KabuInsight

大阪ソーダ

4046
プライム/化学/OSAKA 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
2026-03-131,935.02,007.01,931.01,983.0-24.0-1.20%559,200
2026-03-122,027.02,034.01,972.02,007.0-67.0-3.23%507,600
2026-03-112,107.02,124.02,066.02,074.0-18.0-0.86%322,100
2026-03-102,083.02,122.02,071.02,092.0+59.0+2.90%315,400
2026-03-092,018.02,048.01,984.02,033.0-85.0-4.01%438,600
2026-03-062,056.02,134.02,039.02,118.0+19.0+0.91%454,500
2026-03-052,158.02,175.02,083.02,099.0-2.0-0.10%511,100
2026-03-042,179.02,208.02,082.02,101.0-169.0-7.44%650,900
2026-03-032,330.02,383.02,264.02,270.0-106.0-4.46%350,300
2026-03-022,337.02,395.02,310.02,376.0+22.0+0.93%330,100
2026-02-272,367.02,405.02,325.02,354.0-51.0-2.12%614,300
2026-02-262,404.02,425.02,382.02,405.0+1.0+0.04%225,600
2026-02-252,418.02,420.02,382.02,404.0-11.0-0.46%262,400
2026-02-242,412.02,437.02,366.02,415.0+30.0+1.26%280,300
2026-02-202,370.02,395.02,351.02,385.0-16.0-0.67%182,900
2026-02-192,337.02,413.02,336.02,401.0+56.0+2.39%313,100
2026-02-182,314.02,378.02,302.02,345.0+106.0+4.73%364,000
2026-02-172,236.02,275.02,227.02,239.0-22.0-0.97%275,900
2026-02-162,301.02,309.02,240.02,261.0-77.0-3.29%560,400
2026-02-132,351.02,379.02,273.02,338.0-54.0-2.26%471,600
2026-02-122,320.02,401.02,310.02,392.0+64.0+2.75%430,600
2026-02-102,411.02,411.02,296.02,328.0-89.0-3.68%818,400
2026-02-092,493.02,500.02,417.02,417.0-26.0-1.06%455,600
2026-02-062,434.02,470.02,420.02,443.0+14.0+0.58%337,800
2026-02-052,446.02,534.02,409.02,429.0+74.0+3.14%770,700
2026-02-042,320.02,370.02,292.02,355.0+55.0+2.39%323,900
2026-02-032,267.02,304.02,244.02,300.0+63.0+2.82%276,300
2026-02-022,272.02,289.02,233.02,237.0-7.0-0.31%243,100
2026-01-302,220.02,272.02,217.02,244.0+24.0+1.08%318,700
2026-01-292,195.02,234.02,180.02,220.0+36.0+1.65%340,000
2026-01-282,190.02,204.02,170.02,184.0-44.0-1.97%296,500
2026-01-272,194.02,237.02,184.02,228.0+36.0+1.64%348,100
2026-01-262,187.02,219.02,181.02,192.0-27.0-1.22%308,000
2026-01-232,240.02,248.02,213.02,219.0-21.0-0.94%274,000
2026-01-222,202.02,264.02,190.02,240.0+55.0+2.52%416,100
2026-01-212,173.02,192.02,163.02,185.0-13.0-0.59%437,700
2026-01-202,235.02,243.02,153.02,198.0-65.0-2.87%584,200
2026-01-192,230.02,267.02,210.02,263.0+26.0+1.16%294,400
2026-01-162,242.02,264.02,219.02,237.0-28.0-1.24%272,000
2026-01-152,250.02,275.02,243.02,265.0+25.0+1.12%382,600
2026-01-142,258.02,258.02,226.02,240.0-7.0-0.31%295,500
2026-01-132,270.02,270.02,227.02,247.0+27.0+1.22%311,100
2026-01-092,240.02,245.02,212.02,220.0+1.0+0.05%278,700
2026-01-082,225.02,258.02,207.02,219.0-40.0-1.77%290,300
2026-01-072,230.02,274.02,212.02,259.0+28.0+1.26%381,200
2026-01-062,250.02,262.02,215.02,231.0-10.0-0.45%344,300
2026-01-052,201.02,275.02,192.02,241.0+75.0+3.46%527,100
2025-12-302,166.02,186.02,153.02,166.0-13.0-0.60%371,800
2025-12-292,206.02,220.02,142.02,179.0-31.0-1.40%430,100
2025-12-262,250.02,258.02,202.02,210.0-41.0-1.82%366,300
2025-12-252,200.02,264.02,182.02,251.0+58.0+2.64%340,700
2025-12-242,199.02,200.02,173.02,193.0-5.0-0.23%278,500
2025-12-232,173.02,209.02,169.02,198.0+29.0+1.34%427,300
2025-12-222,162.02,186.02,144.02,169.0+20.0+0.93%302,500
2025-12-192,171.02,178.02,142.02,149.0-22.0-1.01%537,700
2025-12-182,160.02,192.02,135.02,171.0+39.0+1.83%627,500
2025-12-172,140.02,141.02,078.02,132.0-16.0-0.74%546,000
2025-12-162,190.02,195.02,144.02,148.0-61.0-2.76%371,600
2025-12-152,160.02,222.02,155.02,209.0+32.0+1.47%371,200
2025-12-122,150.02,185.02,132.02,177.0+61.0+2.88%347,800
2025-12-112,123.02,144.02,094.02,116.0-8.0-0.38%384,800
2025-12-102,115.02,157.02,100.02,124.0+9.0+0.43%472,500
2025-12-092,175.02,186.02,086.02,115.0-56.0-2.58%612,200
2025-12-082,182.02,185.02,144.02,171.0-22.0-1.00%631,600
2025-12-052,173.02,218.02,171.02,193.0-22.0-0.99%768,700
2025-12-042,141.02,273.02,136.02,215.0+90.0+4.24%769,300
2025-12-032,164.02,166.02,090.02,125.0-39.0-1.80%579,800
2025-12-022,173.02,202.02,145.02,164.0-9.0-0.41%537,600
2025-12-012,200.02,204.02,164.02,173.0-30.0-1.36%437,700
2025-11-282,171.02,219.02,163.02,203.0+13.0+0.59%476,500
2025-11-272,139.02,197.02,123.02,190.0+78.0+3.69%762,500
2025-11-262,030.02,130.02,015.02,112.0+102.0+5.07%903,500
2025-11-252,001.02,034.01,987.02,010.0+9.0+0.45%612,600
2025-11-211,915.02,009.01,914.02,001.0+58.0+2.99%591,500
2025-11-201,936.01,961.01,910.01,943.0+47.0+2.48%319,500
2025-11-191,924.01,942.01,885.01,896.0-30.0-1.56%455,400
2025-11-181,984.01,990.01,913.01,926.0-58.0-2.92%479,300
2025-11-171,989.01,998.01,960.01,984.0-21.0-1.05%543,000
2025-11-141,930.02,009.01,920.02,005.0+86.0+4.48%1,102,900
2025-11-131,862.01,922.01,856.01,919.0+57.0+3.06%802,300
2025-11-121,856.01,875.01,839.01,862.0+14.0+0.76%540,800
2025-11-111,861.01,869.01,803.01,848.0-32.0-1.70%955,800
2025-11-101,810.01,905.01,765.01,880.0+262.0+16.19%2,048,400
2025-11-071,617.01,626.01,602.01,618.0-6.0-0.37%269,200
2025-11-061,622.01,636.01,610.01,624.0+26.0+1.63%376,500
2025-11-051,601.01,613.01,569.01,598.0-14.0-0.87%330,900
2025-11-041,628.01,653.01,612.01,612.0-36.0-2.18%333,200
2025-10-311,636.01,648.01,619.01,648.0+32.0+1.98%360,800
2025-10-301,584.01,623.01,584.01,616.0+31.0+1.96%396,300
2025-10-291,600.01,609.01,583.01,585.0-15.0-0.94%469,400
2025-10-281,641.01,652.01,600.01,600.0-50.0-3.03%345,700
2025-10-271,650.01,657.01,634.01,650.0+20.0+1.23%726,900
2025-10-241,630.01,636.01,615.01,630.0+15.0+0.93%264,100
2025-10-231,630.01,631.01,613.01,615.0-19.0-1.16%263,600
2025-10-221,629.01,657.01,623.01,634.0+17.0+1.05%320,000
2025-10-211,660.01,662.01,612.01,617.0-17.0-1.04%484,100
2025-10-201,665.01,667.01,634.01,634.0-7.0-0.43%663,400
2025-10-171,610.01,642.01,601.01,641.0+36.0+2.24%290,600
2025-10-161,620.01,625.01,597.01,605.0+4.0+0.25%722,300
2025-10-151,610.01,618.01,598.01,601.0+5.0+0.31%678,100
2025-10-141,610.01,633.01,589.01,596.0-39.0-2.39%428,000
2025-10-101,644.01,655.01,627.01,635.0-21.0-1.27%347,800
2025-10-091,648.01,675.01,646.01,656.0-4.0-0.24%514,700
2025-10-081,677.01,686.01,654.01,660.0-25.0-1.48%461,900
2025-10-071,679.01,712.01,668.01,685.0+20.0+1.20%481,700
2025-10-061,699.01,709.01,661.01,665.00.00.00%720,100
2025-10-031,639.01,671.01,639.01,665.0+15.0+0.91%218,000
2025-10-021,654.01,665.01,627.01,650.0+16.0+0.98%265,400
2025-10-011,642.01,651.01,615.01,634.0-23.0-1.39%521,400
2025-09-301,677.01,683.01,657.01,657.0-17.0-1.02%315,600
2025-09-291,699.01,699.01,662.01,674.0-26.0-1.53%340,000
2025-09-261,709.01,722.01,693.01,700.0-14.0-0.82%399,800
2025-09-251,708.01,729.01,698.01,714.0+7.0+0.41%391,900
2025-09-241,707.01,721.01,694.01,707.0-7.0-0.41%376,800
2025-09-221,760.01,763.01,714.01,714.0-38.0-2.17%311,600
2025-09-191,760.01,766.01,738.01,752.0+28.0+1.62%584,200
2025-09-181,700.01,725.01,688.01,724.0+6.0+0.35%702,100
2025-09-171,682.01,728.01,670.01,718.0-20.0-1.15%585,800
2025-09-161,748.01,763.01,726.01,738.0-24.0-1.36%350,400
2025-09-121,771.01,787.01,753.01,762.0——336,900

直近120営業日分を表示