KabuInsight

関東電化工業

4047
プライム/化学/KANTO DENKA KOGYO 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
2026-03-131,491.01,544.01,484.01,528.0+2.0+0.13%303,100
2026-03-121,586.01,593.01,509.01,526.0-78.0-4.86%392,700
2026-03-111,575.01,633.01,570.01,604.0+42.0+2.69%202,600
2026-03-101,568.01,607.01,534.01,562.0+64.0+4.27%277,600
2026-03-091,519.01,549.01,446.01,498.0-171.0-10.25%794,100
2026-03-061,647.01,689.01,620.01,669.0-11.0-0.65%208,700
2026-03-051,676.01,751.01,641.01,680.0+110.0+7.01%419,700
2026-03-041,601.01,650.01,539.01,570.0-141.0-8.24%673,800
2026-03-031,770.01,823.01,709.01,711.0-53.0-3.00%370,500
2026-03-021,744.01,795.01,743.01,764.0-1.0-0.06%380,900
2026-02-271,701.01,778.01,701.01,765.0+48.0+2.80%281,900
2026-02-261,772.01,772.01,705.01,717.0-55.0-3.10%495,000
2026-02-251,770.01,808.01,750.01,772.0+5.0+0.28%595,800
2026-02-241,738.01,805.01,691.01,767.0+109.0+6.57%752,400
2026-02-201,700.01,700.01,644.01,658.0-72.0-4.16%534,600
2026-02-191,688.01,768.01,641.01,730.0+20.0+1.17%820,300
2026-02-181,712.01,746.01,680.01,710.0-1.0-0.06%542,500
2026-02-171,725.01,843.01,663.01,711.0+26.0+1.54%1,572,800
2026-02-161,685.01,685.01,613.01,685.0+300.0+21.66%593,200
2026-02-131,442.01,449.01,371.01,385.0-50.0-3.48%367,700
2026-02-121,396.01,440.01,374.01,435.0+61.0+4.44%358,500
2026-02-101,385.01,402.01,372.01,374.0+19.0+1.40%254,900
2026-02-091,360.01,364.01,334.01,355.0+29.0+2.19%365,100
2026-02-061,303.01,328.01,291.01,326.0+3.0+0.23%162,000
2026-02-051,336.01,340.01,307.01,323.0+4.0+0.30%244,200
2026-02-041,319.01,335.01,304.01,319.00.00.00%195,400
2026-02-031,300.01,330.01,288.01,319.0+39.0+3.05%161,600
2026-02-021,300.01,345.01,280.01,280.0-11.0-0.85%245,200
2026-01-301,295.01,299.01,272.01,291.0+9.0+0.70%151,900
2026-01-291,279.01,287.01,250.01,282.0-8.0-0.62%189,700
2026-01-281,320.01,323.01,283.01,290.0-44.0-3.30%230,600
2026-01-271,285.01,345.01,275.01,334.0+49.0+3.81%329,100
2026-01-261,277.01,305.01,262.01,285.0-22.0-1.68%219,200
2026-01-231,306.01,318.01,301.01,307.0+3.0+0.23%152,900
2026-01-221,283.01,337.01,274.01,304.0+51.0+4.07%466,600
2026-01-211,230.01,253.01,219.01,253.0+17.0+1.38%184,300
2026-01-201,252.01,252.01,225.01,236.0-16.0-1.28%158,700
2026-01-191,237.01,260.01,232.01,252.0+21.0+1.71%333,100
2026-01-161,225.01,240.01,215.01,231.0+3.0+0.24%139,700
2026-01-151,213.01,232.01,201.01,228.0+18.0+1.49%147,000
2026-01-141,206.01,222.01,196.01,210.0+3.0+0.25%241,800
2026-01-131,201.01,228.01,183.01,207.0+44.0+3.78%289,100
2026-01-091,170.01,192.01,163.01,163.0+10.0+0.87%205,200
2026-01-081,191.01,198.01,150.01,153.0-53.0-4.39%288,700
2026-01-071,138.01,215.01,137.01,206.0+65.0+5.70%353,800
2026-01-061,140.01,165.01,137.01,141.0+4.0+0.35%167,400
2026-01-051,127.01,137.01,118.01,137.0+32.0+2.90%169,200
2025-12-301,134.01,136.01,102.01,105.0-37.0-3.24%126,600
2025-12-291,098.01,142.01,096.01,142.0+47.0+4.29%305,000
2025-12-261,078.01,096.01,070.01,095.0+24.0+2.24%176,100
2025-12-251,062.01,080.01,057.01,071.0+18.0+1.71%108,800
2025-12-241,070.01,070.01,047.01,053.0-9.0-0.85%70,700
2025-12-231,062.01,065.01,055.01,062.0-2.0-0.19%84,400
2025-12-221,041.01,078.01,036.01,064.0+35.0+3.40%196,200
2025-12-191,018.01,039.01,018.01,029.0+11.0+1.08%107,500
2025-12-181,012.01,021.01,006.01,018.0+5.0+0.49%105,600
2025-12-171,013.01,029.01,005.01,013.00.00.00%106,000
2025-12-161,035.01,035.01,003.01,013.0-10.0-0.98%126,900
2025-12-151,025.01,030.01,012.01,023.0-2.0-0.20%76,400
2025-12-121,017.01,033.01,012.01,025.0+22.0+2.19%149,400
2025-12-111,015.01,022.01,001.01,003.0-10.0-0.99%90,900
2025-12-101,007.01,023.01,005.01,013.0+3.0+0.30%69,200
2025-12-091,017.01,022.01,006.01,010.0-5.0-0.49%94,600
2025-12-081,025.01,026.01,003.01,015.00.00.00%94,300
2025-12-051,000.01,016.0994.01,015.0+16.0+1.60%73,300
2025-12-04992.01,003.0991.0999.0+9.0+0.91%75,700
2025-12-031,004.01,016.0990.0990.0-19.0-1.88%89,300
2025-12-021,023.01,025.01,005.01,009.0-7.0-0.69%66,900
2025-12-011,030.01,030.01,006.01,016.0-19.0-1.84%110,800
2025-11-281,034.01,036.01,025.01,035.00.00.00%84,400
2025-11-271,010.01,037.01,010.01,035.0+31.0+3.09%188,600
2025-11-261,001.01,010.0992.01,004.0+17.0+1.72%97,500
2025-11-251,013.01,017.0985.0987.0-16.0-1.60%124,700
2025-11-21997.01,013.0993.01,003.0-6.0-0.59%168,600
2025-11-201,033.01,037.01,006.01,009.0-2.0-0.20%275,300
2025-11-191,012.01,021.0999.01,011.0-2.0-0.20%192,900
2025-11-18997.01,026.0997.01,013.0+3.0+0.30%269,500
2025-11-17998.01,015.0998.01,010.0+7.0+0.70%151,900
2025-11-14995.01,024.0995.01,003.0-17.0-1.67%236,100
2025-11-131,006.01,039.01,005.01,020.0+19.0+1.90%228,900
2025-11-12986.01,004.0978.01,001.0+60.0+6.38%324,200
2025-11-11990.0996.0930.0941.0-91.0-8.82%642,000
2025-11-101,030.01,042.01,019.01,032.0+17.0+1.67%238,300
2025-11-071,015.01,020.0999.01,015.00.00.00%129,700
2025-11-061,025.01,028.01,011.01,015.0+1.0+0.10%91,800
2025-11-051,024.01,033.0979.01,014.0-23.0-2.22%212,100
2025-11-041,027.01,053.01,024.01,037.0-5.0-0.48%197,500
2025-10-311,055.01,060.01,022.01,042.0-16.0-1.51%362,000
2025-10-301,028.01,068.01,028.01,058.0+26.0+2.52%558,900
2025-10-291,070.01,070.01,030.01,032.0-33.0-3.10%233,200
2025-10-281,088.01,092.01,063.01,065.0-24.0-2.20%203,600
2025-10-271,083.01,092.01,079.01,089.0+13.0+1.21%187,500
2025-10-241,068.01,079.01,059.01,076.0+26.0+2.48%178,100
2025-10-231,046.01,055.01,040.01,050.0+4.0+0.38%132,400
2025-10-221,033.01,050.01,031.01,046.0+11.0+1.06%200,100
2025-10-211,055.01,058.01,035.01,035.0-18.0-1.71%220,700
2025-10-201,058.01,060.01,032.01,053.0+35.0+3.44%303,400
2025-10-171,003.01,018.0999.01,018.0+13.0+1.29%171,200
2025-10-161,000.01,011.0996.01,005.0+10.0+1.01%115,100
2025-10-15988.0995.0977.0995.0+14.0+1.43%165,100
2025-10-14980.01,008.0973.0981.0-24.0-2.39%307,400
2025-10-101,007.01,012.0993.01,005.0-13.0-1.28%283,300
2025-10-091,014.01,020.01,001.01,018.0+14.0+1.39%190,400
2025-10-08983.01,011.0981.01,004.0+27.0+2.76%235,300
2025-10-07985.0992.0970.0977.0-13.0-1.31%161,000
2025-10-06990.01,000.0978.0990.0+15.0+1.54%359,700
2025-10-03934.0977.0934.0975.0+41.0+4.39%170,900
2025-10-02926.0940.0921.0934.0+13.0+1.41%154,800
2025-10-01946.0954.0916.0921.0-38.0-3.96%209,900
2025-09-30953.0964.0943.0959.0+4.0+0.42%171,400
2025-09-29955.0963.0951.0955.0-9.0-0.93%93,100
2025-09-26965.0973.0957.0964.0+2.0+0.21%143,700
2025-09-25948.0964.0946.0962.0+18.0+1.91%152,700
2025-09-24943.0946.0931.0944.0+1.0+0.11%98,200
2025-09-22940.0949.0935.0943.0+7.0+0.75%120,300
2025-09-19941.0945.0924.0936.00.00.00%326,800
2025-09-18921.0943.0918.0936.0+18.0+1.96%214,900
2025-09-17931.0931.0918.0918.0-13.0-1.40%152,800
2025-09-16914.0931.0911.0931.0+18.0+1.97%186,100
2025-09-12898.0919.0894.0913.0——327,100

直近120営業日分を表示