ケンコーマヨネーズ(2915)の株価時系列情報
ケンコーマヨネーズ(2915)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 2,291 | 2,331 | 2,282 | 2,288 | 55,200 |
| 2026/03/10 | 2,283 | 2,292 | 2,254 | 2,258 | 33,300 |
| 2026/03/09 | 2,248 | 2,259 | 2,211 | 2,233 | 56,300 |
| 2026/03/06 | 2,300 | 2,305 | 2,263 | 2,298 | 34,700 |
| 2026/03/05 | 2,318 | 2,358 | 2,305 | 2,323 | 42,200 |
| 2026/03/04 | 2,261 | 2,306 | 2,250 | 2,270 | 70,900 |
| 2026/03/03 | 2,334 | 2,364 | 2,320 | 2,333 | 63,600 |
| 2026/03/02 | 2,300 | 2,365 | 2,290 | 2,334 | 76,900 |
| 2026/02/27 | 2,291 | 2,329 | 2,279 | 2,314 | 35,900 |
| 2026/02/26 | 2,345 | 2,345 | 2,297 | 2,297 | 38,800 |
| 2026/02/25 | 2,278 | 2,331 | 2,269 | 2,326 | 61,600 |
| 2026/02/24 | 2,245 | 2,291 | 2,241 | 2,278 | 34,500 |
| 2026/02/20 | 2,232 | 2,255 | 2,212 | 2,245 | 36,900 |
| 2026/02/19 | 2,258 | 2,269 | 2,209 | 2,249 | 30,700 |
| 2026/02/18 | 2,228 | 2,270 | 2,228 | 2,258 | 52,600 |
| 2026/02/17 | 2,240 | 2,254 | 2,208 | 2,224 | 47,400 |
| 2026/02/16 | 2,263 | 2,319 | 2,211 | 2,254 | 131,800 |
| 2026/02/13 | 2,150 | 2,159 | 2,106 | 2,135 | 42,800 |
| 2026/02/12 | 2,119 | 2,153 | 2,100 | 2,142 | 44,000 |
| 2026/02/10 | 2,116 | 2,116 | 2,090 | 2,099 | 38,700 |
| 2026/02/09 | 2,100 | 2,119 | 2,087 | 2,116 | 47,800 |
| 2026/02/06 | 2,042 | 2,090 | 2,042 | 2,079 | 55,100 |
| 2026/02/05 | 2,050 | 2,073 | 2,048 | 2,055 | 34,700 |
| 2026/02/04 | 2,023 | 2,053 | 2,023 | 2,050 | 33,400 |
| 2026/02/03 | 2,006 | 2,035 | 1,999 | 2,023 | 33,300 |
| 2026/02/02 | 2,005 | 2,050 | 2,005 | 2,015 | 37,800 |
| 2026/01/30 | 1,987 | 2,003 | 1,982 | 2,003 | 34,800 |
| 2026/01/29 | 1,968 | 1,978 | 1,958 | 1,975 | 30,400 |
| 2026/01/28 | 1,984 | 1,990 | 1,961 | 1,968 | 35,900 |
| 2026/01/27 | 2,015 | 2,016 | 1,984 | 1,984 | 51,500 |
| 2026/01/26 | 2,016 | 2,026 | 1,995 | 2,016 | 38,900 |
| 2026/01/23 | 2,052 | 2,053 | 2,011 | 2,039 | 33,900 |
| 2026/01/22 | 2,070 | 2,073 | 2,026 | 2,060 | 29,200 |
| 2026/01/21 | 2,008 | 2,075 | 2,000 | 2,070 | 82,200 |
| 2026/01/20 | 1,981 | 2,034 | 1,972 | 2,021 | 89,900 |
| 2026/01/19 | 1,984 | 1,985 | 1,961 | 1,981 | 33,700 |
| 2026/01/16 | 2,001 | 2,001 | 1,951 | 1,971 | 33,500 |
| 2026/01/15 | 1,985 | 2,009 | 1,969 | 2,005 | 40,800 |
| 2026/01/14 | 1,951 | 1,981 | 1,948 | 1,981 | 56,900 |
| 2026/01/13 | 1,960 | 1,965 | 1,922 | 1,961 | 60,500 |
| 2026/01/09 | 1,951 | 1,969 | 1,951 | 1,956 | 24,200 |
| 2026/01/08 | 1,943 | 1,968 | 1,943 | 1,949 | 43,900 |
| 2026/01/07 | 1,917 | 1,959 | 1,917 | 1,953 | 39,200 |
| 2026/01/06 | 1,900 | 1,939 | 1,900 | 1,931 | 27,800 |
| 2026/01/05 | 1,887 | 1,912 | 1,887 | 1,898 | 34,200 |
| 2025/12/30 | 1,891 | 1,900 | 1,886 | 1,887 | 16,200 |
| 2025/12/29 | 1,889 | 1,896 | 1,883 | 1,891 | 26,100 |
| 2025/12/26 | 1,880 | 1,887 | 1,877 | 1,882 | 15,900 |
| 2025/12/25 | 1,868 | 1,884 | 1,867 | 1,878 | 17,700 |
| 2025/12/24 | 1,880 | 1,883 | 1,866 | 1,866 | 20,900 |
| 2025/12/23 | 1,853 | 1,887 | 1,853 | 1,886 | 35,300 |
| 2025/12/22 | 1,864 | 1,868 | 1,851 | 1,853 | 31,900 |
| 2025/12/19 | 1,859 | 1,865 | 1,852 | 1,864 | 23,000 |
| 2025/12/18 | 1,851 | 1,864 | 1,841 | 1,859 | 37,200 |
| 2025/12/17 | 1,848 | 1,851 | 1,842 | 1,842 | 22,200 |
| 2025/12/16 | 1,875 | 1,875 | 1,855 | 1,857 | 33,100 |
| 2025/12/15 | 1,850 | 1,871 | 1,841 | 1,867 | 32,300 |
| 2025/12/12 | 1,861 | 1,869 | 1,839 | 1,840 | 52,100 |
| 2025/12/11 | 1,880 | 1,882 | 1,851 | 1,851 | 39,300 |
| 2025/12/10 | 1,881 | 1,893 | 1,871 | 1,885 | 38,700 |
| 2025/12/09 | 1,910 | 1,915 | 1,877 | 1,881 | 32,400 |
| 2025/12/08 | 1,940 | 1,961 | 1,915 | 1,918 | 30,900 |
| 2025/12/05 | 1,946 | 1,946 | 1,917 | 1,943 | 44,100 |
| 2025/12/04 | 1,917 | 1,946 | 1,910 | 1,946 | 32,700 |
| 2025/12/03 | 1,940 | 1,944 | 1,914 | 1,917 | 58,300 |
| 2025/12/02 | 1,945 | 1,955 | 1,919 | 1,941 | 44,900 |
| 2025/12/01 | 1,981 | 1,981 | 1,935 | 1,950 | 65,600 |
| 2025/11/28 | 1,977 | 1,988 | 1,952 | 1,965 | 58,000 |
| 2025/11/27 | 1,964 | 1,985 | 1,960 | 1,976 | 35,000 |
| 2025/11/26 | 1,974 | 1,990 | 1,962 | 1,981 | 34,000 |
| 2025/11/25 | 1,965 | 1,971 | 1,953 | 1,960 | 27,700 |
| 2025/11/21 | 1,914 | 1,957 | 1,914 | 1,957 | 36,600 |
| 2025/11/20 | 1,912 | 1,923 | 1,901 | 1,914 | 32,400 |
| 2025/11/19 | 1,933 | 1,933 | 1,900 | 1,909 | 45,100 |
| 2025/11/18 | 1,908 | 1,958 | 1,905 | 1,948 | 60,700 |
| 2025/11/17 | 1,847 | 1,928 | 1,847 | 1,919 | 106,900 |
| 2025/11/14 | 1,905 | 1,921 | 1,885 | 1,905 | 41,900 |
| 2025/11/13 | 1,904 | 1,918 | 1,903 | 1,915 | 18,100 |
| 2025/11/12 | 1,902 | 1,927 | 1,901 | 1,904 | 18,400 |
| 2025/11/11 | 1,887 | 1,902 | 1,877 | 1,902 | 45,000 |
| 2025/11/10 | 1,873 | 1,890 | 1,873 | 1,882 | 51,600 |
| 2025/11/07 | 1,850 | 1,872 | 1,847 | 1,872 | 21,100 |
| 2025/11/06 | 1,847 | 1,863 | 1,844 | 1,850 | 24,100 |
| 2025/11/05 | 1,847 | 1,852 | 1,827 | 1,847 | 30,200 |
| 2025/11/04 | 1,820 | 1,848 | 1,817 | 1,847 | 18,200 |
| 2025/10/31 | 1,827 | 1,828 | 1,805 | 1,820 | 19,100 |
| 2025/10/30 | 1,820 | 1,831 | 1,803 | 1,806 | 33,500 |
| 2025/10/29 | 1,877 | 1,877 | 1,823 | 1,823 | 38,300 |
| 2025/10/28 | 1,905 | 1,911 | 1,869 | 1,876 | 28,700 |
| 2025/10/27 | 1,899 | 1,912 | 1,892 | 1,905 | 16,400 |
| 2025/10/24 | 1,905 | 1,908 | 1,890 | 1,891 | 13,900 |
| 2025/10/23 | 1,899 | 1,917 | 1,891 | 1,908 | 22,700 |
| 2025/10/22 | 1,886 | 1,899 | 1,883 | 1,899 | 19,000 |
| 2025/10/21 | 1,889 | 1,890 | 1,882 | 1,886 | 10,100 |
| 2025/10/20 | 1,902 | 1,913 | 1,884 | 1,889 | 11,000 |
| 2025/10/17 | 1,900 | 1,900 | 1,872 | 1,884 | 15,500 |
| 2025/10/16 | 1,900 | 1,909 | 1,883 | 1,885 | 24,100 |
| 2025/10/15 | 1,880 | 1,896 | 1,880 | 1,891 | 16,000 |
| 2025/10/14 | 1,850 | 1,877 | 1,844 | 1,862 | 28,600 |
| 2025/10/10 | 1,848 | 1,892 | 1,838 | 1,886 | 31,300 |
| 2025/10/09 | 1,888 | 1,902 | 1,861 | 1,861 | 29,600 |
| 2025/10/08 | 1,915 | 1,939 | 1,893 | 1,893 | 20,600 |
| 2025/10/07 | 1,941 | 1,944 | 1,911 | 1,926 | 21,600 |
| 2025/10/06 | 1,927 | 1,955 | 1,923 | 1,941 | 34,700 |
| 2025/10/03 | 1,909 | 1,928 | 1,909 | 1,921 | 18,400 |
| 2025/10/02 | 1,900 | 1,923 | 1,894 | 1,914 | 21,300 |
| 2025/10/01 | 1,962 | 1,962 | 1,903 | 1,903 | 31,900 |
| 2025/09/30 | 1,986 | 1,986 | 1,953 | 1,961 | 16,400 |
| 2025/09/29 | 1,998 | 1,998 | 1,963 | 1,987 | 25,800 |
| 2025/09/26 | 2,029 | 2,030 | 2,012 | 2,023 | 32,800 |
| 2025/09/25 | 2,050 | 2,058 | 2,028 | 2,039 | 25,000 |
| 2025/09/24 | 2,033 | 2,050 | 2,016 | 2,042 | 29,300 |
| 2025/09/22 | 2,009 | 2,040 | 2,001 | 2,033 | 40,500 |
| 2025/09/19 | 2,000 | 2,020 | 2,000 | 2,011 | 37,600 |
| 2025/09/18 | 1,986 | 1,994 | 1,979 | 1,994 | 25,800 |
| 2025/09/17 | 1,941 | 1,990 | 1,940 | 1,969 | 32,400 |
| 2025/09/16 | 1,937 | 1,952 | 1,932 | 1,941 | 23,000 |
| 2025/09/12 | 1,974 | 1,974 | 1,932 | 1,932 | 43,900 |
| 2025/09/11 | 1,956 | 1,990 | 1,943 | 1,990 | 55,400 |
| 2025/09/10 | 1,911 | 1,956 | 1,911 | 1,951 | 34,300 |
| 2025/09/09 | 1,918 | 1,943 | 1,903 | 1,915 | 34,200 |
| 2025/09/08 | 1,886 | 1,915 | 1,886 | 1,915 | 18,700 |
| 2025/09/05 | 1,875 | 1,888 | 1,870 | 1,886 | 12,700 |
| 2025/09/04 | 1,866 | 1,884 | 1,860 | 1,883 | 18,900 |
| 2025/09/03 | 1,867 | 1,885 | 1,867 | 1,875 | 19,100 |
| 2025/09/02 | 1,888 | 1,888 | 1,866 | 1,866 | 12,700 |
| 2025/09/01 | 1,868 | 1,897 | 1,868 | 1,869 | 16,500 |
| 2025/08/29 | 1,880 | 1,882 | 1,855 | 1,868 | 22,900 |
| 2025/08/28 | 1,890 | 1,898 | 1,878 | 1,887 | 34,300 |
| 2025/08/27 | 1,879 | 1,906 | 1,877 | 1,899 | 23,700 |
| 2025/08/26 | 1,888 | 1,908 | 1,880 | 1,880 | 36,800 |
| 2025/08/25 | 1,915 | 1,922 | 1,884 | 1,887 | 31,700 |
| 2025/08/22 | 1,939 | 1,949 | 1,917 | 1,923 | 34,200 |
| 2025/08/21 | 1,908 | 1,934 | 1,897 | 1,926 | 15,700 |
| 2025/08/20 | 1,924 | 1,947 | 1,905 | 1,914 | 22,000 |
| 2025/08/19 | 1,896 | 1,926 | 1,887 | 1,922 | 23,500 |
| 2025/08/18 | 1,886 | 1,905 | 1,886 | 1,888 | 37,800 |
| 2025/08/15 | 1,905 | 1,919 | 1,885 | 1,890 | 24,900 |
| 2025/08/14 | 1,940 | 1,940 | 1,904 | 1,914 | 34,500 |
| 2025/08/13 | 1,960 | 1,960 | 1,910 | 1,949 | 42,800 |
| 2025/08/12 | 1,885 | 1,983 | 1,885 | 1,966 | 143,800 |
| 2025/08/08 | 1,921 | 1,925 | 1,906 | 1,925 | 42,800 |
| 2025/08/07 | 1,931 | 1,931 | 1,911 | 1,921 | 27,600 |
| 2025/08/06 | 1,902 | 1,934 | 1,898 | 1,931 | 29,900 |
| 2025/08/05 | 1,902 | 1,909 | 1,891 | 1,902 | 25,400 |
| 2025/08/04 | 1,896 | 1,905 | 1,884 | 1,896 | 19,200 |
| 2025/08/01 | 1,880 | 1,919 | 1,880 | 1,903 | 37,500 |
| 2025/07/31 | 1,846 | 1,888 | 1,846 | 1,879 | 47,400 |
| 2025/07/30 | 1,842 | 1,852 | 1,835 | 1,847 | 38,700 |
| 2025/07/29 | 1,863 | 1,864 | 1,841 | 1,852 | 21,600 |
| 2025/07/28 | 1,888 | 1,888 | 1,863 | 1,872 | 19,500 |
| 2025/07/25 | 1,862 | 1,907 | 1,862 | 1,888 | 47,600 |
| 2025/07/24 | 1,864 | 1,874 | 1,861 | 1,870 | 18,600 |
| 2025/07/23 | 1,880 | 1,880 | 1,837 | 1,865 | 56,600 |
| 2025/07/22 | 1,861 | 1,884 | 1,860 | 1,872 | 35,000 |
| 2025/07/18 | 1,855 | 1,866 | 1,844 | 1,851 | 39,700 |
| 2025/07/17 | 1,843 | 1,875 | 1,834 | 1,850 | 50,600 |
| 2025/07/16 | 1,801 | 1,847 | 1,796 | 1,843 | 75,100 |
| 2025/07/15 | 1,811 | 1,822 | 1,790 | 1,801 | 25,000 |
| 2025/07/14 | 1,823 | 1,840 | 1,810 | 1,818 | 68,000 |
| 2025/07/11 | 1,782 | 1,822 | 1,782 | 1,801 | 73,100 |
| 2025/07/10 | 1,807 | 1,808 | 1,773 | 1,780 | 42,700 |
| 2025/07/09 | 1,801 | 1,808 | 1,781 | 1,793 | 59,500 |
| 2025/07/08 | 1,787 | 1,806 | 1,779 | 1,792 | 48,400 |
| 2025/07/07 | 1,777 | 1,825 | 1,771 | 1,779 | 77,100 |
| 2025/07/04 | 1,750 | 1,773 | 1,741 | 1,770 | 68,100 |
| 2025/07/03 | 1,735 | 1,749 | 1,731 | 1,741 | 36,300 |
| 2025/07/02 | 1,699 | 1,742 | 1,699 | 1,737 | 51,300 |
| 2025/07/01 | 1,716 | 1,716 | 1,693 | 1,695 | 47,000 |
| 2025/06/30 | 1,725 | 1,736 | 1,716 | 1,716 | 38,700 |
| 2025/06/27 | 1,722 | 1,729 | 1,717 | 1,729 | 21,900 |
| 2025/06/26 | 1,732 | 1,732 | 1,718 | 1,722 | 17,300 |
| 2025/06/25 | 1,747 | 1,747 | 1,713 | 1,731 | 39,900 |
| 2025/06/24 | 1,747 | 1,757 | 1,739 | 1,745 | 23,600 |
| 2025/06/23 | 1,746 | 1,753 | 1,716 | 1,742 | 63,700 |
| 2025/06/20 | 1,759 | 1,770 | 1,745 | 1,745 | 129,800 |
| 2025/06/19 | 1,769 | 1,778 | 1,755 | 1,764 | 20,200 |
| 2025/06/18 | 1,770 | 1,781 | 1,762 | 1,776 | 30,600 |
| 2025/06/17 | 1,791 | 1,793 | 1,766 | 1,766 | 35,100 |
| 2025/06/16 | 1,800 | 1,805 | 1,792 | 1,798 | 16,900 |
| 2025/06/13 | 1,800 | 1,803 | 1,786 | 1,791 | 32,400 |
| 2025/06/12 | 1,808 | 1,808 | 1,786 | 1,800 | 36,000 |
| 2025/06/11 | 1,807 | 1,824 | 1,807 | 1,810 | 16,000 |
| 2025/06/10 | 1,811 | 1,824 | 1,804 | 1,804 | 28,200 |
| 2025/06/09 | 1,832 | 1,832 | 1,799 | 1,805 | 36,200 |
| 2025/06/06 | 1,839 | 1,844 | 1,822 | 1,835 | 36,400 |
| 2025/06/05 | 1,837 | 1,852 | 1,818 | 1,831 | 31,400 |
| 2025/06/04 | 1,833 | 1,842 | 1,829 | 1,838 | 16,300 |
| 2025/06/03 | 1,826 | 1,848 | 1,823 | 1,839 | 33,900 |
| 2025/06/02 | 1,849 | 1,853 | 1,826 | 1,830 | 22,300 |
| 2025/05/30 | 1,806 | 1,849 | 1,805 | 1,843 | 34,000 |
| 2025/05/29 | 1,829 | 1,831 | 1,808 | 1,816 | 29,200 |
| 2025/05/28 | 1,838 | 1,840 | 1,816 | 1,826 | 16,900 |
| 2025/05/27 | 1,806 | 1,829 | 1,806 | 1,829 | 10,100 |
| 2025/05/26 | 1,802 | 1,821 | 1,802 | 1,813 | 12,900 |
| 2025/05/23 | 1,808 | 1,814 | 1,798 | 1,813 | 28,700 |
| 2025/05/22 | 1,799 | 1,813 | 1,789 | 1,795 | 25,600 |
| 2025/05/21 | 1,823 | 1,842 | 1,808 | 1,808 | 19,500 |
| 2025/05/20 | 1,856 | 1,857 | 1,825 | 1,830 | 20,600 |
| 2025/05/19 | 1,828 | 1,857 | 1,809 | 1,856 | 30,800 |