KabuInsight

大石産業

3943
スタンダード/パルプ・紙/OHISHI SANGYO 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
2026-03-131,433.01,448.01,425.01,430.0-7.0-0.49%3,100
2026-03-121,456.01,471.01,437.01,437.0-19.0-1.30%5,000
2026-03-111,434.01,460.01,431.01,456.0+24.0+1.68%3,200
2026-03-101,423.01,432.01,422.01,432.0+16.0+1.13%3,000
2026-03-091,450.01,454.01,405.01,416.0-38.0-2.61%7,900
2026-03-061,457.01,457.01,421.01,454.0-2.0-0.14%1,500
2026-03-051,450.01,458.01,425.01,456.0+36.0+2.54%2,500
2026-03-041,440.01,488.01,416.01,420.0-26.0-1.80%8,300
2026-03-031,477.01,496.01,446.01,446.0-34.0-2.30%7,300
2026-03-021,470.01,480.01,453.01,480.0-6.0-0.40%5,100
2026-02-271,499.01,499.01,486.01,486.0-8.0-0.54%2,200
2026-02-261,490.01,494.01,480.01,494.0+4.0+0.27%3,400
2026-02-251,493.01,499.01,480.01,490.0+6.0+0.40%2,900
2026-02-241,460.01,484.01,458.01,484.0+24.0+1.64%7,000
2026-02-201,460.01,460.01,457.01,460.0-2.0-0.14%1,500
2026-02-191,451.01,462.01,447.01,462.0+17.0+1.18%3,800
2026-02-181,449.01,450.01,440.01,445.0-2.0-0.14%2,300
2026-02-171,436.01,447.01,436.01,447.0+12.0+0.84%4,700
2026-02-161,427.01,435.01,427.01,435.0+8.0+0.56%6,400
2026-02-131,435.01,435.01,421.01,427.0-2.0-0.14%7,700
2026-02-121,417.01,430.01,417.01,429.0+12.0+0.85%4,700
2026-02-101,405.01,418.01,405.01,417.0+12.0+0.85%3,600
2026-02-091,418.01,419.01,405.01,405.0-10.0-0.71%7,000
2026-02-061,418.01,428.01,415.01,415.0-9.0-0.63%6,800
2026-02-051,411.01,424.01,403.01,424.0+10.0+0.71%4,100
2026-02-041,422.01,429.01,408.01,414.0+4.0+0.28%10,800
2026-02-031,421.01,425.01,410.01,410.0-3.0-0.21%2,700
2026-02-021,432.01,432.01,406.01,413.0-6.0-0.42%5,400
2026-01-301,408.01,419.01,408.01,419.0+4.0+0.28%2,700
2026-01-291,406.01,416.01,404.01,415.0+9.0+0.64%1,400
2026-01-281,407.01,416.01,404.01,406.0-10.0-0.71%2,500
2026-01-271,420.01,427.01,408.01,416.0-1.0-0.07%1,500
2026-01-261,430.01,430.01,400.01,417.0-11.0-0.77%7,300
2026-01-231,432.01,440.01,428.01,428.0-4.0-0.28%3,100
2026-01-221,430.01,433.01,429.01,432.0-1.0-0.07%1,300
2026-01-211,431.01,433.01,427.01,433.0+1.0+0.07%1,900
2026-01-201,425.01,435.01,425.01,432.0+7.0+0.49%1,400
2026-01-191,435.01,436.01,425.01,425.0-7.0-0.49%3,000
2026-01-161,432.01,434.01,428.01,432.00.00.00%1,900
2026-01-151,419.01,437.01,419.01,432.0+6.0+0.42%5,200
2026-01-141,438.01,438.01,422.01,426.0-2.0-0.14%7,000
2026-01-131,420.01,436.01,417.01,428.0+14.0+0.99%7,100
2026-01-091,403.01,425.01,400.01,414.0+12.0+0.86%5,200
2026-01-081,404.01,405.01,401.01,402.0-3.0-0.21%2,600
2026-01-071,405.01,410.01,399.01,405.00.00.00%4,700
2026-01-061,407.01,414.01,401.01,405.00.00.00%5,000
2026-01-051,400.01,418.01,400.01,405.0+6.0+0.43%5,900
2025-12-301,378.01,399.01,370.01,399.0+30.0+2.19%6,500
2025-12-291,367.01,379.01,363.01,369.0+15.0+1.11%8,400
2025-12-261,352.01,354.01,347.01,354.0+3.0+0.22%4,000
2025-12-251,345.01,351.01,343.01,351.0+9.0+0.67%2,600
2025-12-241,345.01,345.01,339.01,342.0-1.0-0.07%4,500
2025-12-231,340.01,344.01,339.01,343.0+3.0+0.22%1,800
2025-12-221,343.01,344.01,339.01,340.0-2.0-0.15%4,700
2025-12-191,338.01,345.01,337.01,342.0+4.0+0.30%4,300
2025-12-181,340.01,340.01,336.01,338.0-2.0-0.15%2,500
2025-12-171,327.01,340.01,327.01,340.0+14.0+1.06%4,100
2025-12-161,326.01,326.01,308.01,326.00.00.00%5,000
2025-12-151,327.01,327.01,321.01,326.0-1.0-0.08%4,100
2025-12-121,320.01,327.01,312.01,327.0+9.0+0.68%16,700
2025-12-111,323.01,323.01,316.01,318.0+2.0+0.15%2,700
2025-12-101,320.01,320.01,315.01,316.0-6.0-0.45%1,000
2025-12-091,331.01,331.01,316.01,322.0-4.0-0.30%5,400
2025-12-081,318.01,329.01,316.01,326.0+10.0+0.76%5,400
2025-12-051,312.01,318.01,310.01,316.0+4.0+0.30%2,700
2025-12-041,308.01,314.01,308.01,312.0+4.0+0.31%2,600
2025-12-031,317.01,317.01,308.01,308.0-9.0-0.68%2,500
2025-12-021,319.01,319.01,314.01,317.00.00.00%3,700
2025-12-011,309.01,317.01,308.01,317.0+8.0+0.61%3,900
2025-11-281,303.01,314.01,303.01,309.0+6.0+0.46%5,600
2025-11-271,304.01,304.01,301.01,303.0+2.0+0.15%3,400
2025-11-261,301.01,306.01,300.01,301.0+1.0+0.08%4,100
2025-11-251,300.01,302.01,298.01,300.00.00.00%3,900
2025-11-211,296.01,304.01,296.01,300.0+2.0+0.15%3,600
2025-11-201,296.01,300.01,296.01,298.00.00.00%2,600
2025-11-191,298.01,298.01,297.01,298.00.00.00%2,000
2025-11-181,302.01,302.01,298.01,298.0-4.0-0.31%3,600
2025-11-171,302.01,308.01,300.01,302.00.00.00%4,600
2025-11-141,307.01,307.01,302.01,302.0-1.0-0.08%2,700
2025-11-131,303.01,305.01,300.01,303.0-2.0-0.15%5,400
2025-11-121,297.01,305.01,297.01,305.0+8.0+0.62%9,200
2025-11-111,300.01,300.01,297.01,297.00.00.00%2,300
2025-11-101,301.01,301.01,296.01,297.0+1.0+0.08%4,800
2025-11-071,304.01,311.01,292.01,296.0-4.0-0.31%11,800
2025-11-061,301.01,309.01,300.01,300.00.00.00%3,300
2025-11-051,307.01,307.01,298.01,300.00.00.00%5,000
2025-11-041,304.01,305.01,300.01,300.0-1.0-0.08%3,700
2025-10-311,308.01,314.01,301.01,301.0-7.0-0.54%3,300
2025-10-301,310.01,315.01,308.01,308.0-2.0-0.15%1,300
2025-10-291,318.01,318.01,310.01,310.0-2.0-0.15%1,900
2025-10-281,317.01,319.01,311.01,312.0-5.0-0.38%1,600
2025-10-271,317.01,317.01,310.01,317.0+7.0+0.53%6,200
2025-10-241,310.01,312.01,306.01,310.00.00.00%3,300
2025-10-231,310.01,317.01,310.01,310.0-2.0-0.15%2,500
2025-10-221,303.01,315.01,303.01,312.0+9.0+0.69%1,300
2025-10-211,301.01,304.01,300.01,303.00.00.00%2,600
2025-10-201,303.01,308.01,302.01,303.00.00.00%8,100
2025-10-171,302.01,318.01,301.01,303.0-5.0-0.38%4,200
2025-10-161,321.01,321.01,308.01,308.0-13.0-0.98%4,000
2025-10-151,323.01,323.01,316.01,321.00.00.00%2,600
2025-10-141,326.01,326.01,306.01,321.0-5.0-0.38%9,300
2025-10-101,329.01,329.01,323.01,326.0-2.0-0.15%3,100
2025-10-091,329.01,329.01,325.01,328.0-1.0-0.08%4,300
2025-10-081,328.01,330.01,326.01,329.0+5.0+0.38%2,800
2025-10-071,320.01,324.01,314.01,324.0+4.0+0.30%3,000
2025-10-061,320.01,327.01,305.01,320.0+6.0+0.46%13,200
2025-10-031,318.01,318.01,298.01,314.0-4.0-0.30%7,800
2025-10-021,330.01,333.01,298.01,318.0-12.0-0.90%13,400
2025-10-011,381.01,381.01,330.01,330.0-51.0-3.69%12,400
2025-09-301,389.01,389.01,365.01,381.0-6.0-0.43%5,500
2025-09-291,370.01,400.01,365.01,387.0+22.0+1.61%13,300
2025-09-261,350.01,384.01,350.01,365.0+23.0+1.71%15,000
2025-09-251,299.01,348.01,295.01,342.0+53.0+4.11%20,000
2025-09-241,294.01,296.01,277.01,289.0+4.0+0.31%7,700
2025-09-221,285.01,294.01,275.01,285.0+7.0+0.55%5,300
2025-09-191,277.01,282.01,276.01,278.0+2.0+0.16%3,900
2025-09-181,276.01,285.01,274.01,276.00.00.00%1,800
2025-09-171,283.01,283.01,273.01,276.0-6.0-0.47%8,400
2025-09-161,290.01,293.01,273.01,282.0+10.0+0.79%14,200
2025-09-121,272.01,275.01,272.01,272.0——3,400

直近120営業日分を表示