.00% | 6,400 |
| 2026-01-26 | 258.0 | 258.0 | 253.0 | 258.0 | 0.0 | 0.00% | 16,900 |
| 2026-01-23 | 258.0 | 258.0 | 256.0 | 258.0 | +1.0 | +0.39% | 10,000 |
| 2026-01-22 | 257.0 | 258.0 | 256.0 | 257.0 | 0.0 | 0.00% | 6,300 |
| 2026-01-21 | 258.0 | 258.0 | 255.0 | 257.0 | -2.0 | -0.77% | 14,300 |
| 2026-01-20 | 259.0 | 259.0 | 256.0 | 259.0 | +1.0 | +0.39% | 5,800 |
| 2026-01-19 | 257.0 | 259.0 | 256.0 | 258.0 | +2.0 | +0.78% | 16,100 |
| 2026-01-16 | 254.0 | 256.0 | 254.0 | 256.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-15 | 254.0 | 257.0 | 254.0 | 256.0 | +1.0 | +0.39% | 8,200 |
| 2026-01-14 | 256.0 | 256.0 | 255.0 | 255.0 | 0.0 | 0.00% | 5,600 |
| 2026-01-13 | 255.0 | 256.0 | 253.0 | 255.0 | 0.0 | 0.00% | 12,300 |
| 2026-01-09 | 255.0 | 256.0 | 254.0 | 255.0 | +2.0 | +0.79% | 14,700 |
| 2026-01-08 | 254.0 | 254.0 | 253.0 | 253.0 | -1.0 | -0.39% | 8,700 |
| 2026-01-07 | 253.0 | 254.0 | 251.0 | 254.0 | +1.0 | +0.40% | 8,200 |
| 2026-01-06 | 253.0 | 254.0 | 252.0 | 253.0 | 0.0 | 0.00% | 8,400 |
| 2026-01-05 | 253.0 | 254.0 | 252.0 | 253.0 | +1.0 | +0.40% | 11,400 |
| 2025-12-30 | 252.0 | 252.0 | 252.0 | 252.0 | 0.0 | 0.00% | 11,300 |
| 2025-12-29 | 252.0 | 252.0 | 250.0 | 252.0 | +3.0 | +1.20% | 18,100 |
| 2025-12-26 | 250.0 | 252.0 | 249.0 | 249.0 | -1.0 | -0.40% | 16,200 |
| 2025-12-25 | 250.0 | 252.0 | 250.0 | 250.0 | -2.0 | -0.79% | 5,400 |
| 2025-12-24 | 252.0 | 252.0 | 250.0 | 252.0 | +1.0 | +0.40% | 4,900 |
| 2025-12-23 | 251.0 | 251.0 | 250.0 | 251.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-22 | 251.0 | 251.0 | 249.0 | 251.0 | 0.0 | 0.00% | 15,900 |
| 2025-12-19 | 252.0 | 252.0 | 251.0 | 251.0 | -1.0 | -0.40% | 19,600 |
| 2025-12-18 | 253.0 | 253.0 | 251.0 | 252.0 | 0.0 | 0.00% | 11,000 |
| 2025-12-17 | 253.0 | 253.0 | 250.0 | 252.0 | +1.0 | +0.40% | 3,500 |
| 2025-12-16 | 251.0 | 253.0 | 251.0 | 251.0 | -1.0 | -0.40% | 4,900 |
| 2025-12-15 | 252.0 | 253.0 | 251.0 | 252.0 | 0.0 | 0.00% | 2,300 |
| 2025-12-12 | 253.0 | 253.0 | 251.0 | 252.0 | 0.0 | 0.00% | 2,700 |
| 2025-12-11 | 252.0 | 253.0 | 252.0 | 252.0 | 0.0 | 0.00% | 900 |
| 2025-12-10 | 253.0 | 253.0 | 251.0 | 252.0 | -1.0 | -0.40% | 8,000 |
| 2025-12-09 | 252.0 | 253.0 | 251.0 | 253.0 | +1.0 | +0.40% | 3,700 |
| 2025-12-08 | 253.0 | 253.0 | 252.0 | 252.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-05 | 252.0 | 253.0 | 251.0 | 252.0 | +1.0 | +0.40% | 4,900 |
| 2025-12-04 | 251.0 | 252.0 | 251.0 | 251.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-03 | 251.0 | 253.0 | 251.0 | 251.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-02 | 253.0 | 253.0 | 251.0 | 251.0 | -1.0 | -0.40% | 3,700 |
| 2025-12-01 | 251.0 | 253.0 | 251.0 | 252.0 | +1.0 | +0.40% | 7,000 |
| 2025-11-28 | 252.0 | 253.0 | 251.0 | 251.0 | -1.0 | -0.40% | 9,100 |
| 2025-11-27 | 250.0 | 252.0 | 250.0 | 252.0 | +1.0 | +0.40% | 6,000 |
| 2025-11-26 | 250.0 | 251.0 | 249.0 | 251.0 | +2.0 | +0.80% | 9,400 |
| 2025-11-25 | 251.0 | 251.0 | 248.0 | 249.0 | 0.0 | 0.00% | 11,100 |
| 2025-11-21 | 249.0 | 251.0 | 249.0 | 249.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-20 | 251.0 | 252.0 | 249.0 | 249.0 | -2.0 | -0.80% | 3,500 |
| 2025-11-19 | 250.0 | 253.0 | 250.0 | 251.0 | +1.0 | +0.40% | 6,700 |
| 2025-11-18 | 250.0 | 251.0 | 250.0 | 250.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-17 | 249.0 | 250.0 | 249.0 | 250.0 | +1.0 | +0.40% | 6,100 |
| 2025-11-14 | 249.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 7,400 |
| 2025-11-13 | 249.0 | 250.0 | 249.0 | 249.0 | 0.0 | 0.00% | 700 |
| 2025-11-12 | 248.0 | 250.0 | 248.0 | 249.0 | +1.0 | +0.40% | 3,800 |
| 2025-11-11 | 249.0 | 249.0 | 248.0 | 248.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-10 | 250.0 | 250.0 | 248.0 | 248.0 | -2.0 | -0.80% | 14,800 |
| 2025-11-07 | 248.0 | 250.0 | 248.0 | 250.0 | +1.0 | +0.40% | 3,800 |
| 2025-11-06 | 250.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-05 | 249.0 | 249.0 | 248.0 | 249.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-04 | 250.0 | 250.0 | 249.0 | 249.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-31 | 250.0 | 250.0 | 249.0 | 249.0 | -1.0 | -0.40% | 10,200 |
| 2025-10-30 | 250.0 | 250.0 | 247.0 | 250.0 | +1.0 | +0.40% | 15,300 |
| 2025-10-29 | 249.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 4,400 |
| 2025-10-28 | 251.0 | 251.0 | 249.0 | 249.0 | -2.0 | -0.80% | 7,300 |
| 2025-10-27 | 251.0 | 251.0 | 249.0 | 251.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-24 | 249.0 | 251.0 | 249.0 | 251.0 | +2.0 | +0.80% | 3,400 |
| 2025-10-23 | 249.0 | 250.0 | 249.0 | 249.0 | -2.0 | -0.80% | 2,300 |
| 2025-10-22 | 250.0 | 251.0 | 248.0 | 251.0 | +1.0 | +0.40% | 4,400 |
| 2025-10-21 | 248.0 | 250.0 | 248.0 | 250.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-20 | 252.0 | 252.0 | 247.0 | 250.0 | 0.0 | 0.00% | 7,000 |
| 2025-10-17 | 248.0 | 250.0 | 246.0 | 250.0 | +1.0 | +0.40% | 5,600 |
| 2025-10-16 | 250.0 | 251.0 | 249.0 | 249.0 | +1.0 | +0.40% | 4,700 |
| 2025-10-15 | 251.0 | 252.0 | 247.0 | 248.0 | 0.0 | 0.00% | 11,000 |
| 2025-10-14 | 247.0 | 249.0 | 247.0 | 248.0 | -2.0 | -0.80% | 9,200 |
| 2025-10-10 | 250.0 | 251.0 | 250.0 | 250.0 | -2.0 | -0.79% | 19,300 |
| 2025-10-09 | 251.0 | 253.0 | 251.0 | 252.0 | -1.0 | -0.40% | 10,000 |
| 2025-10-08 | 253.0 | 253.0 | 251.0 | 253.0 | +1.0 | +0.40% | 1,900 |
| 2025-10-07 | 252.0 | 252.0 | 251.0 | 252.0 | -1.0 | -0.40% | 4,600 |
| 2025-10-06 | 253.0 | 253.0 | 251.0 | 253.0 | +2.0 | +0.80% | 6,300 |
| 2025-10-03 | 250.0 | 252.0 | 250.0 | 251.0 | -1.0 | -0.40% | 9,600 |
| 2025-10-02 | 250.0 | 252.0 | 250.0 | 252.0 | +2.0 | +0.80% | 1,300 |
| 2025-10-01 | 251.0 | 252.0 | 250.0 | 250.0 | -1.0 | -0.40% | 6,400 |
| 2025-09-30 | 252.0 | 253.0 | 251.0 | 251.0 | -2.0 | -0.79% | 4,700 |
| 2025-09-29 | 251.0 | 253.0 | 250.0 | 253.0 | +2.0 | +0.80% | 6,400 |
| 2025-09-26 | 252.0 | 253.0 | 251.0 | 251.0 | 0.0 | 0.00% | 4,100 |
| 2025-09-25 | 253.0 | 254.0 | 251.0 | 251.0 | -1.0 | -0.40% | 6,700 |
| 2025-09-24 | 252.0 | 253.0 | 251.0 | 252.0 | -2.0 | -0.79% | 5,200 |
| 2025-09-22 | 254.0 | 254.0 | 252.0 | 254.0 | +1.0 | +0.40% | 6,100 |
| 2025-09-19 | 254.0 | 254.0 | 252.0 | 253.0 | 0.0 | 0.00% | 6,800 |
| 2025-09-18 | 253.0 | 254.0 | 250.0 | 253.0 | +1.0 | +0.40% | 10,200 |
| 2025-09-17 | 250.0 | 252.0 | 250.0 | 252.0 | +1.0 | +0.40% | 2,900 |
| 2025-09-16 | 251.0 | 253.0 | 250.0 | 251.0 | +1.0 | +0.40% | 7,100 |
| 2025-09-12 | 250.0 | 251.0 | 250.0 | 250.0 | — | — | 2,600 |
直近120営業日分を表示