田中化学研究所
4080スタンダード/化学/TANAKA CHEMICAL CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | 406.0 | 411.0 | 405.0 | 408.0 | -4.0 | -0.97% | 276,400 |
| 2026-01-26 | 410.0 | 413.0 | 406.0 | 412.0 | -2.0 | -0.48% | 81,600 |
| 2026-01-23 | 416.0 | 421.0 | 413.0 | 414.0 | +1.0 | +0.24% | 84,600 |
| 2026-01-22 | 409.0 | 417.0 | 409.0 | 413.0 | +4.0 | +0.98% | 89,300 |
| 2026-01-21 | 406.0 | 410.0 | 399.0 | 409.0 | 0.0 | 0.00% | 145,300 |
| 2026-01-20 | 419.0 | 419.0 | 409.0 | 409.0 | -8.0 | -1.92% | 167,400 |
| 2026-01-19 | 433.0 | 433.0 | 408.0 | 417.0 | -19.0 | -4.36% | 204,700 |
| 2026-01-16 | 431.0 | 438.0 | 430.0 | 436.0 | +5.0 | +1.16% | 241,200 |
| 2026-01-15 | 425.0 | 431.0 | 424.0 | 431.0 | +7.0 | +1.65% | 267,200 |
| 2026-01-14 | 422.0 | 425.0 | 422.0 | 424.0 | +2.0 | +0.47% | 973,500 |
| 2026-01-13 | 423.0 | 423.0 | 422.0 | 422.0 | 0.0 | 0.00% | 163,300 |
| 2026-01-09 | 422.0 | 423.0 | 422.0 | 422.0 | 0.0 | 0.00% | 427,800 |
| 2026-01-08 | 421.0 | 422.0 | 421.0 | 422.0 | 0.0 | 0.00% | 84,500 |
| 2026-01-07 | 421.0 | 422.0 | 421.0 | 422.0 | +1.0 | +0.24% | 96,200 |
| 2026-01-06 | 421.0 | 422.0 | 420.0 | 421.0 | +1.0 | +0.24% | 105,500 |
| 2026-01-05 | 421.0 | 422.0 | 420.0 | 420.0 | -1.0 | -0.24% | 370,600 |
| 2025-12-30 | 420.0 | 421.0 | 420.0 | 421.0 | +1.0 | +0.24% | 57,400 |
| 2025-12-29 | 419.0 | 420.0 | 419.0 | 420.0 | +1.0 | +0.24% | 112,900 |
| 2025-12-26 | 418.0 | 419.0 | 418.0 | 419.0 | +1.0 | +0.24% | 129,100 |
| 2025-12-25 | 417.0 | 419.0 | 417.0 | 418.0 | +1.0 | +0.24% | 172,900 |
| 2025-12-24 | 416.0 | 417.0 | 416.0 | 417.0 | 0.0 | 0.00% | 116,600 |
| 2025-12-23 | 416.0 | 417.0 | 416.0 | 417.0 | +1.0 | +0.24% | 182,600 |
| 2025-12-22 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 97,400 |
| 2025-12-19 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 100,200 |
| 2025-12-18 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 90,000 |
| 2025-12-17 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 30,400 |
| 2025-12-16 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 205,200 |
| 2025-12-15 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 102,300 |
| 2025-12-12 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 84,900 |
| 2025-12-11 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 98,900 |
| 2025-12-10 | 416.0 | 417.0 | 416.0 | 416.0 | +1.0 | +0.24% | 45,800 |
| 2025-12-09 | 417.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 92,300 |
| 2025-12-08 | 416.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 86,300 |
| 2025-12-05 | 415.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 74,000 |
| 2025-12-04 | 415.0 | 416.0 | 415.0 | 415.0 | 0.0 | 0.00% | 39,900 |
| 2025-12-03 | 415.0 | 416.0 | 415.0 | 415.0 | -1.0 | -0.24% | 132,900 |
| 2025-12-02 | 416.0 | 416.0 | 414.0 | 416.0 | +1.0 | +0.24% | 79,600 |
| 2025-12-01 | 416.0 | 416.0 | 414.0 | 415.0 | +1.0 | +0.24% | 61,600 |
| 2025-11-28 | 414.0 | 416.0 | 414.0 | 414.0 | 0.0 | 0.00% | 178,800 |
| 2025-11-27 | 414.0 | 415.0 | 414.0 | 414.0 | 0.0 | 0.00% | 48,400 |
| 2025-11-26 | 414.0 | 415.0 | 414.0 | 414.0 | 0.0 | 0.00% | 64,300 |
| 2025-11-25 | 415.0 | 415.0 | 414.0 | 414.0 | 0.0 | 0.00% | 83,200 |
| 2025-11-21 | 414.0 | 415.0 | 414.0 | 414.0 | 0.0 | 0.00% | 27,400 |
| 2025-11-20 | 414.0 | 415.0 | 414.0 | 414.0 | +1.0 | +0.24% | 162,800 |
| 2025-11-19 | 413.0 | 414.0 | 413.0 | 413.0 | 0.0 | 0.00% | 54,300 |
| 2025-11-18 | 414.0 | 415.0 | 413.0 | 413.0 | -1.0 | -0.24% | 220,300 |
| 2025-11-17 | 415.0 | 417.0 | 414.0 | 414.0 | -3.0 | -0.72% | 125,500 |
| 2025-11-14 | 415.0 | 417.0 | 415.0 | 417.0 | +2.0 | +0.48% | 53,200 |
| 2025-11-13 | 417.0 | 418.0 | 415.0 | 415.0 | -2.0 | -0.48% | 271,400 |
| 2025-11-12 | 416.0 | 417.0 | 416.0 | 417.0 | +1.0 | +0.24% | 129,200 |
| 2025-11-11 | 417.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 93,900 |
| 2025-11-10 | 417.0 | 418.0 | 416.0 | 416.0 | 0.0 | 0.00% | 210,200 |
| 2025-11-07 | 416.0 | 418.0 | 416.0 | 416.0 | -1.0 | -0.24% | 77,400 |
| 2025-11-06 | 419.0 | 419.0 | 416.0 | 417.0 | 0.0 | 0.00% | 125,500 |
| 2025-11-05 | 418.0 | 420.0 | 416.0 | 417.0 | -1.0 | -0.24% | 119,100 |
| 2025-11-04 | 417.0 | 420.0 | 417.0 | 418.0 | -1.0 | -0.24% | 187,200 |
| 2025-10-31 | 420.0 | 423.0 | 417.0 | 419.0 | -1.0 | -0.24% | 225,500 |
| 2025-10-30 | 417.0 | 424.0 | 417.0 | 420.0 | +3.0 | +0.72% | 389,700 |
| 2025-10-29 | 410.0 | 419.0 | 407.0 | 417.0 | -9.0 | -2.11% | 741,000 |
| 2025-10-28 | 422.0 | 447.0 | 415.0 | 426.0 | +2.0 | +0.47% | 343,600 |
| 2025-10-27 | 415.0 | 428.0 | 415.0 | 424.0 | +9.0 | +2.17% | 103,700 |
| 2025-10-24 | 415.0 | 419.0 | 411.0 | 415.0 | 0.0 | 0.00% | 73,200 |
| 2025-10-23 | 404.0 | 418.0 | 402.0 | 415.0 | +15.0 | +3.75% | 233,300 |
| 2025-10-22 | 395.0 | 405.0 | 392.0 | 400.0 | +5.0 | +1.27% | 92,100 |
| 2025-10-21 | 396.0 | 396.0 | 391.0 | 395.0 | +5.0 | +1.28% | 24,900 |
| 2025-10-20 | 385.0 | 393.0 | 385.0 | 390.0 | +3.0 | +0.78% | 47,700 |
| 2025-10-17 | 384.0 | 389.0 | 383.0 | 387.0 | +2.0 | +0.52% | 25,000 |
| 2025-10-16 | 388.0 | 389.0 | 384.0 | 385.0 | +1.0 | +0.26% | 25,400 |
| 2025-10-15 | 384.0 | 388.0 | 384.0 | 384.0 | +3.0 | +0.79% | 42,700 |
| 2025-10-14 | 380.0 | 383.0 | 377.0 | 381.0 | -4.0 | -1.04% | 72,900 |
| 2025-10-10 | 395.0 | 395.0 | 382.0 | 385.0 | -9.0 | -2.28% | 153,700 |
| 2025-10-09 | 394.0 | 397.0 | 393.0 | 394.0 | 0.0 | 0.00% | 31,100 |
| 2025-10-08 | 394.0 | 397.0 | 394.0 | 394.0 | -2.0 | -0.51% | 25,900 |
| 2025-10-07 | 396.0 | 397.0 | 392.0 | 396.0 | 0.0 | 0.00% | 37,800 |
| 2025-10-06 | 397.0 | 397.0 | 391.0 | 396.0 | -1.0 | -0.25% | 59,800 |
| 2025-10-03 | 392.0 | 399.0 | 392.0 | 397.0 | +2.0 | +0.51% | 40,600 |
| 2025-10-02 | 395.0 | 398.0 | 394.0 | 395.0 | -1.0 | -0.25% | 23,100 |
| 2025-10-01 | 399.0 | 399.0 | 395.0 | 396.0 | -3.0 | -0.75% | 31,300 |
| 2025-09-30 | 401.0 | 401.0 | 397.0 | 399.0 | -2.0 | -0.50% | 44,900 |
| 2025-09-29 | 405.0 | 405.0 | 401.0 | 401.0 | -2.0 | -0.50% | 11,600 |
| 2025-09-26 | 399.0 | 405.0 | 398.0 | 403.0 | +4.0 | +1.00% | 50,100 |
| 2025-09-25 | 400.0 | 401.0 | 398.0 | 399.0 | -1.0 | -0.25% | 49,000 |
| 2025-09-24 | 400.0 | 404.0 | 399.0 | 400.0 | -2.0 | -0.50% | 26,300 |
| 2025-09-22 | 402.0 | 406.0 | 401.0 | 402.0 | +2.0 | +0.50% | 61,500 |
| 2025-09-19 | 404.0 | 404.0 | 397.0 | 400.0 | -1.0 | -0.25% | 49,900 |
| 2025-09-18 | 401.0 | 407.0 | 401.0 | 401.0 | -2.0 | -0.50% | 64,400 |
| 2025-09-17 | 400.0 | 404.0 | 400.0 | 403.0 | +1.0 | +0.25% | 20,600 |
| 2025-09-16 | 400.0 | 403.0 | 399.0 | 402.0 | +3.0 | +0.75% | 30,800 |
| 2025-09-12 | 400.0 | 401.0 | 398.0 | 399.0 | -1.0 | -0.25% | 27,300 |
| 2025-09-11 | 399.0 | 402.0 | 397.0 | 400.0 | +1.0 | +0.25% | 31,500 |
| 2025-09-10 | 396.0 | 399.0 | 396.0 | 399.0 | +3.0 | +0.76% | 20,600 |
| 2025-09-09 | 400.0 | 401.0 | 396.0 | 396.0 | -3.0 | -0.75% | 41,600 |
| 2025-09-08 | 396.0 | 403.0 | 393.0 | 399.0 | +7.0 | +1.79% | 61,800 |
| 2025-09-05 | 396.0 | 397.0 | 391.0 | 392.0 | -4.0 | -1.01% | 59,600 |
| 2025-09-04 | 400.0 | 400.0 | 395.0 | 396.0 | -2.0 | -0.50% | 44,100 |
| 2025-09-03 | 403.0 | 403.0 | 397.0 | 398.0 | -2.0 | -0.50% | 49,000 |
| 2025-09-02 | 404.0 | 404.0 | 400.0 | 400.0 | -2.0 | -0.50% | 32,400 |
| 2025-09-01 | 403.0 | 408.0 | 399.0 | 402.0 | -3.0 | -0.74% | 93,600 |
| 2025-08-29 | 403.0 | 409.0 | 403.0 | 405.0 | +2.0 | +0.50% | 35,100 |
| 2025-08-28 | 401.0 | 405.0 | 401.0 | 403.0 | +1.0 | +0.25% | 23,400 |
| 2025-08-27 | 404.0 | 405.0 | 402.0 | 402.0 | +1.0 | +0.25% | 31,100 |
| 2025-08-26 | 403.0 | 404.0 | 400.0 | 401.0 | -2.0 | -0.50% | 32,800 |
| 2025-08-25 | 404.0 | 409.0 | 403.0 | 403.0 | -1.0 | -0.25% | 60,900 |
| 2025-08-22 | 406.0 | 406.0 | 401.0 | 404.0 | -2.0 | -0.49% | 42,300 |
| 2025-08-21 | 407.0 | 409.0 | 405.0 | 406.0 | -1.0 | -0.25% | 25,500 |
| 2025-08-20 | 407.0 | 410.0 | 406.0 | 407.0 | -2.0 | -0.49% | 25,500 |
| 2025-08-19 | 413.0 | 415.0 | 407.0 | 409.0 | -6.0 | -1.45% | 67,600 |
| 2025-08-18 | 407.0 | 418.0 | 407.0 | 415.0 | +4.0 | +0.97% | 66,600 |
| 2025-08-15 | 412.0 | 415.0 | 410.0 | 411.0 | -3.0 | -0.72% | 56,500 |
| 2025-08-14 | 407.0 | 414.0 | 406.0 | 414.0 | +6.0 | +1.47% | 44,100 |
| 2025-08-13 | 405.0 | 411.0 | 402.0 | 408.0 | +1.0 | +0.25% | 60,300 |
| 2025-08-12 | 400.0 | 407.0 | 400.0 | 407.0 | +7.0 | +1.75% | 84,100 |
| 2025-08-08 | 398.0 | 410.0 | 397.0 | 400.0 | -1.0 | -0.25% | 126,700 |
| 2025-08-07 | 399.0 | 403.0 | 399.0 | 401.0 | +2.0 | +0.50% | 27,800 |
| 2025-08-06 | 401.0 | 404.0 | 399.0 | 399.0 | -2.0 | -0.50% | 39,900 |
| 2025-08-05 | 405.0 | 407.0 | 400.0 | 401.0 | -2.0 | -0.50% | 55,400 |
| 2025-08-04 | 408.0 | 410.0 | 402.0 | 403.0 | -7.0 | -1.71% | 58,300 |
| 2025-08-01 | 401.0 | 414.0 | 392.0 | 410.0 | +6.0 | +1.49% | 196,400 |
| 2025-07-31 | 405.0 | 409.0 | 404.0 | 404.0 | -3.0 | -0.74% | 68,200 |
| 2025-07-30 | 407.0 | 410.0 | 405.0 | 407.0 | — | — | 45,200 |
直近120営業日分を表示