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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 7,010 | 7,040 | 6,280 | 6,320 | 11,300 |
| 2025/04/11 | 6,500 | 6,830 | 6,500 | 6,810 | 2,800 |
| 2025/04/10 | 6,620 | 6,780 | 6,560 | 6,580 | 4,400 |
| 2025/04/09 | 6,340 | 6,500 | 6,300 | 6,420 | 2,500 |
| 2025/04/08 | 6,500 | 6,710 | 6,470 | 6,600 | 1,700 |
| 2025/04/07 | 6,130 | 6,360 | 5,890 | 6,250 | 6,800 |
| 2025/04/04 | 6,820 | 6,890 | 6,280 | 6,560 | 14,100 |
| 2025/04/03 | 6,880 | 7,160 | 6,700 | 6,950 | 6,100 |
| 2025/04/02 | 7,210 | 7,220 | 7,120 | 7,200 | 1,900 |
| 2025/04/01 | 6,970 | 7,290 | 6,970 | 7,210 | 7,400 |
| 2025/03/31 | 7,170 | 7,300 | 6,930 | 6,960 | 6,700 |
| 2025/03/28 | 7,080 | 7,330 | 7,080 | 7,330 | 4,400 |
| 2025/03/27 | 7,180 | 7,300 | 7,180 | 7,280 | 2,000 |
| 2025/03/26 | 7,480 | 7,480 | 7,150 | 7,170 | 7,700 |
| 2025/03/25 | 7,250 | 7,680 | 7,150 | 7,500 | 13,800 |
| 2025/03/24 | 7,140 | 7,160 | 6,950 | 7,140 | 6,800 |
| 2025/03/21 | 6,900 | 7,090 | 6,900 | 6,910 | 7,400 |
| 2025/03/19 | 6,490 | 6,880 | 6,490 | 6,880 | 6,700 |
| 2025/03/18 | 6,490 | 6,490 | 6,430 | 6,430 | 1,700 |
| 2025/03/17 | 6,320 | 6,430 | 6,270 | 6,430 | 1,800 |
| 2025/03/14 | 6,250 | 6,420 | 6,210 | 6,230 | 3,400 |
| 2025/03/13 | 6,290 | 6,340 | 6,250 | 6,250 | 1,000 |
| 2025/03/12 | 6,290 | 6,360 | 6,270 | 6,270 | 1,000 |
| 2025/03/11 | 6,340 | 6,350 | 6,260 | 6,300 | 1,800 |
| 2025/03/10 | 6,230 | 6,350 | 6,230 | 6,350 | 1,800 |
| 2025/03/07 | 6,270 | 6,290 | 6,150 | 6,290 | 2,100 |
| 2025/03/06 | 6,350 | 6,400 | 6,280 | 6,370 | 2,400 |
| 2025/03/05 | 6,260 | 6,350 | 6,250 | 6,250 | 1,100 |
| 2025/03/04 | 6,380 | 6,440 | 6,230 | 6,260 | 2,800 |
| 2025/03/03 | 6,380 | 6,430 | 6,300 | 6,410 | 3,300 |
| 2025/02/28 | 6,180 | 6,180 | 6,020 | 6,180 | 4,400 |
| 2025/02/27 | 6,300 | 6,350 | 6,160 | 6,200 | 2,200 |
| 2025/02/26 | 6,240 | 6,410 | 6,230 | 6,310 | 3,000 |
| 2025/02/25 | 6,570 | 6,570 | 6,240 | 6,340 | 3,100 |
| 2025/02/21 | 6,560 | 6,730 | 6,480 | 6,570 | 3,900 |
| 2025/02/20 | 6,480 | 6,920 | 6,410 | 6,560 | 15,900 |
| 2025/02/19 | 6,080 | 6,480 | 6,080 | 6,480 | 10,400 |
| 2025/02/18 | 6,010 | 6,060 | 5,970 | 6,060 | 2,400 |
| 2025/02/17 | 6,040 | 6,080 | 6,000 | 6,010 | 5,500 |
| 2025/02/14 | 5,910 | 5,960 | 5,830 | 5,940 | 3,100 |
| 2025/02/13 | 5,900 | 5,950 | 5,830 | 5,950 | 1,700 |
| 2025/02/12 | 5,800 | 5,950 | 5,780 | 5,900 | 2,900 |
| 2025/02/10 | 5,850 | 5,880 | 5,810 | 5,810 | 2,400 |
| 2025/02/07 | 5,900 | 5,910 | 5,880 | 5,890 | 1,500 |
| 2025/02/06 | 5,890 | 5,890 | 5,840 | 5,880 | 1,800 |
| 2025/02/05 | 5,800 | 5,830 | 5,800 | 5,830 | 600 |
| 2025/02/04 | 5,840 | 5,890 | 5,800 | 5,800 | 1,800 |
| 2025/02/03 | 5,850 | 5,850 | 5,760 | 5,840 | 4,900 |
| 2025/01/31 | 5,890 | 5,960 | 5,870 | 5,870 | 1,100 |
| 2025/01/30 | 5,990 | 5,990 | 5,880 | 5,920 | 3,600 |
| 2025/01/29 | 6,060 | 6,160 | 5,890 | 6,020 | 21,900 |
| 2025/01/28 | 5,610 | 5,700 | 5,610 | 5,660 | 1,200 |
| 2025/01/27 | 5,620 | 5,630 | 5,570 | 5,600 | 1,700 |
| 2025/01/24 | 5,640 | 5,680 | 5,630 | 5,650 | 2,300 |
| 2025/01/23 | 5,630 | 5,650 | 5,580 | 5,590 | 1,600 |
| 2025/01/22 | 5,620 | 5,620 | 5,610 | 5,620 | 700 |
| 2025/01/21 | 5,620 | 5,660 | 5,600 | 5,600 | 1,700 |
| 2025/01/20 | 5,630 | 5,640 | 5,600 | 5,640 | 1,400 |
| 2025/01/17 | 5,600 | 5,640 | 5,560 | 5,580 | 1,700 |
| 2025/01/16 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2025/01/15 | 5,560 | 5,600 | 5,550 | 5,550 | 1,600 |
| 2025/01/14 | 5,570 | 5,640 | 5,570 | 5,580 | 1,700 |
| 2025/01/10 | 5,520 | 5,570 | 5,520 | 5,570 | 600 |
| 2025/01/09 | 5,530 | 5,570 | 5,530 | 5,570 | 1,500 |
| 2025/01/08 | 5,540 | 5,560 | 5,530 | 5,560 | 600 |
| 2025/01/07 | 5,560 | 5,570 | 5,530 | 5,550 | 900 |
| 2025/01/06 | 5,520 | 5,600 | 5,500 | 5,560 | 3,100 |
| 2024/12/30 | 5,560 | 5,560 | 5,530 | 5,530 | 1,800 |
| 2024/12/27 | 5,510 | 5,610 | 5,510 | 5,570 | 3,700 |
| 2024/12/26 | 5,660 | 5,750 | 5,660 | 5,700 | 4,600 |
| 2024/12/25 | 5,710 | 5,730 | 5,630 | 5,660 | 3,500 |
| 2024/12/24 | 5,730 | 5,730 | 5,680 | 5,710 | 2,200 |
| 2024/12/23 | 5,760 | 5,770 | 5,680 | 5,710 | 2,100 |
| 2024/12/20 | 5,670 | 5,700 | 5,660 | 5,660 | 1,300 |
| 2024/12/19 | 5,680 | 5,680 | 5,650 | 5,650 | 1,600 |
| 2024/12/18 | 5,710 | 5,720 | 5,660 | 5,680 | 3,400 |
| 2024/12/17 | 5,700 | 5,790 | 5,630 | 5,640 | 3,200 |
| 2024/12/16 | 5,640 | 5,690 | 5,620 | 5,650 | 1,300 |
| 2024/12/13 | 5,610 | 5,650 | 5,610 | 5,640 | 900 |
| 2024/12/12 | 5,650 | 5,660 | 5,590 | 5,610 | 4,400 |
| 2024/12/11 | 5,610 | 5,650 | 5,600 | 5,600 | 1,200 |
| 2024/12/10 | 5,630 | 5,630 | 5,600 | 5,600 | 1,100 |
| 2024/12/09 | 5,670 | 5,670 | 5,630 | 5,630 | 1,700 |
| 2024/12/06 | 5,620 | 5,640 | 5,560 | 5,640 | 2,300 |
| 2024/12/05 | 5,600 | 5,650 | 5,590 | 5,620 | 1,800 |
| 2024/12/04 | 5,640 | 5,650 | 5,600 | 5,600 | 2,300 |
| 2024/12/03 | 5,690 | 5,700 | 5,640 | 5,640 | 2,100 |
| 2024/12/02 | 5,640 | 5,660 | 5,640 | 5,640 | 600 |
| 2024/11/29 | 5,620 | 5,660 | 5,620 | 5,640 | 600 |
| 2024/11/28 | 5,660 | 5,670 | 5,640 | 5,640 | 700 |
| 2024/11/27 | 5,690 | 5,690 | 5,660 | 5,660 | 300 |
| 2024/11/26 | 5,690 | 5,690 | 5,670 | 5,690 | 700 |
| 2024/11/25 | 5,630 | 5,690 | 5,630 | 5,690 | 1,500 |
| 2024/11/22 | 5,500 | 5,600 | 5,450 | 5,600 | 11,200 |
| 2024/11/21 | 5,820 | 5,820 | 5,710 | 5,730 | 2,100 |
| 2024/11/20 | 5,780 | 5,810 | 5,730 | 5,810 | 7,900 |
| 2024/11/19 | 5,590 | 5,600 | 5,580 | 5,600 | 500 |
| 2024/11/18 | 5,550 | 5,580 | 5,520 | 5,520 | 700 |
| 2024/11/15 | 5,620 | 5,630 | 5,550 | 5,620 | 1,500 |
| 2024/11/14 | 5,600 | 5,630 | 5,560 | 5,620 | 3,200 |
| 2024/11/13 | 5,470 | 5,590 | 5,470 | 5,560 | 2,400 |
| 2024/11/12 | 5,490 | 5,500 | 5,490 | 5,500 | 600 |
| 2024/11/11 | 5,480 | 5,490 | 5,460 | 5,490 | 1,300 |
| 2024/11/08 | 5,490 | 5,490 | 5,410 | 5,480 | 2,000 |
| 2024/11/07 | 5,460 | 5,530 | 5,440 | 5,490 | 2,100 |
| 2024/11/06 | 5,420 | 5,470 | 5,420 | 5,460 | 700 |
| 2024/11/05 | 5,430 | 5,430 | 5,370 | 5,370 | 900 |
| 2024/11/01 | 5,420 | 5,420 | 5,410 | 5,420 | 800 |
| 2024/10/31 | 5,450 | 5,470 | 5,430 | 5,430 | 900 |
| 2024/10/30 | 5,450 | 5,470 | 5,410 | 5,470 | 2,300 |
| 2024/10/29 | 5,460 | 5,460 | 5,400 | 5,440 | 2,000 |
| 2024/10/28 | 5,360 | 5,440 | 5,360 | 5,440 | 3,300 |
| 2024/10/25 | 5,630 | 5,670 | 5,360 | 5,360 | 19,900 |
| 2024/10/24 | 5,420 | 5,480 | 5,420 | 5,430 | 1,300 |
| 2024/10/23 | 5,510 | 5,510 | 5,440 | 5,510 | 2,100 |
| 2024/10/22 | 5,430 | 5,500 | 5,410 | 5,410 | 1,200 |
| 2024/10/21 | 5,410 | 5,440 | 5,410 | 5,420 | 1,300 |
| 2024/10/18 | 5,400 | 5,400 | 5,390 | 5,390 | 900 |
| 2024/10/17 | 5,390 | 5,400 | 5,390 | 5,390 | 400 |
| 2024/10/16 | 5,500 | 5,510 | 5,350 | 5,360 | 4,000 |
| 2024/10/15 | 5,570 | 5,570 | 5,510 | 5,510 | 600 |
| 2024/10/11 | 5,510 | 5,570 | 5,510 | 5,570 | 900 |
| 2024/10/10 | 5,640 | 5,640 | 5,510 | 5,510 | 4,700 |
| 2024/10/09 | 5,610 | 5,610 | 5,600 | 5,600 | 200 |
| 2024/10/08 | 5,660 | 5,670 | 5,590 | 5,590 | 1,200 |