KabuInsight

堺化学工業

4078
プライム/化学/Sakai Chemical Industry 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
2026-03-133,745.03,785.03,690.03,775.0-5.0-0.13%110,900
2026-03-123,860.03,900.03,760.03,780.0-120.0-3.08%104,900
2026-03-113,900.03,970.03,870.03,900.0+35.0+0.91%111,100
2026-03-103,740.03,875.03,720.03,865.0+170.0+4.60%147,400
2026-03-093,650.03,695.03,580.03,695.0-165.0-4.27%241,600
2026-03-063,850.03,895.03,760.03,860.0-60.0-1.53%163,700
2026-03-053,915.04,025.03,845.03,920.0+175.0+4.67%249,900
2026-03-043,885.03,990.03,690.03,745.0-320.0-7.87%367,100
2026-03-034,120.04,265.04,060.04,065.0-110.0-2.63%264,000
2026-03-024,020.04,175.03,980.04,175.0+25.0+0.60%186,400
2026-02-274,040.04,165.04,030.04,150.0+70.0+1.72%233,500
2026-02-264,075.04,120.04,035.04,080.0+25.0+0.62%290,000
2026-02-254,010.04,125.03,990.04,055.0+25.0+0.62%250,600
2026-02-243,800.04,030.03,775.04,030.0+295.0+7.90%365,200
2026-02-203,765.03,765.03,670.03,735.0-40.0-1.06%117,100
2026-02-193,790.03,790.03,675.03,775.0+110.0+3.00%225,400
2026-02-183,650.03,735.03,600.03,665.0+65.0+1.81%274,100
2026-02-173,540.03,605.03,510.03,600.0+75.0+2.13%117,500
2026-02-163,535.03,580.03,490.03,525.0+15.0+0.43%139,800
2026-02-133,480.03,545.03,410.03,510.0+10.0+0.29%171,900
2026-02-123,620.03,790.03,285.03,500.0-105.0-2.91%540,200
2026-02-103,570.03,620.03,560.03,605.0+30.0+0.84%89,300
2026-02-093,605.03,620.03,535.03,575.0+40.0+1.13%83,000
2026-02-063,470.03,550.03,450.03,535.0+30.0+0.86%60,100
2026-02-053,585.03,605.03,505.03,505.0-10.0-0.28%118,000
2026-02-043,405.03,525.03,405.03,515.0+115.0+3.38%138,600
2026-02-033,350.03,400.03,350.03,400.0+80.0+2.41%58,700
2026-02-023,345.03,405.03,310.03,320.00.00.00%92,300
2026-01-303,295.03,330.03,270.03,320.0+25.0+0.76%57,900
2026-01-293,295.03,300.03,240.03,295.0+5.0+0.15%71,200
2026-01-283,335.03,335.03,260.03,290.0-70.0-2.08%73,500
2026-01-273,340.03,360.03,315.03,360.0+5.0+0.15%65,200
2026-01-263,350.03,370.03,315.03,355.0-50.0-1.47%58,500
2026-01-233,405.03,435.03,380.03,405.00.00.00%42,000
2026-01-223,390.03,420.03,370.03,405.0+70.0+2.10%60,400
2026-01-213,280.03,350.03,280.03,335.00.00.00%49,900
2026-01-203,400.03,400.03,335.03,335.0-70.0-2.06%54,400
2026-01-193,410.03,425.03,345.03,405.0+10.0+0.29%55,000
2026-01-163,350.03,405.03,340.03,395.0+10.0+0.30%59,700
2026-01-153,360.03,410.03,350.03,385.0+20.0+0.59%63,900
2026-01-143,300.03,375.03,290.03,365.0+60.0+1.82%99,800
2026-01-133,335.03,335.03,280.03,305.0+40.0+1.23%67,900
2026-01-093,255.03,290.03,250.03,265.0+20.0+0.62%46,800
2026-01-083,315.03,325.03,245.03,245.0-80.0-2.41%84,900
2026-01-073,255.03,325.03,255.03,325.0+70.0+2.15%96,800
2026-01-063,260.03,295.03,255.03,255.0+25.0+0.77%74,800
2026-01-053,220.03,260.03,200.03,230.0+50.0+1.57%72,800
2025-12-303,205.03,220.03,165.03,180.0-25.0-0.78%91,900
2025-12-293,195.03,230.03,165.03,205.0+40.0+1.26%116,500
2025-12-263,160.03,180.03,140.03,165.0+30.0+0.96%42,400
2025-12-253,150.03,150.03,125.03,135.0+30.0+0.97%29,800
2025-12-243,150.03,150.03,100.03,105.0-40.0-1.27%43,800
2025-12-233,145.03,160.03,115.03,145.0+10.0+0.32%43,100
2025-12-223,115.03,155.03,095.03,135.0+50.0+1.62%65,000
2025-12-193,035.03,090.03,035.03,085.0+60.0+1.98%58,400
2025-12-183,025.03,035.03,005.03,025.0+5.0+0.17%27,700
2025-12-173,050.03,060.03,005.03,020.0-30.0-0.98%37,200
2025-12-163,125.03,135.03,045.03,050.0-70.0-2.24%73,800
2025-12-153,100.03,140.03,085.03,120.0+10.0+0.32%68,900
2025-12-123,100.03,115.03,085.03,110.0+40.0+1.30%47,800
2025-12-113,105.03,110.03,055.03,070.0-20.0-0.65%40,500
2025-12-103,100.03,120.03,070.03,090.0+15.0+0.49%39,400
2025-12-093,075.03,120.03,065.03,075.0-25.0-0.81%48,400
2025-12-083,055.03,100.03,045.03,100.0+70.0+2.31%43,800
2025-12-053,060.03,075.03,015.03,030.0-50.0-1.62%63,800
2025-12-043,075.03,100.03,065.03,080.0+5.0+0.16%42,300
2025-12-033,100.03,115.03,065.03,075.0-15.0-0.49%38,200
2025-12-023,065.03,115.03,060.03,090.0+25.0+0.82%59,700
2025-12-013,120.03,130.03,060.03,065.0-35.0-1.13%61,400
2025-11-283,065.03,105.03,055.03,100.0+35.0+1.14%100,000
2025-11-273,055.03,080.03,050.03,065.0+35.0+1.16%70,000
2025-11-262,973.03,035.02,973.03,030.0+57.0+1.92%55,300
2025-11-252,978.02,978.02,955.02,973.0+19.0+0.64%52,100
2025-11-212,937.02,964.02,937.02,954.0+5.0+0.17%46,400
2025-11-202,955.02,967.02,939.02,949.0+41.0+1.41%49,700
2025-11-192,955.02,960.02,896.02,908.0-43.0-1.46%93,400
2025-11-182,950.02,974.02,922.02,951.0-21.0-0.71%103,300
2025-11-173,005.03,020.02,972.02,972.0-23.0-0.77%58,100
2025-11-143,035.03,040.02,995.02,995.0-60.0-1.96%76,000
2025-11-133,040.03,055.03,015.03,055.0+20.0+0.66%35,800
2025-11-123,030.03,075.03,000.03,035.0+38.0+1.27%89,300
2025-11-113,035.03,055.02,959.02,997.0+14.0+0.47%140,300
2025-11-103,035.03,045.02,871.02,983.0-17.0-0.57%209,400
2025-11-072,954.03,000.02,951.03,000.0+18.0+0.60%112,300
2025-11-062,947.02,997.02,920.02,982.0+79.0+2.72%171,500
2025-11-052,917.02,938.02,838.02,903.0-20.0-0.68%144,900
2025-11-042,879.02,983.02,859.02,923.0+74.0+2.60%124,700
2025-10-312,850.02,859.02,813.02,849.0-1.0-0.04%72,900
2025-10-302,829.02,866.02,828.02,850.0+38.0+1.35%244,100
2025-10-292,868.02,910.02,798.02,812.0-50.0-1.75%95,100
2025-10-282,962.02,962.02,862.02,862.0-101.0-3.41%82,000
2025-10-272,935.02,968.02,933.02,963.0+35.0+1.20%64,800
2025-10-242,924.02,937.02,908.02,928.0+23.0+0.79%44,900
2025-10-232,870.02,907.02,862.02,905.0+33.0+1.15%62,600
2025-10-222,866.02,888.02,857.02,872.0+6.0+0.21%55,600
2025-10-212,889.02,893.02,864.02,866.0-9.0-0.31%43,400
2025-10-202,887.02,890.02,856.02,875.0+31.0+1.09%50,300
2025-10-172,834.02,854.02,829.02,844.0-2.0-0.07%46,000
2025-10-162,833.02,859.02,825.02,846.0+24.0+0.85%43,600
2025-10-152,790.02,842.02,790.02,822.0+40.0+1.44%47,600
2025-10-142,783.02,835.02,777.02,782.0-51.0-1.80%81,100
2025-10-102,892.02,893.02,829.02,833.0-102.0-3.48%86,900
2025-10-092,854.02,943.02,854.02,935.0+89.0+3.13%108,600
2025-10-082,875.02,887.02,846.02,846.0-38.0-1.32%70,000
2025-10-072,909.02,912.02,880.02,884.0-22.0-0.76%60,600
2025-10-062,888.02,919.02,868.02,906.0+63.0+2.22%117,300
2025-10-032,798.02,848.02,798.02,843.0+45.0+1.61%62,500
2025-10-022,785.02,822.02,769.02,798.0+23.0+0.83%82,400
2025-10-012,845.02,845.02,775.02,775.0-72.0-2.53%97,000
2025-09-302,871.02,879.02,829.02,847.0-31.0-1.08%55,100
2025-09-292,870.02,890.02,842.02,878.0-44.0-1.51%69,600
2025-09-262,903.02,923.02,900.02,922.0+21.0+0.72%60,400
2025-09-252,877.02,902.02,877.02,901.0+18.0+0.62%55,100
2025-09-242,885.02,885.02,868.02,883.0-1.0-0.03%47,500
2025-09-222,900.02,920.02,884.02,884.0-16.0-0.55%50,900
2025-09-192,918.02,934.02,884.02,900.0+5.0+0.17%95,700
2025-09-182,875.02,899.02,864.02,895.0+20.0+0.70%58,900
2025-09-172,904.02,904.02,874.02,875.0-45.0-1.54%62,900
2025-09-162,897.02,929.02,891.02,920.0+24.0+0.83%45,700
2025-09-122,917.02,928.02,896.02,896.0——53,000

直近120営業日分を表示