KabuInsight

日本化学工業

4092
プライム/化学/Nippon Chemical Industrial 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
2026-03-133,180.03,215.03,085.03,085.0-140.0-4.34%270,800
2026-03-123,300.03,325.03,225.03,225.0-120.0-3.59%45,400
2026-03-113,345.03,385.03,330.03,345.0+35.0+1.06%43,800
2026-03-103,230.03,325.03,200.03,310.0+140.0+4.42%59,300
2026-03-093,130.03,200.03,070.03,170.0-195.0-5.79%172,500
2026-03-063,335.03,385.03,275.03,365.0-35.0-1.03%102,000
2026-03-053,370.03,435.03,335.03,400.0+170.0+5.26%63,100
2026-03-043,380.03,410.03,175.03,230.0-255.0-7.32%166,200
2026-03-033,640.03,670.03,460.03,485.0-125.0-3.46%143,900
2026-03-023,505.03,625.03,485.03,610.0+15.0+0.42%101,600
2026-02-273,455.03,605.03,455.03,595.0+70.0+1.99%64,600
2026-02-263,600.03,630.03,500.03,525.0-5.0-0.14%139,300
2026-02-253,580.03,700.03,500.03,530.0-30.0-0.84%210,300
2026-02-243,445.03,585.03,425.03,560.0+155.0+4.55%174,300
2026-02-203,340.03,430.03,300.03,405.0+20.0+0.59%98,200
2026-02-193,390.03,390.03,335.03,385.0+35.0+1.04%103,100
2026-02-183,260.03,360.03,260.03,350.0+140.0+4.36%132,200
2026-02-173,195.03,225.03,150.03,210.0+10.0+0.31%79,300
2026-02-163,185.03,225.03,180.03,200.0+20.0+0.63%61,300
2026-02-133,220.03,220.03,150.03,180.0-50.0-1.55%115,500
2026-02-123,300.03,350.03,210.03,230.0-120.0-3.58%251,300
2026-02-103,400.03,400.03,345.03,350.0-35.0-1.03%112,400
2026-02-093,420.03,430.03,350.03,385.0+35.0+1.04%93,600
2026-02-063,320.03,360.03,275.03,350.0+25.0+0.75%56,000
2026-02-053,410.03,465.03,325.03,325.0-60.0-1.77%84,900
2026-02-043,360.03,420.03,355.03,385.0+25.0+0.74%70,100
2026-02-033,300.03,370.03,285.03,360.0+110.0+3.38%49,400
2026-02-023,300.03,385.03,250.03,250.0-15.0-0.46%120,300
2026-01-303,220.03,285.03,215.03,265.0+45.0+1.40%77,700
2026-01-293,250.03,260.03,195.03,220.0-15.0-0.46%51,000
2026-01-283,235.03,250.03,160.03,235.00.00.00%62,900
2026-01-273,150.03,240.03,130.03,235.0+95.0+3.03%47,600
2026-01-263,185.03,200.03,140.03,140.0-90.0-2.79%77,100
2026-01-233,265.03,275.03,200.03,230.0-10.0-0.31%52,600
2026-01-223,200.03,265.03,185.03,240.0+60.0+1.89%52,200
2026-01-213,165.03,215.03,135.03,180.0-45.0-1.40%92,400
2026-01-203,310.03,325.03,205.03,225.0-110.0-3.30%84,400
2026-01-193,325.03,355.03,245.03,335.0-30.0-0.89%128,700
2026-01-163,340.03,390.03,310.03,365.0+35.0+1.05%64,800
2026-01-153,280.03,340.03,260.03,330.0+70.0+2.15%67,500
2026-01-143,155.03,305.03,150.03,260.0+110.0+3.49%93,100
2026-01-133,170.03,170.03,070.03,150.0+65.0+2.11%98,300
2026-01-093,100.03,105.03,045.03,085.0-5.0-0.16%160,800
2026-01-083,055.03,095.03,030.03,090.0+60.0+1.98%96,500
2026-01-072,922.03,035.02,909.03,030.0+129.0+4.45%145,200
2026-01-062,888.02,908.02,872.02,901.0+49.0+1.72%72,900
2026-01-052,820.02,870.02,802.02,852.0+81.0+2.92%133,600
2025-12-302,812.02,818.02,771.02,771.0-41.0-1.46%41,600
2025-12-292,800.02,815.02,785.02,812.0+23.0+0.82%53,700
2025-12-262,797.02,798.02,767.02,789.0+8.0+0.29%58,900
2025-12-252,793.02,797.02,780.02,781.0-1.0-0.04%52,900
2025-12-242,859.02,887.02,766.02,782.0+23.0+0.83%150,900
2025-12-232,740.02,772.02,715.02,759.0+19.0+0.69%65,100
2025-12-222,717.02,744.02,695.02,740.0+68.0+2.54%77,300
2025-12-192,649.02,678.02,643.02,672.0+33.0+1.25%48,900
2025-12-182,670.02,670.02,613.02,639.0-31.0-1.16%66,700
2025-12-172,615.02,679.02,594.02,670.0+93.0+3.61%108,800
2025-12-162,613.02,623.02,577.02,577.0-36.0-1.38%62,800
2025-12-152,572.02,623.02,565.02,613.0+11.0+0.42%42,400
2025-12-122,597.02,602.02,571.02,602.0+42.0+1.64%34,700
2025-12-112,620.02,620.02,553.02,560.0-41.0-1.58%59,900
2025-12-102,590.02,617.02,584.02,601.0+6.0+0.23%48,300
2025-12-092,600.02,614.02,571.02,595.0-5.0-0.19%47,000
2025-12-082,602.02,610.02,569.02,600.0+37.0+1.44%54,100
2025-12-052,573.02,590.02,562.02,563.0-27.0-1.04%76,500
2025-12-042,552.02,601.02,552.02,590.0+36.0+1.41%85,300
2025-12-032,555.02,565.02,543.02,554.00.00.00%35,100
2025-12-022,584.02,590.02,547.02,554.0-15.0-0.58%41,700
2025-12-012,642.02,642.02,564.02,569.0-73.0-2.76%109,000
2025-11-282,599.02,642.02,582.02,642.0+62.0+2.40%98,200
2025-11-272,535.02,592.02,528.02,580.0+59.0+2.34%108,800
2025-11-262,534.02,536.02,504.02,521.0+21.0+0.84%56,200
2025-11-252,500.02,507.02,473.02,500.0+17.0+0.68%45,100
2025-11-212,458.02,501.02,457.02,483.0-15.0-0.60%48,000
2025-11-202,495.02,518.02,481.02,498.0+41.0+1.67%49,300
2025-11-192,475.02,491.02,444.02,457.0-17.0-0.69%55,400
2025-11-182,510.02,521.02,469.02,474.0-56.0-2.21%97,900
2025-11-172,573.02,584.02,526.02,530.0-38.0-1.48%75,200
2025-11-142,600.02,625.02,566.02,568.0-52.0-1.98%137,300
2025-11-132,557.02,620.02,540.02,620.0+100.0+3.97%225,000
2025-11-122,513.02,557.02,480.02,520.0-343.0-11.98%424,100
2025-11-112,995.03,000.02,857.02,863.0-116.0-3.89%78,900
2025-11-102,944.02,990.02,934.02,979.0+67.0+2.30%71,000
2025-11-072,906.02,914.02,880.02,912.0+6.0+0.21%32,200
2025-11-062,914.02,939.02,876.02,906.0+32.0+1.11%38,700
2025-11-052,902.02,909.02,803.02,874.0-41.0-1.41%72,900
2025-11-042,800.02,941.02,800.02,915.0+113.0+4.03%95,900
2025-10-312,819.02,819.02,765.02,802.0-8.0-0.28%36,900
2025-10-302,810.02,824.02,794.02,810.0-3.0-0.11%67,200
2025-10-292,858.02,859.02,793.02,813.0-8.0-0.28%44,200
2025-10-282,940.02,942.02,821.02,821.0-145.0-4.89%59,500
2025-10-272,949.02,967.02,918.02,966.0+39.0+1.33%55,400
2025-10-242,932.02,950.02,905.02,927.0+20.0+0.69%54,500
2025-10-232,885.02,908.02,851.02,907.0+9.0+0.31%54,800
2025-10-222,819.02,898.02,818.02,898.0+72.0+2.55%62,800
2025-10-212,865.02,872.02,826.02,826.0-25.0-0.88%29,700
2025-10-202,885.02,885.02,845.02,851.0-5.0-0.18%23,700
2025-10-172,850.02,863.02,831.02,856.0-6.0-0.21%28,400
2025-10-162,806.02,862.02,803.02,862.0+56.0+2.00%41,200
2025-10-152,768.02,810.02,768.02,806.0+71.0+2.60%40,700
2025-10-142,723.02,770.02,710.02,735.0-32.0-1.16%57,900
2025-10-102,839.02,840.02,760.02,767.0-111.0-3.86%53,400
2025-10-092,839.02,878.02,838.02,878.0+41.0+1.45%35,000
2025-10-082,860.02,885.02,834.02,837.0-33.0-1.15%28,200
2025-10-072,860.02,878.02,843.02,870.0+10.0+0.35%31,700
2025-10-062,899.02,899.02,818.02,860.0+61.0+2.18%57,800
2025-10-032,787.02,817.02,787.02,799.0+12.0+0.43%32,600
2025-10-022,744.02,790.02,744.02,787.0+42.0+1.53%29,900
2025-10-012,833.02,835.02,731.02,745.0-109.0-3.82%53,700
2025-09-302,869.02,869.02,813.02,854.0-26.0-0.90%40,000
2025-09-292,878.02,892.02,831.02,880.0-43.0-1.47%40,500
2025-09-262,922.02,930.02,906.02,923.0+2.0+0.07%35,300
2025-09-252,888.02,921.02,885.02,921.0+44.0+1.53%58,400
2025-09-242,890.02,890.02,850.02,877.0-14.0-0.48%33,100
2025-09-222,872.02,909.02,872.02,891.0+41.0+1.44%41,400
2025-09-192,887.02,897.02,840.02,850.00.00.00%47,000
2025-09-182,820.02,859.02,802.02,850.0+30.0+1.06%37,200
2025-09-172,872.02,875.02,794.02,820.0-68.0-2.35%62,900
2025-09-162,871.02,890.02,864.02,888.0+1.0+0.03%73,600
2025-09-122,902.02,916.02,876.02,887.0——39,800

直近120営業日分を表示