KabuInsight

神島化学工業

4026
スタンダード/ガラス･土石製品/Konoshima Chemical 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
2026-03-131,875.01,961.01,875.01,938.0-10.0-0.51%131,400
2026-03-121,969.01,991.01,928.01,948.0-71.0-3.52%198,500
2026-03-111,876.02,098.01,852.02,019.0+143.0+7.62%856,200
2026-03-101,855.01,899.01,839.01,876.0+81.0+4.51%110,700
2026-03-091,802.01,820.01,748.01,795.0-148.0-7.62%162,200
2026-03-061,944.01,984.01,895.01,943.0-36.0-1.82%106,900
2026-03-051,939.02,023.01,939.01,979.0+137.0+7.44%200,900
2026-03-041,900.01,960.01,781.01,842.0-144.0-7.25%212,900
2026-03-032,020.02,148.01,976.01,986.0-24.0-1.19%368,300
2026-03-021,987.02,035.01,939.02,010.0+20.0+1.01%198,700
2026-02-271,890.01,990.01,887.01,990.0+85.0+4.46%131,800
2026-02-261,879.01,915.01,867.01,905.0+27.0+1.44%85,100
2026-02-251,838.01,906.01,821.01,878.0+65.0+3.59%161,300
2026-02-241,780.01,825.01,759.01,813.0+36.0+2.03%125,100
2026-02-201,765.01,817.01,731.01,777.0-18.0-1.00%136,900
2026-02-191,762.01,842.01,756.01,795.0+73.0+4.24%267,100
2026-02-181,746.01,746.01,715.01,722.0-12.0-0.69%51,900
2026-02-171,747.01,765.01,724.01,734.0-5.0-0.29%58,500
2026-02-161,707.01,743.01,697.01,739.0+47.0+2.78%57,900
2026-02-131,735.01,735.01,687.01,692.0-58.0-3.31%73,700
2026-02-121,715.01,750.01,706.01,750.0+35.0+2.04%75,900
2026-02-101,701.01,725.01,701.01,715.0+15.0+0.88%76,000
2026-02-091,756.01,758.01,684.01,700.0-26.0-1.51%101,000
2026-02-061,645.01,726.01,636.01,726.0+67.0+4.04%159,900
2026-02-051,660.01,684.01,646.01,659.0-1.0-0.06%58,400
2026-02-041,629.01,673.01,625.01,660.0+31.0+1.90%90,700
2026-02-031,615.01,635.01,602.01,629.0+39.0+2.45%67,700
2026-02-021,625.01,644.01,590.01,590.0-37.0-2.27%57,600
2026-01-301,623.01,631.01,599.01,627.0-2.0-0.12%37,300
2026-01-291,630.01,630.01,591.01,629.0+10.0+0.62%46,900
2026-01-281,634.01,634.01,605.01,619.0-31.0-1.88%53,200
2026-01-271,611.01,650.01,595.01,650.0+28.0+1.73%76,700
2026-01-261,640.01,640.01,611.01,622.0-30.0-1.82%62,300
2026-01-231,637.01,654.01,616.01,652.0+20.0+1.23%48,200
2026-01-221,619.01,636.01,612.01,632.0+27.0+1.68%29,600
2026-01-211,591.01,612.01,574.01,605.0-20.0-1.23%75,400
2026-01-201,658.01,663.01,617.01,625.0-45.0-2.69%59,200
2026-01-191,656.01,673.01,625.01,670.0-1.0-0.06%99,200
2026-01-161,702.01,707.01,655.01,671.0-34.0-1.99%89,800
2026-01-151,673.01,725.01,671.01,705.0+20.0+1.19%108,000
2026-01-141,650.01,712.01,645.01,685.0+45.0+2.74%135,700
2026-01-131,684.01,694.01,632.01,640.0+45.0+2.82%140,000
2026-01-091,586.01,608.01,586.01,595.0+10.0+0.63%31,700
2026-01-081,618.01,620.01,585.01,585.0-33.0-2.04%52,200
2026-01-071,562.01,620.01,556.01,618.0+56.0+3.59%123,400
2026-01-061,555.01,582.01,555.01,562.0+16.0+1.03%39,700
2026-01-051,557.01,570.01,540.01,546.0+14.0+0.91%65,900
2025-12-301,560.01,560.01,531.01,532.0-28.0-1.79%47,000
2025-12-291,571.01,581.01,557.01,560.0-3.0-0.19%32,400
2025-12-261,579.01,592.01,557.01,563.0-16.0-1.01%93,900
2025-12-251,555.01,580.01,554.01,579.0+21.0+1.35%24,500
2025-12-241,562.01,584.01,558.01,558.0-4.0-0.26%46,500
2025-12-231,554.01,563.01,544.01,562.0+8.0+0.51%31,500
2025-12-221,560.01,566.01,540.01,554.0+13.0+0.84%84,600
2025-12-191,520.01,564.01,516.01,541.0+31.0+2.05%79,700
2025-12-181,550.01,550.01,506.01,510.0-40.0-2.58%93,900
2025-12-171,522.01,559.01,507.01,550.0+24.0+1.57%66,800
2025-12-161,525.01,539.01,505.01,526.0-4.0-0.26%69,800
2025-12-151,549.01,555.01,516.01,530.0-18.0-1.16%75,700
2025-12-121,558.01,573.01,538.01,548.0-15.0-0.96%103,100
2025-12-111,567.01,593.01,536.01,563.0-37.0-2.31%271,000
2025-12-101,485.01,610.01,439.01,600.0+126.0+8.55%503,300
2025-12-091,482.01,495.01,468.01,474.0-8.0-0.54%32,800
2025-12-081,470.01,483.01,462.01,482.0+21.0+1.44%50,700
2025-12-051,454.01,468.01,450.01,461.0+5.0+0.34%49,000
2025-12-041,468.01,473.01,453.01,456.0-9.0-0.61%58,900
2025-12-031,480.01,485.01,459.01,465.0-15.0-1.01%39,700
2025-12-021,506.01,507.01,462.01,480.0-26.0-1.73%86,700
2025-12-011,545.01,545.01,501.01,506.0-49.0-3.15%82,400
2025-11-281,522.01,555.01,522.01,555.0+41.0+2.71%62,100
2025-11-271,545.01,553.01,510.01,514.0+4.0+0.26%110,500
2025-11-261,454.01,520.01,454.01,510.0+92.0+6.49%181,800
2025-11-251,451.01,456.01,416.01,418.0-5.0-0.35%52,800
2025-11-211,412.01,440.01,410.01,423.0-5.0-0.35%39,700
2025-11-201,419.01,441.01,418.01,428.0+18.0+1.28%40,100
2025-11-191,406.01,414.01,380.01,410.0+7.0+0.50%69,200
2025-11-181,440.01,442.01,403.01,403.0-48.0-3.31%78,600
2025-11-171,471.01,471.01,444.01,451.0-10.0-0.68%42,100
2025-11-141,473.01,494.01,453.01,461.0-34.0-2.27%70,200
2025-11-131,500.01,506.01,477.01,495.0-12.0-0.80%50,000
2025-11-121,472.01,516.01,468.01,507.0+37.0+2.52%105,400
2025-11-111,454.01,470.01,432.01,470.0+15.0+1.03%63,200
2025-11-101,465.01,472.01,449.01,455.0+11.0+0.76%58,700
2025-11-071,420.01,448.01,417.01,444.0+4.0+0.28%45,300
2025-11-061,451.01,460.01,439.01,440.0+1.0+0.07%83,000
2025-11-051,430.01,440.01,392.01,439.0-12.0-0.83%144,800
2025-11-041,505.01,510.01,450.01,451.0-32.0-2.16%150,400
2025-10-311,510.01,516.01,451.01,483.0-30.0-1.98%267,200
2025-10-301,503.01,544.01,501.01,513.0-37.0-2.39%156,500
2025-10-291,614.01,614.01,550.01,550.0-53.0-3.31%209,200
2025-10-281,658.01,658.01,598.01,603.0-52.0-3.14%172,100
2025-10-271,670.01,690.01,634.01,655.0+1.0+0.06%181,000
2025-10-241,733.01,741.01,650.01,654.0-47.0-2.76%204,600
2025-10-231,671.01,799.01,651.01,701.0+13.0+0.77%427,300
2025-10-221,600.01,688.01,585.01,688.0+88.0+5.50%308,600
2025-10-211,750.01,752.01,574.01,600.0-99.0-5.83%759,900
2025-10-201,543.01,727.01,530.01,699.0+236.0+16.13%985,300
2025-10-171,479.01,479.01,455.01,463.0-30.0-2.01%83,400
2025-10-161,519.01,528.01,478.01,493.0+33.0+2.26%131,600
2025-10-151,409.01,463.01,409.01,460.0+57.0+4.06%119,300
2025-10-141,408.01,428.01,389.01,403.0-38.0-2.64%210,400
2025-10-101,488.01,491.01,433.01,441.0-69.0-4.57%258,900
2025-10-091,488.01,529.01,479.01,510.0+30.0+2.03%199,200
2025-10-081,478.01,498.01,466.01,480.0-10.0-0.67%143,500
2025-10-071,534.01,535.01,484.01,490.0-22.0-1.46%177,600
2025-10-061,555.01,575.01,487.01,512.0+112.0+8.00%496,900
2025-10-031,380.01,402.01,380.01,400.0+14.0+1.01%62,000
2025-10-021,376.01,391.01,371.01,386.0+2.0+0.14%63,100
2025-10-011,430.01,430.01,376.01,384.0-56.0-3.89%160,000
2025-09-301,450.01,450.01,427.01,440.0-13.0-0.89%62,900
2025-09-291,448.01,470.01,437.01,453.0+25.0+1.75%93,100
2025-09-261,430.01,445.01,423.01,428.0+3.0+0.21%73,600
2025-09-251,426.01,444.01,410.01,425.0-1.0-0.07%78,800
2025-09-241,469.01,469.01,420.01,426.0-48.0-3.26%145,500
2025-09-221,506.01,507.01,474.01,474.0-24.0-1.60%92,200
2025-09-191,489.01,530.01,471.01,498.0+23.0+1.56%218,300
2025-09-181,458.01,475.01,443.01,475.0+18.0+1.24%80,100
2025-09-171,498.01,498.01,457.01,457.0-48.0-3.19%118,500
2025-09-161,475.01,508.01,462.01,505.0+60.0+4.15%155,200
2025-09-121,442.01,463.01,425.01,445.0——114,100

直近120営業日分を表示