日産化学

4021

プライム/化学/Nissan Chemical Corporation

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
2026-03-13	6,114.0	6,438.0	6,114.0	6,386.0	+108.0	+1.72%	1,156,800
2026-03-12	6,344.0	6,383.0	6,246.0	6,278.0	-266.0	-4.06%	641,100
2026-03-11	6,452.0	6,583.0	6,424.0	6,544.0	+176.0	+2.76%	652,400
2026-03-10	6,292.0	6,445.0	6,266.0	6,368.0	+176.0	+2.84%	783,200
2026-03-09	6,152.0	6,232.0	6,013.0	6,192.0	-267.0	-4.13%	1,109,600
2026-03-06	6,325.0	6,466.0	6,280.0	6,459.0	+109.0	+1.72%	632,800
2026-03-05	6,415.0	6,448.0	6,262.0	6,350.0	+105.0	+1.68%	835,400
2026-03-04	6,262.0	6,425.0	6,152.0	6,245.0	-317.0	-4.83%	1,182,200
2026-03-03	6,800.0	6,851.0	6,523.0	6,562.0	-335.0	-4.86%	1,008,300
2026-03-02	6,815.0	6,925.0	6,736.0	6,897.0	-210.0	-2.95%	1,306,100
2026-02-27	7,044.0	7,148.0	6,991.0	7,107.0	+44.0	+0.62%	1,258,800
2026-02-26	7,055.0	7,137.0	7,001.0	7,063.0	+5.0	+0.07%	902,100
2026-02-25	6,996.0	7,180.0	6,933.0	7,058.0	+137.0	+1.98%	1,137,800
2026-02-24	6,697.0	6,970.0	6,601.0	6,921.0	+324.0	+4.91%	1,229,200
2026-02-20	6,740.0	6,826.0	6,587.0	6,597.0	-180.0	-2.66%	1,035,900
2026-02-19	6,714.0	6,891.0	6,653.0	6,777.0	+163.0	+2.46%	895,600
2026-02-18	6,630.0	6,722.0	6,593.0	6,614.0	-22.0	-0.33%	716,800
2026-02-17	6,591.0	6,647.0	6,572.0	6,636.0	+32.0	+0.48%	403,000
2026-02-16	6,557.0	6,604.0	6,472.0	6,604.0	+100.0	+1.54%	559,200
2026-02-13	6,557.0	6,618.0	6,477.0	6,504.0	-114.0	-1.72%	1,207,200
2026-02-12	6,710.0	6,815.0	6,567.0	6,618.0	-251.0	-3.65%	1,415,100
2026-02-10	6,224.0	6,869.0	6,169.0	6,869.0	+1000.0	+17.04%	2,003,500
2026-02-09	5,970.0	5,970.0	5,820.0	5,869.0	+149.0	+2.60%	1,364,900
2026-02-06	5,620.0	5,720.0	5,600.0	5,720.0	0.0	0.00%	664,600
2026-02-05	5,766.0	5,784.0	5,707.0	5,720.0	+86.0	+1.53%	649,400
2026-02-04	5,567.0	5,657.0	5,520.0	5,634.0	+73.0	+1.31%	686,500
2026-02-03	5,440.0	5,561.0	5,421.0	5,561.0	+143.0	+2.64%	808,600
2026-02-02	5,480.0	5,525.0	5,397.0	5,418.0	+95.0	+1.78%	887,900
2026-01-30	5,245.0	5,334.0	5,236.0	5,323.0	+46.0	+0.87%	651,700
2026-01-29	5,237.0	5,278.0	5,168.0	5,277.0	+7.0	+0.13%	516,400
2026-01-28	5,268.0	5,319.0	5,251.0	5,270.0	-64.0	-1.20%	735,800
2026-01-27	5,300.0	5,352.0	5,274.0	5,334.0	-30.0	-0.56%	515,700
2026-01-26	5,336.0	5,389.0	5,323.0	5,364.0	-129.0	-2.35%	538,500
2026-01-23	5,574.0	5,595.0	5,476.0	5,493.0	+58.0	+1.07%	641,500
2026-01-22	5,376.0	5,454.0	5,374.0	5,435.0	+59.0	+1.10%	502,000
2026-01-21	5,300.0	5,409.0	5,296.0	5,376.0	-19.0	-0.35%	689,600
2026-01-20	5,461.0	5,469.0	5,380.0	5,395.0	-79.0	-1.44%	502,600
2026-01-19	5,486.0	5,500.0	5,371.0	5,474.0	-29.0	-0.53%	416,900
2026-01-16	5,440.0	5,526.0	5,430.0	5,503.0	-7.0	-0.13%	465,000
2026-01-15	5,560.0	5,597.0	5,490.0	5,510.0	-22.0	-0.40%	477,500
2026-01-14	5,500.0	5,573.0	5,461.0	5,532.0	+87.0	+1.60%	680,200
2026-01-13	5,500.0	5,525.0	5,435.0	5,445.0	+40.0	+0.74%	543,700
2026-01-09	5,455.0	5,497.0	5,393.0	5,405.0	-16.0	-0.30%	654,900
2026-01-08	5,436.0	5,483.0	5,402.0	5,421.0	-55.0	-1.00%	444,200
2026-01-07	5,431.0	5,488.0	5,404.0	5,476.0	+72.0	+1.33%	409,100
2026-01-06	5,349.0	5,430.0	5,345.0	5,404.0	+55.0	+1.03%	450,500
2026-01-05	5,412.0	5,457.0	5,327.0	5,349.0	-14.0	-0.26%	555,100
2025-12-30	5,375.0	5,403.0	5,343.0	5,363.0	-79.0	-1.45%	373,800
2025-12-29	5,474.0	5,482.0	5,405.0	5,442.0	-34.0	-0.62%	311,300
2025-12-26	5,477.0	5,505.0	5,467.0	5,476.0	+21.0	+0.38%	274,700
2025-12-25	5,506.0	5,510.0	5,440.0	5,455.0	+17.0	+0.31%	225,900
2025-12-24	5,528.0	5,528.0	5,425.0	5,438.0	-78.0	-1.41%	322,000
2025-12-23	5,427.0	5,528.0	5,421.0	5,516.0	+45.0	+0.82%	435,300
2025-12-22	5,437.0	5,474.0	5,402.0	5,471.0	+34.0	+0.63%	403,900
2025-12-19	5,367.0	5,450.0	5,355.0	5,437.0	+70.0	+1.30%	713,400
2025-12-18	5,387.0	5,405.0	5,326.0	5,367.0	+28.0	+0.52%	408,500
2025-12-17	5,357.0	5,370.0	5,293.0	5,339.0	+18.0	+0.34%	578,000
2025-12-16	5,361.0	5,363.0	5,277.0	5,321.0	-97.0	-1.79%	402,000
2025-12-15	5,407.0	5,447.0	5,389.0	5,418.0	+11.0	+0.20%	569,300
2025-12-12	5,379.0	5,461.0	5,351.0	5,407.0	+138.0	+2.62%	1,026,200
2025-12-11	5,359.0	5,388.0	5,252.0	5,269.0	-37.0	-0.70%	494,100
2025-12-10	5,230.0	5,333.0	5,228.0	5,306.0	+128.0	+2.47%	680,600
2025-12-09	5,127.0	5,193.0	5,103.0	5,178.0	+25.0	+0.49%	400,900
2025-12-08	5,180.0	5,209.0	5,127.0	5,153.0	-26.0	-0.50%	351,400
2025-12-05	5,159.0	5,198.0	5,122.0	5,179.0	-78.0	-1.48%	487,900
2025-12-04	5,131.0	5,262.0	5,130.0	5,257.0	+126.0	+2.46%	501,600
2025-12-03	5,106.0	5,171.0	5,093.0	5,131.0	+43.0	+0.85%	487,400
2025-12-02	5,079.0	5,161.0	5,078.0	5,088.0	+9.0	+0.18%	622,400
2025-12-01	5,252.0	5,262.0	5,079.0	5,079.0	-200.0	-3.79%	664,400
2025-11-28	5,249.0	5,343.0	5,220.0	5,279.0	+40.0	+0.76%	993,900
2025-11-27	5,205.0	5,246.0	5,205.0	5,239.0	+70.0	+1.35%	294,700
2025-11-26	5,116.0	5,187.0	5,106.0	5,169.0	+58.0	+1.13%	504,800
2025-11-25	5,204.0	5,206.0	5,081.0	5,111.0	-114.0	-2.18%	624,400
2025-11-21	5,063.0	5,225.0	5,063.0	5,225.0	+119.0	+2.33%	668,400
2025-11-20	5,114.0	5,175.0	5,083.0	5,106.0	+17.0	+0.33%	566,000
2025-11-19	5,116.0	5,210.0	5,063.0	5,089.0	+4.0	+0.08%	726,800
2025-11-18	5,090.0	5,155.0	5,076.0	5,085.0	-45.0	-0.88%	497,400
2025-11-17	5,130.0	5,156.0	5,104.0	5,130.0	-20.0	-0.39%	433,200
2025-11-14	5,085.0	5,211.0	5,051.0	5,150.0	+29.0	+0.57%	678,500
2025-11-13	5,155.0	5,181.0	5,097.0	5,121.0	+22.0	+0.43%	502,300
2025-11-12	5,076.0	5,149.0	5,030.0	5,099.0	+63.0	+1.25%	649,400
2025-11-11	4,864.0	5,055.0	4,864.0	5,036.0	-98.0	-1.91%	986,700
2025-11-10	5,178.0	5,180.0	5,116.0	5,134.0	+32.0	+0.63%	833,200
2025-11-07	5,046.0	5,105.0	5,040.0	5,102.0	+57.0	+1.13%	470,400
2025-11-06	5,110.0	5,159.0	5,045.0	5,045.0	-70.0	-1.37%	467,500
2025-11-05	5,181.0	5,238.0	5,020.0	5,115.0	-25.0	-0.49%	753,000
2025-11-04	5,169.0	5,234.0	5,134.0	5,140.0	-77.0	-1.48%	805,200
2025-10-31	5,261.0	5,279.0	5,190.0	5,217.0	-60.0	-1.14%	424,800
2025-10-30	5,221.0	5,287.0	5,189.0	5,277.0	+41.0	+0.78%	410,600
2025-10-29	5,297.0	5,314.0	5,210.0	5,236.0	-57.0	-1.08%	514,800
2025-10-28	5,365.0	5,365.0	5,279.0	5,293.0	-103.0	-1.91%	336,800
2025-10-27	5,430.0	5,462.0	5,371.0	5,396.0	-27.0	-0.50%	424,000
2025-10-24	5,335.0	5,423.0	5,314.0	5,423.0	+83.0	+1.55%	375,700
2025-10-23	5,350.0	5,362.0	5,281.0	5,340.0	+52.0	+0.98%	424,000
2025-10-22	5,282.0	5,314.0	5,255.0	5,288.0	+23.0	+0.44%	362,000
2025-10-21	5,264.0	5,320.0	5,252.0	5,265.0	+5.0	+0.10%	357,200
2025-10-20	5,288.0	5,289.0	5,214.0	5,260.0	+72.0	+1.39%	418,400
2025-10-17	5,148.0	5,208.0	5,148.0	5,188.0	-60.0	-1.14%	416,200
2025-10-16	5,277.0	5,319.0	5,226.0	5,248.0	+14.0	+0.27%	442,600
2025-10-15	5,229.0	5,259.0	5,196.0	5,234.0	+30.0	+0.58%	477,300
2025-10-14	5,150.0	5,304.0	5,147.0	5,204.0	-137.0	-2.57%	664,300
2025-10-10	5,508.0	5,525.0	5,339.0	5,341.0	-156.0	-2.84%	678,600
2025-10-09	5,450.0	5,497.0	5,440.0	5,497.0	+79.0	+1.46%	598,600
2025-10-08	5,500.0	5,507.0	5,414.0	5,418.0	-79.0	-1.44%	535,400
2025-10-07	5,479.0	5,537.0	5,430.0	5,497.0	+87.0	+1.61%	593,200
2025-10-06	5,500.0	5,500.0	5,403.0	5,410.0	+84.0	+1.58%	531,500
2025-10-03	5,208.0	5,330.0	5,200.0	5,326.0	+82.0	+1.56%	303,400
2025-10-02	5,255.0	5,294.0	5,225.0	5,244.0	-64.0	-1.21%	379,000
2025-10-01	5,309.0	5,333.0	5,253.0	5,308.0	-62.0	-1.15%	440,000
2025-09-30	5,310.0	5,393.0	5,303.0	5,370.0	+8.0	+0.15%	594,100
2025-09-29	5,505.0	5,510.0	5,338.0	5,362.0	-164.0	-2.97%	518,000
2025-09-26	5,520.0	5,561.0	5,504.0	5,526.0	+65.0	+1.19%	796,900
2025-09-25	5,505.0	5,509.0	5,442.0	5,461.0	+49.0	+0.91%	564,000
2025-09-24	5,581.0	5,586.0	5,390.0	5,412.0	-117.0	-2.12%	674,100
2025-09-22	5,406.0	5,585.0	5,385.0	5,529.0	+221.0	+4.16%	588,200
2025-09-19	5,575.0	5,575.0	5,300.0	5,308.0	-169.0	-3.09%	777,600
2025-09-18	5,487.0	5,513.0	5,414.0	5,477.0	-11.0	-0.20%	372,800
2025-09-17	5,490.0	5,535.0	5,466.0	5,488.0	-39.0	-0.71%	509,500
2025-09-16	5,516.0	5,587.0	5,468.0	5,527.0	+63.0	+1.15%	894,500
2025-09-12	5,462.0	5,513.0	5,396.0	5,464.0	—	—	1,243,400

直近120営業日分を表示