KabuInsight

石原産業

4028
プライム/化学/ISHIHARA SANGYO KAISHA,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
2026-03-133,180.03,240.03,120.03,160.0-90.0-2.77%512,100
2026-03-123,380.03,390.03,240.03,250.0-135.0-3.99%314,900
2026-03-113,445.03,480.03,385.03,385.0-25.0-0.73%256,400
2026-03-103,400.03,440.03,375.03,410.0+105.0+3.18%232,200
2026-03-093,275.03,325.03,170.03,305.0-250.0-7.03%432,400
2026-03-063,500.03,575.03,450.03,555.0-15.0-0.42%219,100
2026-03-053,525.03,645.03,520.03,570.0+185.0+5.47%429,100
2026-03-043,505.03,565.03,340.03,385.0-290.0-7.89%431,300
2026-03-033,795.03,875.03,670.03,675.0-165.0-4.30%263,600
2026-03-023,800.03,850.03,715.03,840.0-80.0-2.04%285,000
2026-02-273,795.03,925.03,765.03,920.0+95.0+2.48%173,300
2026-02-263,875.03,915.03,795.03,825.0+20.0+0.53%210,900
2026-02-253,880.03,880.03,775.03,805.0-100.0-2.56%329,200
2026-02-243,945.04,035.03,825.03,905.0-45.0-1.14%371,100
2026-02-203,940.03,955.03,855.03,950.0+80.0+2.07%310,900
2026-02-193,880.03,905.03,780.03,870.0-65.0-1.65%418,100
2026-02-183,730.03,960.03,730.03,935.0+210.0+5.64%584,500
2026-02-173,540.03,740.03,520.03,725.0+210.0+5.97%604,100
2026-02-163,380.03,540.03,335.03,515.0+195.0+5.87%453,500
2026-02-133,215.03,380.03,110.03,320.0+80.0+2.47%656,000
2026-02-123,180.03,280.03,150.03,240.0+125.0+4.01%400,600
2026-02-103,100.03,150.03,090.03,115.0+30.0+0.97%209,700
2026-02-093,160.03,160.03,050.03,085.0+60.0+1.98%204,000
2026-02-062,965.03,035.02,953.03,025.0+44.0+1.48%141,600
2026-02-053,050.03,050.02,976.02,981.0-9.0-0.30%149,800
2026-02-042,945.02,999.02,943.02,990.0+49.0+1.67%187,900
2026-02-032,900.02,951.02,893.02,941.0+83.0+2.90%184,600
2026-02-022,931.02,965.02,855.02,858.0-73.0-2.49%191,400
2026-01-302,899.02,933.02,883.02,931.0+32.0+1.10%212,300
2026-01-292,885.02,910.02,843.02,899.0+24.0+0.83%199,400
2026-01-282,880.02,889.02,857.02,875.0-40.0-1.37%167,400
2026-01-272,855.02,924.02,841.02,915.0+55.0+1.92%245,900
2026-01-262,880.02,892.02,857.02,860.0-68.0-2.32%185,600
2026-01-232,926.02,954.02,904.02,928.0-2.0-0.07%156,300
2026-01-222,900.02,932.02,880.02,930.0+73.0+2.56%190,000
2026-01-212,794.02,858.02,786.02,857.0+46.0+1.64%273,200
2026-01-202,860.02,860.02,811.02,811.0-51.0-1.78%174,400
2026-01-192,886.02,894.02,832.02,862.0-50.0-1.72%193,800
2026-01-162,882.02,915.02,852.02,912.0+2.0+0.07%176,600
2026-01-152,870.02,918.02,863.02,910.0+64.0+2.25%250,400
2026-01-142,809.02,846.02,800.02,846.0+54.0+1.93%241,500
2026-01-132,830.02,833.02,777.02,792.0+7.0+0.25%240,700
2026-01-092,783.02,787.02,760.02,785.0+16.0+0.58%140,600
2026-01-082,740.02,787.02,733.02,769.0+19.0+0.69%209,700
2026-01-072,735.02,775.02,717.02,750.0+3.0+0.11%228,300
2026-01-062,773.02,802.02,742.02,747.0-15.0-0.54%230,300
2026-01-052,752.02,770.02,742.02,762.0+20.0+0.73%146,700
2025-12-302,775.02,780.02,742.02,742.0-19.0-0.69%117,400
2025-12-292,750.02,776.02,748.02,761.0+14.0+0.51%76,000
2025-12-262,768.02,770.02,734.02,747.0+1.0+0.04%90,800
2025-12-252,770.02,771.02,740.02,746.0-8.0-0.29%89,700
2025-12-242,780.02,784.02,751.02,754.0-16.0-0.58%117,300
2025-12-232,766.02,785.02,746.02,770.0+2.0+0.07%158,800
2025-12-222,771.02,780.02,761.02,768.0+16.0+0.58%138,000
2025-12-192,714.02,766.02,710.02,752.0+51.0+1.89%196,100
2025-12-182,714.02,727.02,677.02,701.0-30.0-1.10%118,900
2025-12-172,730.02,736.02,692.02,731.0+19.0+0.70%120,800
2025-12-162,768.02,768.02,707.02,712.0-67.0-2.41%120,800
2025-12-152,755.02,793.02,725.02,779.0+20.0+0.72%165,600
2025-12-122,749.02,760.02,735.02,759.0+60.0+2.22%203,000
2025-12-112,772.02,774.02,696.02,699.0-50.0-1.82%109,900
2025-12-102,748.02,775.02,731.02,749.0+21.0+0.77%156,800
2025-12-092,763.02,768.02,719.02,728.0-21.0-0.76%112,600
2025-12-082,725.02,757.02,720.02,749.0+53.0+1.97%150,100
2025-12-052,717.02,730.02,687.02,696.0-31.0-1.14%103,600
2025-12-042,750.02,766.02,721.02,727.0-10.0-0.37%148,400
2025-12-032,779.02,789.02,732.02,737.0-35.0-1.26%97,500
2025-12-022,760.02,779.02,737.02,772.0+7.0+0.25%139,500
2025-12-012,839.02,856.02,761.02,765.0-44.0-1.57%162,700
2025-11-282,797.02,817.02,777.02,809.0+22.0+0.79%154,900
2025-11-272,777.02,798.02,765.02,787.0+27.0+0.98%175,700
2025-11-262,690.02,760.02,680.02,760.0+97.0+3.64%310,900
2025-11-252,657.02,679.02,632.02,663.0+55.0+2.11%175,500
2025-11-212,603.02,631.02,590.02,608.0+4.0+0.15%269,100
2025-11-202,620.02,639.02,583.02,604.0+26.0+1.01%268,100
2025-11-192,580.02,596.02,532.02,578.0-4.0-0.15%130,700
2025-11-182,620.02,646.02,566.02,582.0-66.0-2.49%228,400
2025-11-172,650.02,678.02,630.02,648.0-4.0-0.15%188,300
2025-11-142,680.02,697.02,643.02,652.0-45.0-1.67%166,300
2025-11-132,672.02,699.02,656.02,697.0+36.0+1.35%146,800
2025-11-122,637.02,677.02,621.02,661.0+30.0+1.14%203,800
2025-11-112,651.02,662.02,603.02,631.0-20.0-0.75%198,600
2025-11-102,643.02,675.02,627.02,651.0+8.0+0.30%206,700
2025-11-072,590.02,709.02,582.02,643.0+56.0+2.16%628,700
2025-11-062,439.02,633.02,376.02,587.0+183.0+7.61%920,700
2025-11-052,414.02,431.02,328.02,404.0-38.0-1.56%311,800
2025-11-042,397.02,494.02,385.02,442.0+65.0+2.73%328,000
2025-10-312,370.02,381.02,336.02,377.0+17.0+0.72%154,800
2025-10-302,351.02,370.02,344.02,360.0+12.0+0.51%120,100
2025-10-292,388.02,393.02,340.02,348.0-13.0-0.55%135,000
2025-10-282,465.02,467.02,361.02,361.0-118.0-4.76%233,300
2025-10-272,453.02,479.02,448.02,479.0+76.0+3.16%242,800
2025-10-242,410.02,411.02,379.02,403.0+24.0+1.01%104,400
2025-10-232,367.02,400.02,353.02,379.0+7.0+0.30%180,200
2025-10-222,330.02,374.02,323.02,372.0+40.0+1.72%213,200
2025-10-212,350.02,361.02,330.02,332.0-4.0-0.17%136,100
2025-10-202,343.02,343.02,306.02,336.0+41.0+1.79%90,600
2025-10-172,297.02,304.02,284.02,295.0-13.0-0.56%76,300
2025-10-162,317.02,328.02,295.02,308.0+5.0+0.22%67,200
2025-10-152,269.02,310.02,269.02,303.0+56.0+2.49%116,100
2025-10-142,222.02,276.02,221.02,247.0+4.0+0.18%198,800
2025-10-102,315.02,315.02,239.02,243.0-101.0-4.31%195,500
2025-10-092,308.02,344.02,304.02,344.0+36.0+1.56%120,400
2025-10-082,329.02,348.02,308.02,308.0-23.0-0.99%123,600
2025-10-072,328.02,333.02,311.02,331.0+15.0+0.65%167,200
2025-10-062,328.02,328.02,278.02,316.0+53.0+2.34%183,400
2025-10-032,233.02,267.02,233.02,263.0+31.0+1.39%114,200
2025-10-022,250.02,264.02,206.02,232.0-18.0-0.80%181,200
2025-10-012,305.02,305.02,233.02,250.0-68.0-2.93%309,100
2025-09-302,325.02,339.02,287.02,318.0-10.0-0.43%162,000
2025-09-292,341.02,342.02,314.02,328.0-42.0-1.77%134,100
2025-09-262,349.02,370.02,342.02,370.0+21.0+0.89%183,700
2025-09-252,336.02,354.02,329.02,349.0+11.0+0.47%163,600
2025-09-242,340.02,340.02,316.02,338.0-21.0-0.89%203,500
2025-09-222,376.02,387.02,350.02,359.0-4.0-0.17%151,500
2025-09-192,415.02,415.02,350.02,363.0-34.0-1.42%273,700
2025-09-182,404.02,408.02,381.02,397.0-16.0-0.66%170,600
2025-09-172,450.02,453.02,413.02,413.0-59.0-2.39%154,700
2025-09-162,458.02,475.02,452.02,472.0+15.0+0.61%129,800
2025-09-122,510.02,511.02,456.02,457.0——125,100

直近120営業日分を表示