KabuInsight

日本酸素ホールディングス

4091
プライム/化学/NIPPON SANSO HOLDINGS 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
2026-03-135,486.05,803.05,486.05,772.0+155.0+2.76%1,146,600
2026-03-125,639.05,694.05,584.05,617.0-81.0-1.42%631,700
2026-03-115,696.05,735.05,646.05,698.0+53.0+0.94%464,200
2026-03-105,706.05,706.05,594.05,645.0+139.0+2.52%667,400
2026-03-095,435.05,569.05,411.05,506.0-261.0-4.53%1,020,000
2026-03-065,719.05,768.05,679.05,767.0-9.0-0.16%574,500
2026-03-055,906.05,930.05,766.05,776.0+70.0+1.23%811,300
2026-03-045,738.05,799.05,568.05,706.0-132.0-2.26%822,800
2026-03-036,130.06,147.05,822.05,838.0-274.0-4.48%1,030,800
2026-03-025,893.06,129.05,855.06,112.0+119.0+1.99%782,600
2026-02-275,840.06,018.05,809.05,993.0+140.0+2.39%860,800
2026-02-265,900.05,910.05,833.05,853.0+37.0+0.64%724,900
2026-02-255,927.05,927.05,790.05,816.0+5.0+0.09%805,100
2026-02-245,810.05,886.05,715.05,811.0-7.0-0.12%873,900
2026-02-205,783.05,918.05,709.05,818.0+103.0+1.80%876,200
2026-02-195,730.05,750.05,645.05,715.0-2.0-0.03%601,100
2026-02-185,530.05,717.05,482.05,717.0+254.0+4.65%906,500
2026-02-175,399.05,472.05,376.05,463.0+73.0+1.35%495,900
2026-02-165,367.05,421.05,343.05,390.0-40.0-0.74%692,100
2026-02-135,472.05,534.05,352.05,430.0-108.0-1.95%935,700
2026-02-125,550.05,594.05,466.05,538.0-10.0-0.18%1,240,400
2026-02-105,565.05,629.05,526.05,548.0-17.0-0.31%962,700
2026-02-095,659.05,670.05,495.05,565.0-35.0-0.63%1,186,900
2026-02-065,488.05,647.05,374.05,600.0+27.0+0.48%1,351,900
2026-02-055,476.05,615.05,373.05,573.0+297.0+5.63%2,780,200
2026-02-044,917.05,326.04,865.05,276.0+388.0+7.94%2,111,400
2026-02-034,851.04,904.04,826.04,888.0+80.0+1.66%724,600
2026-02-024,825.04,873.04,746.04,808.0+120.0+2.56%1,052,000
2026-01-304,646.04,712.04,591.04,688.0+83.0+1.80%745,000
2026-01-294,490.04,640.04,465.04,605.0+80.0+1.77%831,300
2026-01-284,505.04,567.04,500.04,525.0-27.0-0.59%836,500
2026-01-274,562.04,635.04,542.04,552.0-51.0-1.11%461,900
2026-01-264,630.04,676.04,551.04,603.0-73.0-1.56%624,900
2026-01-234,680.04,715.04,637.04,676.0+29.0+0.62%452,000
2026-01-224,625.04,650.04,597.04,647.0+23.0+0.50%692,700
2026-01-214,654.04,669.04,601.04,624.0-76.0-1.62%548,800
2026-01-204,815.04,830.04,700.04,700.0-140.0-2.89%530,100
2026-01-194,843.04,847.04,790.04,840.0-30.0-0.62%654,000
2026-01-164,908.04,980.04,854.04,870.0-85.0-1.72%590,600
2026-01-154,926.04,979.04,911.04,955.0-24.0-0.48%506,100
2026-01-144,935.05,008.04,911.04,979.0+27.0+0.55%386,400
2026-01-135,033.05,034.04,938.04,952.0+25.0+0.51%585,900
2026-01-094,912.04,999.04,852.04,927.0+29.0+0.59%712,600
2026-01-084,820.04,956.04,814.04,898.0+61.0+1.26%841,600
2026-01-074,825.04,918.04,793.04,837.0-8.0-0.17%706,900
2026-01-064,714.04,865.04,701.04,845.0+151.0+3.22%665,100
2026-01-054,738.04,759.04,641.04,694.0+26.0+0.56%605,800
2025-12-304,742.04,744.04,668.04,668.0-74.0-1.56%397,400
2025-12-294,782.04,790.04,715.04,742.0-11.0-0.23%424,600
2025-12-264,778.04,793.04,724.04,753.0+10.0+0.21%183,800
2025-12-254,791.04,823.04,700.04,743.0-5.0-0.11%157,800
2025-12-244,776.04,812.04,725.04,748.0-24.0-0.50%309,000
2025-12-234,721.04,807.04,686.04,772.0+86.0+1.84%371,000
2025-12-224,714.04,721.04,630.04,686.0+2.0+0.04%298,700
2025-12-194,698.04,732.04,681.04,684.0+29.0+0.62%753,800
2025-12-184,648.04,670.04,617.04,655.0+15.0+0.32%471,400
2025-12-174,682.04,693.04,608.04,640.0-53.0-1.13%470,900
2025-12-164,742.04,745.04,689.04,693.0-82.0-1.72%743,700
2025-12-154,771.04,804.04,723.04,775.0+12.0+0.25%611,800
2025-12-124,727.04,798.04,727.04,763.0+67.0+1.43%816,300
2025-12-114,800.04,803.04,696.04,696.0-79.0-1.65%371,500
2025-12-104,721.04,798.04,715.04,775.0+60.0+1.27%440,100
2025-12-094,739.04,761.04,695.04,715.0-50.0-1.05%533,100
2025-12-084,713.04,783.04,681.04,765.0+45.0+0.95%354,100
2025-12-054,783.04,814.04,696.04,720.0-111.0-2.30%544,000
2025-12-044,799.04,904.04,792.04,831.0+32.0+0.67%301,300
2025-12-034,840.04,848.04,774.04,799.00.00.00%472,700
2025-12-024,958.04,970.04,794.04,799.0-171.0-3.44%584,000
2025-12-015,062.05,093.04,970.04,970.0-113.0-2.22%298,300
2025-11-285,079.05,119.05,035.05,083.0+33.0+0.65%506,000
2025-11-275,000.05,069.04,995.05,050.0+66.0+1.32%361,900
2025-11-264,929.04,995.04,903.04,984.0+83.0+1.69%489,400
2025-11-254,990.05,022.04,850.04,901.0-87.0-1.74%704,300
2025-11-214,779.04,988.04,779.04,988.0+209.0+4.37%1,169,200
2025-11-204,890.04,935.04,772.04,779.0+29.0+0.61%433,700
2025-11-194,821.04,830.04,728.04,750.0-43.0-0.90%493,900
2025-11-184,846.04,880.04,774.04,793.0-106.0-2.16%586,400
2025-11-174,970.05,021.04,899.04,899.0-141.0-2.80%430,900
2025-11-145,010.05,040.04,957.05,040.0+14.0+0.28%386,500
2025-11-135,037.05,085.05,023.05,026.0-2.0-0.04%332,600
2025-11-125,024.05,110.04,985.05,028.0+4.0+0.08%490,600
2025-11-115,072.05,092.05,010.05,024.0+2.0+0.04%370,800
2025-11-104,999.05,032.04,938.05,022.0+73.0+1.48%492,800
2025-11-074,924.04,979.04,898.04,949.0+74.0+1.52%575,000
2025-11-064,871.04,924.04,836.04,875.0+41.0+0.85%672,700
2025-11-054,932.04,969.04,788.04,834.0-62.0-1.27%763,900
2025-11-045,114.05,125.04,896.04,896.0-232.0-4.52%1,054,200
2025-10-315,189.05,241.05,001.05,128.0+39.0+0.77%1,013,200
2025-10-305,184.05,250.04,991.05,089.0-3.0-0.06%3,813,900
2025-10-294,983.05,101.04,960.05,092.0+139.0+2.81%909,100
2025-10-285,047.05,057.04,933.04,953.0-133.0-2.62%639,100
2025-10-275,086.05,130.05,066.05,086.0+36.0+0.71%746,200
2025-10-245,026.05,056.04,970.05,050.0+187.0+3.85%891,100
2025-10-234,883.04,905.04,860.04,863.0-3.0-0.06%446,600
2025-10-224,899.04,912.04,854.04,866.0-68.0-1.38%484,800
2025-10-214,916.04,977.04,900.04,934.0+18.0+0.37%463,200
2025-10-204,944.04,975.04,870.04,916.0+37.0+0.76%481,600
2025-10-174,879.04,920.04,860.04,879.0-22.0-0.45%596,000
2025-10-164,965.05,023.04,873.04,901.0-82.0-1.65%559,900
2025-10-154,958.05,043.04,950.04,983.0-11.0-0.22%683,100
2025-10-144,964.05,086.04,938.04,994.0-17.0-0.34%703,300
2025-10-105,131.05,160.05,010.05,011.0-149.0-2.89%748,100
2025-10-095,168.05,173.05,051.05,160.0+13.0+0.25%639,200
2025-10-085,166.05,216.05,145.05,147.0-60.0-1.15%548,100
2025-10-075,187.05,263.05,174.05,207.0+25.0+0.48%569,400
2025-10-065,195.05,230.05,113.05,182.0+70.0+1.37%689,700
2025-10-035,083.05,122.05,067.05,112.0+29.0+0.57%434,000
2025-10-025,136.05,192.05,057.05,083.0-27.0-0.53%586,800
2025-10-015,200.05,209.05,106.05,110.0-137.0-2.61%783,100
2025-09-305,208.05,275.05,184.05,247.0-1.0-0.02%668,800
2025-09-295,388.05,394.05,248.05,248.0-207.0-3.79%1,154,200
2025-09-265,428.05,497.05,420.05,455.0+27.0+0.50%761,200
2025-09-255,447.05,486.05,428.05,428.0+32.0+0.59%451,100
2025-09-245,579.05,618.05,395.05,396.0-283.0-4.98%802,700
2025-09-225,570.05,706.05,551.05,679.0+93.0+1.66%393,100
2025-09-195,752.05,780.05,505.05,586.0-126.0-2.21%710,300
2025-09-185,625.05,732.05,589.05,712.0+87.0+1.55%489,700
2025-09-175,766.05,772.05,625.05,625.0-168.0-2.90%349,400
2025-09-165,858.05,951.05,728.05,793.0+11.0+0.19%793,800
2025-09-125,746.05,806.05,706.05,782.0——739,500

直近120営業日分を表示