KabuInsight

住友精化

4008
プライム/化学/Sumitomo Seika Chemicals Company,Limited.
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
2026-03-136,620.06,660.06,560.06,560.0-160.0-2.38%38,800
2026-03-126,750.06,780.06,690.06,720.0-80.0-1.18%47,700
2026-03-116,800.06,880.06,750.06,800.0+80.0+1.19%65,300
2026-03-106,670.06,780.06,640.06,720.0+210.0+3.23%54,800
2026-03-096,480.06,570.06,370.06,510.0-320.0-4.69%74,500
2026-03-066,830.06,870.06,740.06,830.0-70.0-1.01%52,100
2026-03-056,850.06,950.06,800.06,900.0+250.0+3.76%87,100
2026-03-046,900.06,960.06,600.06,650.0-490.0-6.86%114,500
2026-03-037,320.07,350.07,090.07,140.0-190.0-2.59%78,400
2026-03-027,080.07,360.06,890.07,330.0+180.0+2.52%77,200
2026-02-276,960.07,180.06,960.07,150.0+90.0+1.27%48,000
2026-02-267,090.07,110.06,940.07,060.00.00.00%50,100
2026-02-257,110.07,180.06,990.07,060.0-110.0-1.53%70,800
2026-02-246,870.07,230.06,850.07,170.0+300.0+4.37%99,900
2026-02-206,970.06,970.06,860.06,870.0-100.0-1.43%42,600
2026-02-196,890.06,980.06,830.06,970.0+80.0+1.16%57,300
2026-02-186,830.06,920.06,770.06,890.0+160.0+2.38%80,900
2026-02-176,690.06,800.06,640.06,730.0+70.0+1.05%41,100
2026-02-166,640.06,710.06,570.06,660.0+120.0+1.83%57,000
2026-02-136,570.06,600.06,410.06,540.0-90.0-1.36%57,800
2026-02-126,430.06,670.06,390.06,630.0+260.0+4.08%96,100
2026-02-106,210.06,420.06,150.06,370.0+150.0+2.41%128,400
2026-02-095,570.06,400.05,490.06,220.0+740.0+13.50%223,300
2026-02-065,470.05,510.05,440.05,480.0-20.0-0.36%25,800
2026-02-055,500.05,520.05,470.05,500.0+10.0+0.18%27,300
2026-02-045,370.05,490.05,360.05,490.0+130.0+2.43%31,600
2026-02-035,370.05,390.05,350.05,360.0+40.0+0.75%31,600
2026-02-025,390.05,430.05,320.05,320.0-40.0-0.75%35,400
2026-01-305,330.05,380.05,310.05,360.0+40.0+0.75%25,500
2026-01-295,290.05,350.05,230.05,320.0+30.0+0.57%39,700
2026-01-285,350.05,380.05,280.05,290.0-70.0-1.31%26,300
2026-01-275,330.05,370.05,290.05,360.0+60.0+1.13%26,900
2026-01-265,380.05,390.05,300.05,300.0-110.0-2.03%37,100
2026-01-235,420.05,440.05,390.05,410.0-10.0-0.18%21,700
2026-01-225,350.05,420.05,330.05,420.0+70.0+1.31%28,300
2026-01-215,320.05,350.05,270.05,350.0-20.0-0.37%30,000
2026-01-205,470.05,470.05,360.05,370.0-70.0-1.29%34,500
2026-01-195,490.05,490.05,360.05,440.0-50.0-0.91%44,400
2026-01-165,430.05,490.05,410.05,490.0+40.0+0.73%19,800
2026-01-155,390.05,480.05,340.05,450.0+80.0+1.49%34,700
2026-01-145,330.05,380.05,320.05,370.0+30.0+0.56%40,300
2026-01-135,370.05,370.05,300.05,340.0-10.0-0.19%55,300
2026-01-095,400.05,440.05,350.05,350.0-50.0-0.93%25,700
2026-01-085,450.05,450.05,400.05,400.0-50.0-0.92%25,800
2026-01-075,380.05,450.05,370.05,450.0+90.0+1.68%33,600
2026-01-065,310.05,360.05,310.05,360.0+60.0+1.13%36,200
2026-01-055,390.05,410.05,280.05,300.0-100.0-1.85%45,200
2025-12-305,400.05,420.05,370.05,400.00.00.00%26,600
2025-12-295,360.05,400.05,350.05,400.0+50.0+0.93%27,200
2025-12-265,360.05,370.05,310.05,350.0-20.0-0.37%21,900
2025-12-255,360.05,390.05,340.05,370.0+30.0+0.56%22,800
2025-12-245,350.05,360.05,300.05,340.0-10.0-0.19%24,200
2025-12-235,340.05,370.05,340.05,350.0+20.0+0.38%18,400
2025-12-225,330.05,350.05,300.05,330.00.00.00%18,100
2025-12-195,370.05,370.05,320.05,330.0-40.0-0.74%25,500
2025-12-185,370.05,380.05,320.05,370.0+30.0+0.56%26,000
2025-12-175,360.05,380.05,340.05,340.0-30.0-0.56%21,900
2025-12-165,360.05,370.05,320.05,370.0+20.0+0.37%21,700
2025-12-155,310.05,380.05,290.05,350.0+20.0+0.38%25,900
2025-12-125,300.05,330.05,290.05,330.0+90.0+1.72%31,200
2025-12-115,300.05,320.05,230.05,240.0-60.0-1.13%22,200
2025-12-105,300.05,340.05,250.05,300.0+50.0+0.95%29,200
2025-12-095,220.05,250.05,170.05,250.0+30.0+0.57%25,600
2025-12-085,160.05,220.05,160.05,220.0+60.0+1.16%27,800
2025-12-055,190.05,230.05,150.05,160.0-70.0-1.34%31,400
2025-12-045,210.05,230.05,190.05,230.0+30.0+0.58%30,900
2025-12-035,300.05,300.05,200.05,200.0-100.0-1.89%25,100
2025-12-025,300.05,310.05,280.05,300.0-10.0-0.19%24,400
2025-12-015,330.05,370.05,300.05,310.0-10.0-0.19%56,200
2025-11-285,340.05,350.05,310.05,320.0-20.0-0.37%48,600
2025-11-275,330.05,370.05,310.05,340.0+10.0+0.19%23,000
2025-11-265,280.05,360.05,250.05,330.0+70.0+1.33%99,000
2025-11-255,280.05,300.05,250.05,260.0-20.0-0.38%33,800
2025-11-215,220.05,360.05,220.05,280.0-40.0-0.75%31,100
2025-11-205,260.05,340.05,260.05,320.0+70.0+1.33%20,100
2025-11-195,270.05,300.05,180.05,250.0-20.0-0.38%33,300
2025-11-185,300.05,340.05,270.05,270.0-60.0-1.13%25,400
2025-11-175,340.05,380.05,310.05,330.0+20.0+0.38%40,800
2025-11-145,240.05,340.05,180.05,310.0+70.0+1.34%77,300
2025-11-135,170.05,270.05,120.05,240.0+80.0+1.55%107,000
2025-11-124,845.05,170.04,800.05,160.0+325.0+6.72%152,800
2025-11-114,830.04,835.04,780.04,835.0+10.0+0.21%20,900
2025-11-104,800.04,825.04,780.04,825.0+45.0+0.94%16,200
2025-11-074,750.04,795.04,710.04,780.0-10.0-0.21%14,100
2025-11-064,760.04,810.04,740.04,790.0+45.0+0.95%22,700
2025-11-054,770.04,770.04,690.04,745.0-25.0-0.52%32,600
2025-11-044,800.04,825.04,760.04,770.0-10.0-0.21%23,700
2025-10-314,760.04,790.04,730.04,780.0+50.0+1.06%33,700
2025-10-304,690.04,730.04,690.04,730.0+30.0+0.64%85,800
2025-10-294,730.04,730.04,690.04,700.0-30.0-0.63%41,100
2025-10-284,850.04,855.04,730.04,730.0-160.0-3.27%50,700
2025-10-274,875.04,895.04,845.04,890.0+40.0+0.82%35,600
2025-10-244,860.04,880.04,840.04,850.0+5.0+0.10%19,800
2025-10-234,800.04,860.04,790.04,845.0+25.0+0.52%29,600
2025-10-224,795.04,830.04,775.04,820.0+30.0+0.63%68,300
2025-10-214,765.04,795.04,755.04,790.0+25.0+0.52%28,200
2025-10-204,800.04,800.04,760.04,765.0+15.0+0.32%19,200
2025-10-174,770.04,770.04,710.04,750.0-45.0-0.94%25,200
2025-10-164,780.04,805.04,760.04,795.0+25.0+0.52%31,300
2025-10-154,725.04,775.04,700.04,770.0+50.0+1.06%32,200
2025-10-144,640.04,725.04,640.04,720.0+45.0+0.96%43,700
2025-10-104,740.04,745.04,675.04,675.0-105.0-2.20%45,000
2025-10-094,740.04,780.04,735.04,780.0+40.0+0.84%27,200
2025-10-084,770.04,780.04,735.04,740.0-30.0-0.63%26,900
2025-10-074,710.04,795.04,710.04,770.0+60.0+1.27%60,500
2025-10-064,710.04,735.04,695.04,710.0+70.0+1.51%40,500
2025-10-034,655.04,665.04,620.04,640.0-15.0-0.32%20,200
2025-10-024,690.04,725.04,630.04,655.0-25.0-0.53%44,700
2025-10-014,730.04,755.04,665.04,680.0-75.0-1.58%45,300
2025-09-304,770.04,785.04,715.04,755.00.00.00%78,200
2025-09-294,710.04,765.04,690.04,755.0-35.0-0.73%63,700
2025-09-264,750.04,800.04,740.04,790.0+25.0+0.52%92,500
2025-09-254,770.04,790.04,750.04,765.0+15.0+0.32%66,000
2025-09-244,750.04,765.04,705.04,750.00.00.00%56,300
2025-09-224,720.04,770.04,710.04,750.0+20.0+0.42%47,500
2025-09-194,760.04,780.04,710.04,730.0-25.0-0.53%70,600
2025-09-184,745.04,755.04,720.04,755.0+35.0+0.74%52,700
2025-09-174,730.04,740.04,690.04,720.0+5.0+0.11%51,900
2025-09-164,685.04,720.04,655.04,715.0+65.0+1.40%44,600
2025-09-124,660.04,670.04,640.04,650.0——31,100

直近120営業日分を表示