KabuInsight

日本曹達

4041
プライム/化学/Nippon Soda 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
2026-03-133,655.03,740.03,645.03,705.0-15.0-0.40%229,800
2026-03-123,800.03,810.03,705.03,720.0-100.0-2.62%216,500
2026-03-113,875.03,885.03,800.03,820.0-25.0-0.65%329,200
2026-03-103,880.03,900.03,815.03,845.0+10.0+0.26%181,400
2026-03-093,790.03,865.03,775.03,835.0-130.0-3.28%222,400
2026-03-063,890.03,985.03,855.03,965.0+25.0+0.63%179,900
2026-03-053,925.03,985.03,910.03,940.0+85.0+2.20%201,500
2026-03-043,880.03,915.03,800.03,855.0-140.0-3.50%226,300
2026-03-034,120.04,130.03,995.03,995.0-170.0-4.08%192,100
2026-03-024,105.04,185.04,075.04,165.0-20.0-0.48%148,100
2026-02-274,100.04,190.04,090.04,185.0+75.0+1.82%170,900
2026-02-264,170.04,175.04,110.04,110.0-60.0-1.44%101,800
2026-02-254,100.04,200.04,055.04,170.0+80.0+1.96%166,000
2026-02-244,120.04,120.04,050.04,090.0-25.0-0.61%219,200
2026-02-204,150.04,150.04,085.04,115.0-65.0-1.56%112,200
2026-02-194,120.04,185.04,110.04,180.0+70.0+1.70%149,000
2026-02-184,075.04,175.04,075.04,110.0+75.0+1.86%139,200
2026-02-174,080.04,080.03,995.04,035.0-35.0-0.86%114,500
2026-02-164,100.04,135.04,025.04,070.0+5.0+0.12%227,200
2026-02-133,970.04,095.03,945.04,065.0+165.0+4.23%250,300
2026-02-123,825.03,915.03,770.03,900.0+5.0+0.13%143,800
2026-02-103,890.03,945.03,870.03,895.0+35.0+0.91%200,700
2026-02-093,900.03,910.03,845.03,860.0+30.0+0.78%124,900
2026-02-063,765.03,845.03,760.03,830.0+55.0+1.46%86,900
2026-02-053,835.03,835.03,750.03,775.00.00.00%97,700
2026-02-043,750.03,805.03,720.03,775.0+60.0+1.62%149,400
2026-02-033,680.03,745.03,665.03,715.0+70.0+1.92%83,400
2026-02-023,695.03,715.03,645.03,645.0-40.0-1.09%110,300
2026-01-303,690.03,705.03,645.03,685.00.00.00%101,300
2026-01-293,655.03,700.03,610.03,685.0+20.0+0.55%109,600
2026-01-283,685.03,700.03,655.03,665.0-50.0-1.35%110,400
2026-01-273,685.03,720.03,680.03,715.0-5.0-0.13%70,800
2026-01-263,690.03,740.03,670.03,720.0-40.0-1.06%105,200
2026-01-233,745.03,760.03,720.03,760.0+30.0+0.80%81,300
2026-01-223,720.03,750.03,700.03,730.0+30.0+0.81%91,000
2026-01-213,620.03,710.03,615.03,700.0+65.0+1.79%144,100
2026-01-203,675.03,675.03,625.03,635.0-45.0-1.22%80,100
2026-01-193,665.03,690.03,600.03,680.0+25.0+0.68%92,600
2026-01-163,650.03,665.03,630.03,655.0-5.0-0.14%94,300
2026-01-153,610.03,660.03,580.03,660.00.00.00%229,700
2026-01-143,640.03,680.03,615.03,660.0-20.0-0.54%159,300
2026-01-133,710.03,715.03,660.03,680.0+10.0+0.27%112,100
2026-01-093,665.03,685.03,650.03,670.0+30.0+0.82%58,600
2026-01-083,670.03,700.03,630.03,640.0-45.0-1.22%83,400
2026-01-073,635.03,700.03,605.03,685.0+40.0+1.10%73,000
2026-01-063,635.03,660.03,620.03,645.0+30.0+0.83%79,100
2026-01-053,620.03,645.03,610.03,615.0-5.0-0.14%57,900
2025-12-303,635.03,645.03,615.03,620.0-15.0-0.41%43,500
2025-12-293,630.03,645.03,610.03,635.0+10.0+0.28%53,100
2025-12-263,655.03,665.03,600.03,625.0-15.0-0.41%46,900
2025-12-253,665.03,665.03,610.03,640.0-10.0-0.27%37,400
2025-12-243,665.03,680.03,630.03,650.0-20.0-0.54%89,100
2025-12-233,640.03,680.03,625.03,670.0+45.0+1.24%107,700
2025-12-223,620.03,650.03,595.03,625.0+40.0+1.12%75,900
2025-12-193,570.03,610.03,570.03,585.0+15.0+0.42%99,100
2025-12-183,570.03,595.03,560.03,570.0+10.0+0.28%102,600
2025-12-173,580.03,580.03,545.03,560.0+25.0+0.71%79,200
2025-12-163,600.03,600.03,530.03,535.0-65.0-1.81%64,800
2025-12-153,605.03,615.03,580.03,600.0-5.0-0.14%70,500
2025-12-123,590.03,625.03,580.03,605.0+60.0+1.69%93,500
2025-12-113,615.03,625.03,545.03,545.0-40.0-1.12%55,500
2025-12-103,640.03,645.03,585.03,585.0-20.0-0.55%150,100
2025-12-093,580.03,620.03,575.03,605.0+5.0+0.14%103,100
2025-12-083,550.03,600.03,540.03,600.0+80.0+2.27%78,400
2025-12-053,510.03,535.03,500.03,520.0-15.0-0.42%95,400
2025-12-043,515.03,560.03,505.03,535.0+5.0+0.14%81,000
2025-12-033,525.03,550.03,505.03,530.0+5.0+0.14%104,300
2025-12-023,520.03,550.03,515.03,525.0+10.0+0.28%77,300
2025-12-013,550.03,565.03,500.03,515.0-45.0-1.26%61,900
2025-11-283,525.03,580.03,525.03,560.0+35.0+0.99%70,300
2025-11-273,505.03,545.03,500.03,525.0+20.0+0.57%95,300
2025-11-263,465.03,515.03,435.03,505.0+75.0+2.19%98,800
2025-11-253,405.03,440.03,380.03,430.0+30.0+0.88%208,300
2025-11-213,380.03,410.03,360.03,400.0+10.0+0.29%283,900
2025-11-203,445.03,460.03,390.03,390.0+5.0+0.15%250,400
2025-11-193,420.03,430.03,375.03,385.0-35.0-1.02%233,600
2025-11-183,425.03,445.03,400.03,420.0-30.0-0.87%68,000
2025-11-173,450.03,465.03,400.03,450.0-30.0-0.86%126,600
2025-11-143,540.03,605.03,475.03,480.0-125.0-3.47%161,300
2025-11-133,620.03,620.03,575.03,605.0+55.0+1.55%109,600
2025-11-123,530.03,575.03,515.03,550.0+35.0+1.00%85,100
2025-11-113,525.03,545.03,495.03,515.00.00.00%102,700
2025-11-103,520.03,535.03,495.03,515.0+20.0+0.57%76,200
2025-11-073,440.03,495.03,440.03,495.0+60.0+1.75%70,700
2025-11-063,385.03,450.03,385.03,435.0+45.0+1.33%78,100
2025-11-053,390.03,405.03,340.03,390.0-25.0-0.73%111,300
2025-11-043,415.03,480.03,405.03,415.0-5.0-0.15%89,400
2025-10-313,410.03,430.03,390.03,420.0+10.0+0.29%79,600
2025-10-303,380.03,430.03,375.03,410.0+50.0+1.49%96,700
2025-10-293,375.03,390.03,360.03,360.0-15.0-0.44%94,600
2025-10-283,490.03,490.03,370.03,375.0-125.0-3.57%90,700
2025-10-273,470.03,510.03,470.03,500.0+55.0+1.60%78,300
2025-10-243,460.03,465.03,435.03,445.0+5.0+0.15%72,900
2025-10-233,380.03,445.03,365.03,440.0+65.0+1.93%91,400
2025-10-223,340.03,375.03,330.03,375.0+40.0+1.20%112,400
2025-10-213,350.03,375.03,335.03,335.0-15.0-0.45%98,900
2025-10-203,370.03,370.03,330.03,350.0+25.0+0.75%101,300
2025-10-173,350.03,355.03,310.03,325.0-25.0-0.75%117,100
2025-10-163,350.03,380.03,340.03,350.00.00.00%66,600
2025-10-153,335.03,365.03,335.03,350.0+45.0+1.36%85,900
2025-10-143,290.03,355.03,290.03,305.0-30.0-0.90%121,500
2025-10-103,430.03,430.03,335.03,335.0-120.0-3.47%97,800
2025-10-093,425.03,455.03,400.03,455.0+15.0+0.44%92,100
2025-10-083,445.03,470.03,435.03,440.0+5.0+0.15%70,000
2025-10-073,410.03,450.03,385.03,435.0+25.0+0.73%75,900
2025-10-063,445.03,445.03,380.03,410.0+35.0+1.04%103,300
2025-10-033,310.03,380.03,310.03,375.0+60.0+1.81%111,300
2025-10-023,360.03,390.03,300.03,315.0-80.0-2.36%103,400
2025-10-013,435.03,455.03,370.03,395.0-55.0-1.59%189,900
2025-09-303,470.03,485.03,445.03,450.0-10.0-0.29%113,100
2025-09-293,460.03,470.03,420.03,460.0-70.0-1.98%86,300
2025-09-263,480.03,530.03,480.03,530.0+45.0+1.29%140,200
2025-09-253,465.03,490.03,445.03,485.0+50.0+1.46%132,000
2025-09-243,465.03,470.03,435.03,435.0-50.0-1.43%142,600
2025-09-223,460.03,505.03,460.03,485.0+25.0+0.72%108,400
2025-09-193,500.03,510.03,455.03,460.0-20.0-0.57%196,100
2025-09-183,470.03,500.03,445.03,480.0+10.0+0.29%97,900
2025-09-173,480.03,495.03,455.03,470.0-25.0-0.72%88,200
2025-09-163,465.03,505.03,455.03,495.0+30.0+0.87%76,900
2025-09-123,495.03,495.03,465.03,465.0——104,300

直近120営業日分を表示