木徳神糧(2700)の株価時系列情報
木徳神糧(2700)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,610 | 2,615 | 2,564 | 2,614 | 20,300 |
| 2026/02/05 | 2,577 | 2,608 | 2,555 | 2,608 | 7,000 |
| 2026/02/04 | 2,566 | 2,577 | 2,551 | 2,551 | 9,200 |
| 2026/02/03 | 2,523 | 2,593 | 2,523 | 2,566 | 14,500 |
| 2026/02/02 | 2,519 | 2,580 | 2,500 | 2,523 | 21,000 |
| 2026/01/30 | 2,500 | 2,553 | 2,500 | 2,544 | 21,000 |
| 2026/01/29 | 2,521 | 2,546 | 2,505 | 2,516 | 25,600 |
| 2026/01/28 | 2,585 | 2,585 | 2,512 | 2,526 | 33,900 |
| 2026/01/27 | 2,575 | 2,603 | 2,555 | 2,601 | 20,900 |
| 2026/01/26 | 2,589 | 2,615 | 2,576 | 2,576 | 34,600 |
| 2026/01/23 | 2,596 | 2,641 | 2,592 | 2,620 | 13,400 |
| 2026/01/22 | 2,593 | 2,617 | 2,581 | 2,590 | 17,900 |
| 2026/01/21 | 2,679 | 2,689 | 2,605 | 2,618 | 22,100 |
| 2026/01/20 | 2,744 | 2,744 | 2,638 | 2,670 | 26,400 |
| 2026/01/19 | 2,692 | 2,747 | 2,663 | 2,732 | 37,000 |
| 2026/01/16 | 2,650 | 2,658 | 2,585 | 2,642 | 31,100 |
| 2026/01/15 | 2,556 | 2,679 | 2,556 | 2,652 | 47,400 |
| 2026/01/14 | 2,556 | 2,605 | 2,556 | 2,572 | 26,600 |
| 2026/01/13 | 2,530 | 2,595 | 2,529 | 2,567 | 38,700 |
| 2026/01/09 | 2,521 | 2,539 | 2,501 | 2,530 | 49,100 |
| 2026/01/08 | 2,590 | 2,610 | 2,555 | 2,570 | 46,000 |
| 2026/01/07 | 2,602 | 2,616 | 2,583 | 2,592 | 46,800 |
| 2026/01/06 | 2,654 | 2,670 | 2,624 | 2,634 | 41,600 |
| 2026/01/05 | 2,651 | 2,677 | 2,610 | 2,646 | 55,400 |
| 2025/12/30 | 2,732 | 2,740 | 2,681 | 2,681 | 41,700 |
| 2025/12/29 | 2,833 | 2,833 | 2,699 | 2,702 | 82,600 |
| 2025/12/26 | 2,898 | 2,947 | 2,898 | 2,921 | 44,500 |
| 2025/12/25 | 2,870 | 2,893 | 2,865 | 2,889 | 40,300 |
| 2025/12/24 | 2,860 | 2,894 | 2,858 | 2,875 | 34,600 |
| 2025/12/23 | 2,850 | 2,881 | 2,820 | 2,853 | 53,200 |
| 2025/12/22 | 2,929 | 2,939 | 2,860 | 2,875 | 44,100 |
| 2025/12/19 | 2,888 | 2,935 | 2,886 | 2,925 | 16,300 |
| 2025/12/18 | 2,870 | 2,910 | 2,866 | 2,905 | 25,600 |
| 2025/12/17 | 2,910 | 2,910 | 2,857 | 2,882 | 32,400 |
| 2025/12/16 | 2,990 | 2,990 | 2,910 | 2,910 | 34,400 |
| 2025/12/15 | 2,960 | 3,000 | 2,960 | 2,994 | 18,900 |
| 2025/12/12 | 2,905 | 2,960 | 2,905 | 2,954 | 38,700 |
| 2025/12/11 | 2,991 | 2,991 | 2,889 | 2,900 | 63,300 |
| 2025/12/10 | 3,025 | 3,035 | 2,995 | 2,995 | 29,700 |
| 2025/12/09 | 3,030 | 3,055 | 3,015 | 3,015 | 23,400 |
| 2025/12/08 | 3,065 | 3,080 | 3,040 | 3,060 | 27,800 |
| 2025/12/05 | 3,070 | 3,120 | 3,065 | 3,070 | 25,400 |
| 2025/12/04 | 3,030 | 3,090 | 3,030 | 3,065 | 33,900 |
| 2025/12/03 | 3,130 | 3,155 | 3,055 | 3,090 | 36,000 |
| 2025/12/02 | 3,145 | 3,155 | 3,050 | 3,090 | 42,300 |
| 2025/12/01 | 3,265 | 3,265 | 3,160 | 3,160 | 37,700 |
| 2025/11/28 | 3,220 | 3,310 | 3,220 | 3,265 | 42,300 |
| 2025/11/27 | 3,200 | 3,240 | 3,140 | 3,220 | 32,800 |
| 2025/11/26 | 3,120 | 3,220 | 3,085 | 3,195 | 47,700 |
| 2025/11/25 | 3,175 | 3,195 | 3,090 | 3,130 | 33,900 |
| 2025/11/21 | 3,025 | 3,115 | 3,025 | 3,085 | 37,400 |
| 2025/11/20 | 3,155 | 3,175 | 3,060 | 3,095 | 52,500 |
| 2025/11/19 | 3,160 | 3,230 | 3,090 | 3,110 | 74,000 |
| 2025/11/18 | 3,280 | 3,325 | 3,170 | 3,230 | 68,100 |
| 2025/11/17 | 3,325 | 3,390 | 3,230 | 3,275 | 80,100 |
| 2025/11/14 | 3,200 | 3,270 | 3,115 | 3,235 | 110,500 |
| 2025/11/13 | 3,400 | 3,460 | 3,240 | 3,270 | 121,200 |
| 2025/11/12 | 3,385 | 3,610 | 3,370 | 3,405 | 112,800 |
| 2025/11/11 | 3,670 | 3,680 | 3,340 | 3,430 | 306,500 |
| 2025/11/10 | 3,945 | 4,075 | 3,635 | 3,740 | 410,100 |
| 2025/11/07 | 4,220 | 4,220 | 4,220 | 4,220 | 100,400 |
| 2025/11/06 | 4,975 | 5,020 | 4,700 | 4,920 | 280,700 |
| 2025/11/05 | 4,485 | 4,860 | 4,380 | 4,805 | 178,200 |
| 2025/11/04 | 4,375 | 4,525 | 4,295 | 4,415 | 84,100 |
| 2025/10/31 | 4,320 | 4,430 | 4,300 | 4,325 | 61,900 |
| 2025/10/30 | 4,170 | 4,260 | 4,150 | 4,235 | 43,700 |
| 2025/10/29 | 4,345 | 4,440 | 4,185 | 4,240 | 60,200 |
| 2025/10/28 | 4,390 | 4,485 | 4,340 | 4,345 | 54,800 |
| 2025/10/27 | 4,610 | 4,610 | 4,355 | 4,390 | 131,700 |
| 2025/10/24 | 4,995 | 4,995 | 4,460 | 4,555 | 271,200 |
| 2025/10/23 | 4,915 | 4,985 | 4,460 | 4,900 | 418,500 |
| 2025/10/22 | 3,915 | 4,450 | 3,915 | 4,380 | 134,200 |
| 2025/10/21 | 4,085 | 4,090 | 3,920 | 3,970 | 89,400 |
| 2025/10/20 | 4,280 | 4,320 | 4,115 | 4,130 | 44,000 |
| 2025/10/17 | 4,290 | 4,360 | 4,150 | 4,190 | 47,000 |
| 2025/10/16 | 4,200 | 4,360 | 4,180 | 4,340 | 49,000 |
| 2025/10/15 | 4,040 | 4,175 | 3,990 | 4,125 | 45,000 |
| 2025/10/14 | 4,000 | 4,140 | 3,900 | 4,020 | 62,400 |
| 2025/10/10 | 4,235 | 4,310 | 4,130 | 4,140 | 51,000 |
| 2025/10/09 | 4,360 | 4,400 | 4,260 | 4,280 | 46,900 |
| 2025/10/08 | 4,400 | 4,480 | 4,310 | 4,355 | 46,600 |
| 2025/10/07 | 4,340 | 4,530 | 4,235 | 4,470 | 73,800 |
| 2025/10/06 | 4,320 | 4,385 | 4,200 | 4,335 | 62,700 |
| 2025/10/03 | 4,265 | 4,355 | 4,205 | 4,275 | 50,100 |
| 2025/10/02 | 4,335 | 4,480 | 4,320 | 4,395 | 51,400 |
| 2025/10/01 | 4,430 | 4,485 | 4,315 | 4,340 | 83,300 |
| 2025/09/30 | 4,590 | 4,590 | 4,395 | 4,455 | 80,700 |
| 2025/09/29 | 4,650 | 4,770 | 4,505 | 4,595 | 80,500 |
| 2025/09/26 | 5,050 | 5,180 | 4,545 | 4,650 | 277,000 |
| 2025/09/25 | 5,260 | 5,260 | 5,070 | 5,070 | 90,600 |
| 2025/09/24 | 5,250 | 5,400 | 5,250 | 5,320 | 102,800 |
| 2025/09/22 | 5,260 | 5,420 | 5,260 | 5,260 | 65,200 |
| 2025/09/19 | 5,720 | 5,720 | 5,180 | 5,290 | 211,100 |
| 2025/09/18 | 5,920 | 5,980 | 5,650 | 5,710 | 114,200 |
| 2025/09/17 | 5,840 | 5,920 | 5,680 | 5,870 | 84,200 |
| 2025/09/16 | 5,930 | 5,930 | 5,520 | 5,760 | 169,800 |
| 2025/09/12 | 5,760 | 6,250 | 5,700 | 6,010 | 266,200 |
| 2025/09/11 | 5,900 | 5,900 | 5,600 | 5,700 | 121,100 |
| 2025/09/10 | 5,690 | 5,900 | 5,520 | 5,890 | 138,200 |
| 2025/09/09 | 5,620 | 5,730 | 5,460 | 5,670 | 118,700 |
| 2025/09/08 | 5,520 | 5,680 | 5,400 | 5,580 | 152,100 |
| 2025/09/05 | 5,350 | 5,460 | 5,200 | 5,320 | 79,100 |
| 2025/09/04 | 5,210 | 5,360 | 5,060 | 5,300 | 71,800 |
| 2025/09/03 | 5,280 | 5,300 | 5,160 | 5,200 | 51,100 |
| 2025/09/02 | 5,400 | 5,470 | 5,200 | 5,270 | 100,000 |
| 2025/09/01 | 5,260 | 5,440 | 5,050 | 5,300 | 123,000 |
| 2025/08/29 | 5,340 | 5,540 | 5,210 | 5,360 | 156,900 |
| 2025/08/28 | 5,210 | 5,750 | 5,170 | 5,590 | 267,900 |
| 2025/08/27 | 5,050 | 5,160 | 5,020 | 5,110 | 73,600 |
| 2025/08/26 | 5,070 | 5,320 | 5,010 | 5,090 | 169,900 |
| 2025/08/25 | 5,380 | 5,600 | 5,110 | 5,210 | 276,500 |
| 2025/08/22 | 6,520 | 6,600 | 5,850 | 5,870 | 527,400 |
| 2025/08/21 | 5,730 | 6,430 | 5,610 | 6,420 | 884,400 |
| 2025/08/20 | 5,110 | 6,010 | 5,030 | 5,430 | 626,300 |
| 2025/08/19 | 6,180 | 6,580 | 5,010 | 5,110 | 1,197,600 |
| 2025/08/18 | 5,320 | 5,580 | 5,240 | 5,580 | 278,800 |
| 2025/08/15 | 4,180 | 4,880 | 4,150 | 4,880 | 667,500 |
| 2025/08/14 | 3,860 | 4,200 | 3,810 | 4,180 | 394,600 |
| 2025/08/13 | 3,960 | 4,095 | 3,650 | 3,915 | 513,000 |
| 2025/08/12 | 3,365 | 3,925 | 3,340 | 3,775 | 937,900 |
| 2025/08/08 | 3,295 | 3,295 | 3,295 | 3,295 | 55,200 |
| 2025/08/07 | 2,640 | 2,845 | 2,597 | 2,791 | 320,000 |
| 2025/08/06 | 2,653 | 2,668 | 2,550 | 2,639 | 213,800 |
| 2025/08/05 | 2,539 | 2,607 | 2,473 | 2,603 | 190,800 |
| 2025/08/04 | 2,464 | 2,539 | 2,405 | 2,489 | 149,700 |
| 2025/08/01 | 2,300 | 2,575 | 2,270 | 2,461 | 226,800 |
| 2025/07/31 | 2,372 | 2,405 | 2,303 | 2,303 | 67,100 |
| 2025/07/30 | 2,300 | 2,361 | 2,285 | 2,336 | 74,000 |
| 2025/07/29 | 2,304 | 2,350 | 2,271 | 2,292 | 53,000 |
| 2025/07/28 | 2,220 | 2,310 | 2,220 | 2,289 | 91,700 |
| 2025/07/25 | 2,191 | 2,220 | 2,139 | 2,170 | 33,400 |
| 2025/07/24 | 2,129 | 2,191 | 2,075 | 2,191 | 89,200 |
| 2025/07/23 | 2,186 | 2,186 | 1,929 | 2,088 | 268,200 |
| 2025/07/22 | 2,092 | 2,211 | 2,091 | 2,190 | 56,900 |
| 2025/07/18 | 2,119 | 2,121 | 2,086 | 2,088 | 42,700 |
| 2025/07/17 | 2,127 | 2,156 | 2,100 | 2,112 | 19,800 |
| 2025/07/16 | 2,137 | 2,152 | 2,085 | 2,116 | 25,400 |
| 2025/07/15 | 2,150 | 2,223 | 2,120 | 2,138 | 51,200 |
| 2025/07/14 | 2,112 | 2,175 | 2,092 | 2,133 | 35,000 |
| 2025/07/11 | 2,114 | 2,154 | 2,085 | 2,092 | 33,200 |
| 2025/07/10 | 2,140 | 2,171 | 2,108 | 2,114 | 21,900 |
| 2025/07/09 | 2,221 | 2,221 | 2,120 | 2,147 | 28,100 |
| 2025/07/08 | 2,182 | 2,244 | 2,177 | 2,183 | 31,900 |
| 2025/07/07 | 2,108 | 2,247 | 2,092 | 2,221 | 79,900 |
| 2025/07/04 | 2,140 | 2,155 | 2,092 | 2,108 | 34,300 |
| 2025/07/03 | 2,178 | 2,178 | 2,068 | 2,135 | 92,300 |
| 2025/07/02 | 2,316 | 2,316 | 2,210 | 2,210 | 42,900 |
| 2025/07/01 | 2,328 | 2,355 | 2,250 | 2,285 | 66,500 |
| 2025/06/30 | 2,313 | 2,396 | 2,241 | 2,345 | 83,700 |
| 2025/06/27 | 2,311 | 2,410 | 2,255 | 2,331 | 60,500 |
| 2025/06/27 | 1 -> 5.00 分割 | ||||
| 2025/06/26 | 12,100 | 12,470 | 12,020 | 12,050 | 17,100 |
| 2025/06/25 | 12,440 | 12,520 | 12,060 | 12,060 | 17,300 |
| 2025/06/24 | 12,400 | 12,520 | 12,150 | 12,190 | 15,700 |
| 2025/06/23 | 12,410 | 12,600 | 12,010 | 12,420 | 15,000 |
| 2025/06/20 | 13,000 | 13,010 | 12,450 | 12,450 | 24,000 |
| 2025/06/19 | 12,330 | 13,000 | 12,230 | 12,700 | 52,900 |
| 2025/06/18 | 11,890 | 12,220 | 11,580 | 12,070 | 45,400 |
| 2025/06/17 | 11,250 | 11,620 | 10,950 | 11,520 | 46,700 |
| 2025/06/16 | 11,760 | 11,820 | 11,110 | 11,550 | 58,900 |
| 2025/06/13 | 12,800 | 12,980 | 12,020 | 12,120 | 48,700 |
| 2025/06/12 | 12,500 | 12,600 | 11,800 | 12,550 | 46,200 |
| 2025/06/11 | 12,980 | 13,120 | 12,250 | 12,420 | 50,400 |
| 2025/06/10 | 13,950 | 14,170 | 12,720 | 12,940 | 79,000 |
| 2025/06/09 | 14,500 | 15,070 | 14,130 | 14,250 | 102,800 |
| 2025/06/06 | 11,770 | 14,500 | 11,770 | 14,270 | 150,300 |
| 2025/06/05 | 12,690 | 12,700 | 12,270 | 12,310 | 32,400 |
| 2025/06/04 | 12,150 | 12,650 | 11,940 | 12,500 | 48,700 |
| 2025/06/03 | 11,290 | 12,070 | 11,290 | 12,000 | 31,300 |
| 2025/06/02 | 11,750 | 11,750 | 11,300 | 11,390 | 23,700 |
| 2025/05/30 | 12,000 | 12,650 | 11,690 | 11,760 | 61,300 |
| 2025/05/29 | 10,920 | 11,860 | 10,920 | 11,790 | 55,100 |
| 2025/05/28 | 10,350 | 11,170 | 10,200 | 10,870 | 49,400 |
| 2025/05/27 | 10,700 | 10,790 | 10,020 | 10,500 | 55,800 |
| 2025/05/26 | 10,210 | 10,380 | 9,470 | 10,380 | 89,700 |
| 2025/05/23 | 11,550 | 11,880 | 10,200 | 10,510 | 88,500 |
| 2025/05/22 | 12,410 | 12,950 | 11,900 | 12,300 | 69,700 |
| 2025/05/21 | 11,990 | 13,480 | 11,990 | 13,480 | 74,800 |
| 2025/05/20 | 12,000 | 12,640 | 11,830 | 12,070 | 44,100 |
| 2025/05/19 | 12,100 | 12,100 | 11,400 | 11,470 | 32,400 |
| 2025/05/16 | 11,900 | 12,980 | 11,750 | 12,060 | 48,700 |
| 2025/05/15 | 11,080 | 12,200 | 11,080 | 11,800 | 50,400 |
| 2025/05/14 | 12,010 | 12,200 | 10,840 | 11,380 | 45,400 |
| 2025/05/13 | 12,910 | 12,910 | 11,010 | 11,710 | 113,700 |
| 2025/05/12 | 11,290 | 13,980 | 10,600 | 13,200 | 197,700 |
| 2025/05/09 | 11,020 | 11,020 | 11,020 | 11,020 | 9,900 |
| 2025/05/08 | 9,700 | 9,840 | 9,190 | 9,520 | 28,600 |
| 2025/05/07 | 8,960 | 9,850 | 8,960 | 9,550 | 32,400 |
| 2025/05/02 | 9,060 | 9,180 | 8,710 | 8,720 | 15,700 |
| 2025/05/01 | 8,650 | 9,200 | 8,560 | 8,990 | 25,000 |
| 2025/04/30 | 8,400 | 8,720 | 8,340 | 8,560 | 15,200 |
| 2025/04/28 | 8,050 | 8,450 | 8,050 | 8,340 | 10,000 |
| 2025/04/25 | 8,240 | 8,300 | 8,040 | 8,040 | 12,100 |
| 2025/04/24 | 8,140 | 8,820 | 8,040 | 8,200 | 27,000 |
| 2025/04/23 | 8,790 | 8,790 | 8,020 | 8,220 | 48,600 |
| 2025/04/22 | 8,580 | 9,630 | 8,450 | 8,940 | 109,800 |
| 2025/04/21 | 7,410 | 8,380 | 7,410 | 8,130 | 43,700 |
| 2025/04/18 | 7,320 | 7,480 | 7,300 | 7,410 | 4,100 |
| 2025/04/17 | 6,990 | 7,280 | 6,880 | 7,280 | 7,300 |
| 2025/04/16 | 7,030 | 7,040 | 6,690 | 6,990 | 4,600 |
| 2025/04/15 | 6,500 | 7,120 | 6,500 | 7,040 | 11,500 |