南海化学
4040スタンダード/化学/NANKAI CHEMICAL 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,385.0 | 3,405.0 | 3,320.0 | 3,350.0 | -45.0 | -1.33% | 7,600 |
| 2026-03-12 | 3,480.0 | 3,480.0 | 3,395.0 | 3,395.0 | -90.0 | -2.58% | 10,900 |
| 2026-03-11 | 3,515.0 | 3,525.0 | 3,475.0 | 3,485.0 | +20.0 | +0.58% | 9,400 |
| 2026-03-10 | 3,425.0 | 3,545.0 | 3,420.0 | 3,465.0 | +60.0 | +1.76% | 14,100 |
| 2026-03-09 | 3,270.0 | 3,410.0 | 3,235.0 | 3,405.0 | -55.0 | -1.59% | 25,400 |
| 2026-03-06 | 3,490.0 | 3,580.0 | 3,430.0 | 3,460.0 | -80.0 | -2.26% | 17,400 |
| 2026-03-05 | 3,480.0 | 3,660.0 | 3,480.0 | 3,540.0 | +165.0 | +4.89% | 9,100 |
| 2026-03-04 | 3,480.0 | 3,520.0 | 3,275.0 | 3,375.0 | -225.0 | -6.25% | 27,100 |
| 2026-03-03 | 3,715.0 | 3,740.0 | 3,600.0 | 3,600.0 | -130.0 | -3.49% | 19,400 |
| 2026-03-02 | 3,815.0 | 3,825.0 | 3,730.0 | 3,730.0 | -200.0 | -5.09% | 14,400 |
| 2026-02-27 | 3,790.0 | 3,945.0 | 3,790.0 | 3,930.0 | +140.0 | +3.69% | 15,200 |
| 2026-02-26 | 3,840.0 | 3,900.0 | 3,790.0 | 3,790.0 | -50.0 | -1.30% | 14,000 |
| 2026-02-25 | 3,770.0 | 3,885.0 | 3,765.0 | 3,840.0 | +75.0 | +1.99% | 23,900 |
| 2026-02-24 | 3,560.0 | 3,795.0 | 3,560.0 | 3,765.0 | +185.0 | +5.17% | 39,300 |
| 2026-02-20 | 3,535.0 | 3,615.0 | 3,510.0 | 3,580.0 | +50.0 | +1.42% | 10,800 |
| 2026-02-19 | 3,560.0 | 3,560.0 | 3,530.0 | 3,530.0 | -35.0 | -0.98% | 4,700 |
| 2026-02-18 | 3,560.0 | 3,585.0 | 3,525.0 | 3,565.0 | +45.0 | +1.28% | 7,300 |
| 2026-02-17 | 3,590.0 | 3,590.0 | 3,510.0 | 3,520.0 | -70.0 | -1.95% | 10,000 |
| 2026-02-16 | 3,450.0 | 3,630.0 | 3,435.0 | 3,590.0 | +175.0 | +5.12% | 29,700 |
| 2026-02-13 | 3,450.0 | 3,590.0 | 3,400.0 | 3,415.0 | +30.0 | +0.89% | 41,600 |
| 2026-02-12 | 3,260.0 | 3,385.0 | 3,260.0 | 3,385.0 | +130.0 | +3.99% | 20,600 |
| 2026-02-10 | 3,230.0 | 3,260.0 | 3,215.0 | 3,255.0 | +15.0 | +0.46% | 6,400 |
| 2026-02-09 | 3,205.0 | 3,255.0 | 3,180.0 | 3,240.0 | +80.0 | +2.53% | 6,900 |
| 2026-02-06 | 3,200.0 | 3,205.0 | 3,130.0 | 3,160.0 | -80.0 | -2.47% | 7,000 |
| 2026-02-05 | 3,250.0 | 3,265.0 | 3,205.0 | 3,240.0 | +15.0 | +0.47% | 5,700 |
| 2026-02-04 | 3,190.0 | 3,225.0 | 3,190.0 | 3,225.0 | +35.0 | +1.10% | 2,900 |
| 2026-02-03 | 3,135.0 | 3,240.0 | 3,135.0 | 3,190.0 | +80.0 | +2.57% | 12,200 |
| 2026-02-02 | 3,140.0 | 3,165.0 | 3,105.0 | 3,110.0 | -30.0 | -0.96% | 3,900 |
| 2026-01-30 | 3,100.0 | 3,160.0 | 3,085.0 | 3,140.0 | +10.0 | +0.32% | 4,100 |
| 2026-01-29 | 3,120.0 | 3,130.0 | 3,060.0 | 3,130.0 | -10.0 | -0.32% | 6,400 |
| 2026-01-28 | 3,150.0 | 3,165.0 | 3,125.0 | 3,140.0 | -50.0 | -1.57% | 4,600 |
| 2026-01-27 | 3,185.0 | 3,190.0 | 3,145.0 | 3,190.0 | +10.0 | +0.31% | 5,600 |
| 2026-01-26 | 3,200.0 | 3,200.0 | 3,180.0 | 3,180.0 | -30.0 | -0.93% | 5,500 |
| 2026-01-23 | 3,265.0 | 3,295.0 | 3,205.0 | 3,210.0 | -45.0 | -1.38% | 5,300 |
| 2026-01-22 | 3,230.0 | 3,260.0 | 3,225.0 | 3,255.0 | +30.0 | +0.93% | 2,800 |
| 2026-01-21 | 3,225.0 | 3,225.0 | 3,180.0 | 3,225.0 | -40.0 | -1.23% | 8,000 |
| 2026-01-20 | 3,290.0 | 3,290.0 | 3,220.0 | 3,265.0 | +5.0 | +0.15% | 6,600 |
| 2026-01-19 | 3,305.0 | 3,320.0 | 3,260.0 | 3,260.0 | -35.0 | -1.06% | 6,600 |
| 2026-01-16 | 3,320.0 | 3,325.0 | 3,280.0 | 3,295.0 | -25.0 | -0.75% | 3,900 |
| 2026-01-15 | 3,260.0 | 3,360.0 | 3,260.0 | 3,320.0 | +55.0 | +1.68% | 10,300 |
| 2026-01-14 | 3,255.0 | 3,295.0 | 3,220.0 | 3,265.0 | +10.0 | +0.31% | 8,600 |
| 2026-01-13 | 3,270.0 | 3,290.0 | 3,240.0 | 3,255.0 | +25.0 | +0.77% | 12,200 |
| 2026-01-09 | 3,240.0 | 3,250.0 | 3,200.0 | 3,230.0 | -10.0 | -0.31% | 5,300 |
| 2026-01-08 | 3,225.0 | 3,260.0 | 3,215.0 | 3,240.0 | +20.0 | +0.62% | 6,000 |
| 2026-01-07 | 3,220.0 | 3,265.0 | 3,205.0 | 3,220.0 | 0.0 | 0.00% | 14,500 |
| 2026-01-06 | 3,230.0 | 3,280.0 | 3,220.0 | 3,220.0 | +10.0 | +0.31% | 17,600 |
| 2026-01-05 | 3,145.0 | 3,220.0 | 3,140.0 | 3,210.0 | +105.0 | +3.38% | 17,900 |
| 2025-12-30 | 3,130.0 | 3,140.0 | 3,100.0 | 3,105.0 | -25.0 | -0.80% | 5,900 |
| 2025-12-29 | 3,075.0 | 3,145.0 | 3,075.0 | 3,130.0 | +70.0 | +2.29% | 8,700 |
| 2025-12-26 | 3,040.0 | 3,060.0 | 3,015.0 | 3,060.0 | +20.0 | +0.66% | 7,100 |
| 2025-12-25 | 3,065.0 | 3,065.0 | 3,035.0 | 3,040.0 | -20.0 | -0.65% | 7,300 |
| 2025-12-24 | 3,080.0 | 3,085.0 | 3,050.0 | 3,060.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-23 | 3,060.0 | 3,105.0 | 3,060.0 | 3,060.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-22 | 3,075.0 | 3,095.0 | 3,045.0 | 3,060.0 | +20.0 | +0.66% | 10,200 |
| 2025-12-19 | 3,045.0 | 3,060.0 | 3,030.0 | 3,040.0 | -5.0 | -0.16% | 4,700 |
| 2025-12-18 | 3,075.0 | 3,080.0 | 3,045.0 | 3,045.0 | -30.0 | -0.98% | 5,300 |
| 2025-12-17 | 3,030.0 | 3,080.0 | 3,000.0 | 3,075.0 | +50.0 | +1.65% | 8,600 |
| 2025-12-16 | 3,065.0 | 3,065.0 | 3,025.0 | 3,025.0 | -30.0 | -0.98% | 4,300 |
| 2025-12-15 | 3,005.0 | 3,090.0 | 3,005.0 | 3,055.0 | +89.0 | +3.00% | 17,900 |
| 2025-12-12 | 2,948.0 | 2,966.0 | 2,942.0 | 2,966.0 | +26.0 | +0.88% | 7,600 |
| 2025-12-11 | 2,990.0 | 2,991.0 | 2,940.0 | 2,940.0 | -22.0 | -0.74% | 9,100 |
| 2025-12-10 | 2,983.0 | 2,990.0 | 2,962.0 | 2,962.0 | -10.0 | -0.34% | 4,500 |
| 2025-12-09 | 2,988.0 | 3,020.0 | 2,957.0 | 2,972.0 | -22.0 | -0.73% | 9,600 |
| 2025-12-08 | 2,999.0 | 3,005.0 | 2,982.0 | 2,994.0 | +12.0 | +0.40% | 5,300 |
| 2025-12-05 | 2,993.0 | 2,998.0 | 2,978.0 | 2,982.0 | -11.0 | -0.37% | 5,000 |
| 2025-12-04 | 2,992.0 | 3,010.0 | 2,985.0 | 2,993.0 | +3.0 | +0.10% | 6,100 |
| 2025-12-03 | 3,010.0 | 3,020.0 | 2,990.0 | 2,990.0 | -10.0 | -0.33% | 7,100 |
| 2025-12-02 | 3,035.0 | 3,035.0 | 2,995.0 | 3,000.0 | -35.0 | -1.15% | 7,600 |
| 2025-12-01 | 3,085.0 | 3,125.0 | 3,035.0 | 3,035.0 | -15.0 | -0.49% | 10,300 |
| 2025-11-28 | 3,020.0 | 3,050.0 | 3,020.0 | 3,050.0 | +35.0 | +1.16% | 9,300 |
| 2025-11-27 | 3,035.0 | 3,040.0 | 3,005.0 | 3,015.0 | +5.0 | +0.17% | 7,300 |
| 2025-11-26 | 3,015.0 | 3,035.0 | 3,010.0 | 3,010.0 | -5.0 | -0.17% | 10,400 |
| 2025-11-25 | 2,990.0 | 3,050.0 | 2,988.0 | 3,015.0 | +37.0 | +1.24% | 16,000 |
| 2025-11-21 | 2,970.0 | 3,015.0 | 2,952.0 | 2,978.0 | -22.0 | -0.73% | 7,700 |
| 2025-11-20 | 3,015.0 | 3,050.0 | 2,999.0 | 3,000.0 | +15.0 | +0.50% | 10,600 |
| 2025-11-19 | 3,010.0 | 3,015.0 | 2,964.0 | 2,985.0 | -15.0 | -0.50% | 15,200 |
| 2025-11-18 | 3,050.0 | 3,065.0 | 3,000.0 | 3,000.0 | -50.0 | -1.64% | 15,700 |
| 2025-11-17 | 3,110.0 | 3,110.0 | 3,050.0 | 3,050.0 | -25.0 | -0.81% | 17,800 |
| 2025-11-14 | 3,055.0 | 3,100.0 | 3,030.0 | 3,075.0 | -80.0 | -2.54% | 30,400 |
| 2025-11-13 | 2,980.0 | 3,155.0 | 2,961.0 | 3,155.0 | +413.0 | +15.06% | 121,800 |
| 2025-11-12 | 2,764.0 | 2,764.0 | 2,700.0 | 2,742.0 | -12.0 | -0.44% | 20,900 |
| 2025-11-11 | 2,774.0 | 2,774.0 | 2,740.0 | 2,754.0 | +4.0 | +0.15% | 4,400 |
| 2025-11-10 | 2,714.0 | 2,780.0 | 2,714.0 | 2,750.0 | +36.0 | +1.33% | 11,100 |
| 2025-11-07 | 2,709.0 | 2,714.0 | 2,661.0 | 2,714.0 | +15.0 | +0.56% | 3,700 |
| 2025-11-06 | 2,637.0 | 2,716.0 | 2,637.0 | 2,699.0 | +80.0 | +3.05% | 9,200 |
| 2025-11-05 | 2,671.0 | 2,671.0 | 2,605.0 | 2,619.0 | -83.0 | -3.07% | 16,300 |
| 2025-11-04 | 2,712.0 | 2,715.0 | 2,669.0 | 2,702.0 | +9.0 | +0.33% | 4,500 |
| 2025-10-31 | 2,709.0 | 2,716.0 | 2,681.0 | 2,693.0 | -19.0 | -0.70% | 3,800 |
| 2025-10-30 | 2,678.0 | 2,714.0 | 2,675.0 | 2,712.0 | +12.0 | +0.44% | 4,800 |
| 2025-10-29 | 2,782.0 | 2,784.0 | 2,700.0 | 2,700.0 | -59.0 | -2.14% | 9,400 |
| 2025-10-28 | 2,797.0 | 2,797.0 | 2,750.0 | 2,759.0 | -31.0 | -1.11% | 9,100 |
| 2025-10-27 | 2,776.0 | 2,800.0 | 2,762.0 | 2,790.0 | +23.0 | +0.83% | 8,800 |
| 2025-10-24 | 2,779.0 | 2,785.0 | 2,756.0 | 2,767.0 | -12.0 | -0.43% | 6,200 |
| 2025-10-23 | 2,777.0 | 2,782.0 | 2,746.0 | 2,779.0 | +2.0 | +0.07% | 6,800 |
| 2025-10-22 | 2,738.0 | 2,812.0 | 2,737.0 | 2,777.0 | +21.0 | +0.76% | 12,900 |
| 2025-10-21 | 2,786.0 | 2,788.0 | 2,677.0 | 2,756.0 | -6.0 | -0.22% | 11,300 |
| 2025-10-20 | 2,759.0 | 2,810.0 | 2,759.0 | 2,762.0 | +3.0 | +0.11% | 11,100 |
| 2025-10-17 | 2,775.0 | 2,781.0 | 2,718.0 | 2,759.0 | -19.0 | -0.68% | 11,800 |
| 2025-10-16 | 2,721.0 | 2,778.0 | 2,710.0 | 2,778.0 | +77.0 | +2.85% | 10,800 |
| 2025-10-15 | 2,666.0 | 2,717.0 | 2,660.0 | 2,701.0 | +68.0 | +2.58% | 11,100 |
| 2025-10-14 | 2,684.0 | 2,689.0 | 2,633.0 | 2,633.0 | -93.0 | -3.41% | 18,900 |
| 2025-10-10 | 2,751.0 | 2,766.0 | 2,683.0 | 2,726.0 | -38.0 | -1.37% | 13,100 |
| 2025-10-09 | 2,796.0 | 2,799.0 | 2,756.0 | 2,764.0 | -10.0 | -0.36% | 10,600 |
| 2025-10-08 | 2,799.0 | 2,799.0 | 2,760.0 | 2,774.0 | -3.0 | -0.11% | 5,500 |
| 2025-10-07 | 2,764.0 | 2,790.0 | 2,734.0 | 2,777.0 | +32.0 | +1.17% | 8,200 |
| 2025-10-06 | 2,740.0 | 2,785.0 | 2,720.0 | 2,745.0 | +8.0 | +0.29% | 11,300 |
| 2025-10-03 | 2,677.0 | 2,768.0 | 2,676.0 | 2,737.0 | +56.0 | +2.09% | 11,000 |
| 2025-10-02 | 2,695.0 | 2,716.0 | 2,650.0 | 2,681.0 | +11.0 | +0.41% | 18,800 |
| 2025-10-01 | 2,755.0 | 2,772.0 | 2,669.0 | 2,670.0 | -105.0 | -3.78% | 20,600 |
| 2025-09-30 | 2,814.0 | 2,814.0 | 2,771.0 | 2,775.0 | -33.0 | -1.18% | 12,100 |
| 2025-09-29 | 2,833.0 | 2,833.0 | 2,760.0 | 2,808.0 | -25.0 | -0.88% | 15,200 |
| 2025-09-26 | 2,885.0 | 2,885.0 | 2,824.0 | 2,833.0 | -43.0 | -1.50% | 14,300 |
| 2025-09-25 | 2,896.0 | 2,896.0 | 2,860.0 | 2,876.0 | +1.0 | +0.03% | 5,800 |
| 2025-09-24 | 2,898.0 | 2,898.0 | 2,872.0 | 2,875.0 | -13.0 | -0.45% | 6,000 |
| 2025-09-22 | 2,901.0 | 2,910.0 | 2,887.0 | 2,888.0 | -13.0 | -0.45% | 7,600 |
| 2025-09-19 | 2,905.0 | 2,905.0 | 2,860.0 | 2,901.0 | +19.0 | +0.66% | 10,400 |
| 2025-09-18 | 2,908.0 | 2,923.0 | 2,880.0 | 2,882.0 | +2.0 | +0.07% | 11,200 |
| 2025-09-17 | 2,911.0 | 2,911.0 | 2,880.0 | 2,880.0 | -31.0 | -1.06% | 3,800 |
| 2025-09-16 | 2,911.0 | 2,913.0 | 2,888.0 | 2,911.0 | +11.0 | +0.38% | 3,000 |
| 2025-09-12 | 2,893.0 | 2,910.0 | 2,889.0 | 2,900.0 | — | — | 4,100 |
直近120営業日分を表示