KabuInsight

第一稀元素化学工業

4082
プライム/化学/DAIICHI KIGENSO KAGAKU-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
2026-03-132,350.02,452.02,319.02,419.0+26.0+1.09%250,200
2026-03-122,419.02,519.02,386.02,393.0-25.0-1.03%300,500
2026-03-112,370.02,463.02,360.02,418.0+73.0+3.11%206,100
2026-03-102,351.02,382.02,304.02,345.0+35.0+1.52%190,300
2026-03-092,309.02,334.02,215.02,310.0-118.0-4.86%395,600
2026-03-062,404.02,527.02,392.02,428.0-17.0-0.70%293,800
2026-03-052,467.02,528.02,440.02,445.0+97.0+4.13%380,600
2026-03-042,400.02,494.02,331.02,348.0-189.0-7.45%590,400
2026-03-032,715.02,734.02,537.02,537.0-198.0-7.24%493,400
2026-03-022,710.02,816.02,705.02,735.0-75.0-2.67%440,300
2026-02-272,845.02,874.02,780.02,810.0-20.0-0.71%752,800
2026-02-263,040.03,070.02,747.02,830.0-94.0-3.21%1,456,400
2026-02-252,569.02,924.02,558.02,924.0+500.0+20.63%3,130,000
2026-02-242,467.02,547.02,364.02,424.0-76.0-3.04%500,800
2026-02-202,540.02,626.02,478.02,500.0-80.0-3.10%453,200
2026-02-192,724.02,729.02,572.02,580.0-97.0-3.62%606,900
2026-02-182,710.02,734.02,658.02,677.0-63.0-2.30%440,500
2026-02-172,843.02,843.02,724.02,740.0-123.0-4.30%601,000
2026-02-162,930.03,050.02,812.02,863.0+27.0+0.95%1,240,400
2026-02-132,988.03,135.02,825.02,836.0-52.0-1.80%2,118,700
2026-02-122,883.03,030.02,805.02,888.0+155.0+5.67%2,260,700
2026-02-102,800.02,853.02,710.02,733.0-65.0-2.32%767,100
2026-02-092,960.02,977.02,737.02,798.0-158.0-5.35%1,353,900
2026-02-062,675.02,973.02,600.02,956.0+238.0+8.76%1,952,100
2026-02-052,654.02,898.02,650.02,718.0+66.0+2.49%1,711,800
2026-02-042,604.02,740.02,540.02,652.0+19.0+0.72%995,900
2026-02-032,865.02,865.02,588.02,633.0-53.0-1.97%1,976,700
2026-02-022,612.02,830.02,596.02,686.0+356.0+15.28%4,373,000
2026-01-302,531.02,550.02,330.02,330.0-240.0-9.34%1,309,000
2026-01-292,702.02,765.02,511.02,570.0-191.0-6.92%1,460,700
2026-01-282,890.02,900.02,714.02,761.0-165.0-5.64%1,347,400
2026-01-272,980.03,040.02,872.02,926.0-9.0-0.31%2,734,200
2026-01-262,902.02,970.02,786.02,935.0+30.0+1.03%3,097,600
2026-01-232,668.03,175.02,618.02,905.0+187.0+6.88%8,560,900
2026-01-223,290.03,500.02,704.02,718.0-382.0-12.32%5,013,000
2026-01-213,040.03,570.02,970.03,100.0-340.0-9.88%5,238,200
2026-01-204,230.04,400.03,240.03,440.0-400.0-10.42%10,157,700
2026-01-193,140.03,840.03,115.03,840.0+700.0+22.29%9,595,200
2026-01-163,830.03,830.02,785.03,140.0+10.0+0.32%12,385,900
2026-01-152,880.03,130.02,850.03,130.0+500.0+19.01%2,312,900
2026-01-142,630.02,630.02,425.02,630.0+500.0+23.47%3,081,600
2026-01-132,021.02,130.01,950.02,130.0+400.0+23.12%1,947,400
2026-01-091,612.01,767.01,540.01,730.0+7.0+0.41%15,646,300
2026-01-081,723.01,723.01,723.01,723.0+300.0+21.08%305,700
2026-01-071,260.01,423.01,237.01,423.0+300.0+26.71%5,185,800
2026-01-061,136.01,147.01,117.01,123.0-16.0-1.40%253,000
2026-01-051,143.01,164.01,135.01,139.0+9.0+0.80%322,400
2025-12-301,180.01,226.01,130.01,130.0-24.0-2.08%606,500
2025-12-291,159.01,174.01,145.01,154.0+5.0+0.44%266,400
2025-12-261,181.01,190.01,140.01,149.0-8.0-0.69%385,900
2025-12-251,138.01,160.01,123.01,157.0+32.0+2.84%275,300
2025-12-241,138.01,148.01,109.01,125.0-27.0-2.34%275,700
2025-12-231,100.01,152.01,100.01,152.0+54.0+4.92%395,800
2025-12-221,095.01,109.01,087.01,098.0+12.0+1.10%222,100
2025-12-191,069.01,089.01,064.01,086.0+13.0+1.21%203,800
2025-12-181,073.01,099.01,070.01,073.0-7.0-0.65%200,200
2025-12-171,085.01,089.01,061.01,080.0+18.0+1.69%280,500
2025-12-161,082.01,096.01,062.01,062.0-26.0-2.39%303,700
2025-12-151,082.01,115.01,078.01,088.0-3.0-0.27%258,100
2025-12-121,085.01,114.01,071.01,091.0+23.0+2.15%410,500
2025-12-111,137.01,140.01,068.01,068.0-77.0-6.72%770,700
2025-12-101,181.01,184.01,133.01,145.0-36.0-3.05%387,400
2025-12-091,207.01,211.01,152.01,181.0-56.0-4.53%588,100
2025-12-081,164.01,243.01,155.01,237.0+97.0+8.51%620,500
2025-12-051,150.01,170.01,139.01,140.0-14.0-1.21%306,900
2025-12-041,150.01,183.01,135.01,154.0+14.0+1.23%392,300
2025-12-031,150.01,156.01,133.01,140.0-13.0-1.13%315,900
2025-12-021,130.01,171.01,127.01,153.0+23.0+2.04%566,900
2025-12-011,221.01,221.01,118.01,130.0-90.0-7.38%1,057,500
2025-11-281,235.01,243.01,201.01,220.0-12.0-0.97%578,300
2025-11-271,234.01,254.01,197.01,232.0+2.0+0.16%804,400
2025-11-261,297.01,299.01,227.01,230.0-47.0-3.68%879,500
2025-11-251,351.01,386.01,263.01,277.0-59.0-4.42%1,010,700
2025-11-211,320.01,375.01,305.01,336.0-44.0-3.19%1,074,600
2025-11-201,345.01,445.01,340.01,380.0+57.0+4.31%2,193,000
2025-11-191,360.01,383.01,291.01,323.0-32.0-2.36%1,771,600
2025-11-181,285.01,449.01,258.01,355.0+65.0+5.04%5,543,200
2025-11-171,229.01,302.01,223.01,290.0+63.0+5.13%1,751,800
2025-11-141,161.01,249.01,121.01,227.0+57.0+4.87%1,979,500
2025-11-131,172.01,209.01,141.01,170.0-2.0-0.17%1,180,600
2025-11-121,214.01,258.01,166.01,172.0-29.0-2.41%1,582,500
2025-11-111,195.01,217.01,165.01,201.0+6.0+0.50%1,384,200
2025-11-101,190.01,229.01,141.01,195.0-25.0-2.05%1,883,200
2025-11-071,184.01,234.01,121.01,220.0-8.0-0.65%2,948,200
2025-11-061,420.01,421.01,198.01,228.0-184.0-13.03%3,917,800
2025-11-051,290.01,413.01,250.01,412.0+47.0+3.44%4,066,600
2025-11-041,381.01,430.01,328.01,365.0+57.0+4.36%6,250,800
2025-10-311,136.01,361.01,129.01,308.0+142.0+12.18%11,522,000
2025-10-301,080.01,174.01,017.01,166.0+44.0+3.92%6,755,500
2025-10-291,225.01,266.01,105.01,122.0-167.0-12.96%6,158,600
2025-10-281,400.01,447.01,235.01,289.0-161.0-11.10%9,206,600
2025-10-271,594.01,644.01,310.01,450.0+356.0+32.54%25,187,900
2025-10-241,094.01,094.01,094.01,094.0+150.0+15.89%245,500
2025-10-23944.0944.0944.0944.0+150.0+18.89%102,400
2025-10-22794.0794.0794.0794.0+100.0+14.41%166,000
2025-10-21698.0700.0693.0694.0-5.0-0.72%28,700
2025-10-20697.0700.0691.0699.0+10.0+1.45%40,500
2025-10-17693.0695.0689.0689.0-8.0-1.15%28,300
2025-10-16696.0700.0694.0697.00.00.00%53,000
2025-10-15687.0699.0684.0697.0+16.0+2.35%35,500
2025-10-14688.0692.0678.0681.0-17.0-2.44%66,400
2025-10-10715.0716.0698.0698.0-16.0-2.24%97,400
2025-10-09700.0714.0700.0714.0+14.0+2.00%57,500
2025-10-08707.0713.0700.0700.0-7.0-0.99%60,800
2025-10-07708.0711.0703.0707.00.00.00%29,200
2025-10-06706.0710.0697.0707.0+15.0+2.17%70,200
2025-10-03691.0694.0687.0692.0+3.0+0.44%24,000
2025-10-02682.0691.0682.0689.0+9.0+1.32%47,700
2025-10-01691.0691.0677.0680.0-14.0-2.02%65,500
2025-09-30707.0708.0689.0694.0-12.0-1.70%55,600
2025-09-29710.0714.0704.0706.0-17.0-2.35%67,800
2025-09-26715.0723.0715.0723.0+8.0+1.12%48,600
2025-09-25723.0723.0710.0715.0-6.0-0.83%50,100
2025-09-24725.0725.0716.0721.0+5.0+0.70%79,800
2025-09-22710.0722.0710.0716.0+11.0+1.56%72,500
2025-09-19712.0714.0700.0705.0-5.0-0.70%74,600
2025-09-18705.0710.0702.0710.0+10.0+1.43%47,800
2025-09-17704.0704.0695.0700.0-3.0-0.43%40,100
2025-09-16693.0703.0692.0703.0+10.0+1.44%30,900
2025-09-12696.0698.0693.0693.0——29,400

直近120営業日分を表示