KabuInsight

日本化学産業

4094
スタンダード/化学/NIHON KAGAKU SANGYO 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
2026-03-132,624.02,624.02,590.02,595.0-29.0-1.11%13,500
2026-03-122,680.02,680.02,605.02,624.0-62.0-2.31%16,500
2026-03-112,664.02,698.02,664.02,686.0+28.0+1.05%8,200
2026-03-102,624.02,669.02,616.02,658.0+65.0+2.51%12,000
2026-03-092,580.02,612.02,552.02,593.0-82.0-3.07%20,800
2026-03-062,680.02,705.02,643.02,675.0-8.0-0.30%10,200
2026-03-052,699.02,725.02,664.02,683.0+78.0+2.99%11,100
2026-03-042,680.02,698.02,580.02,605.0-132.0-4.82%38,700
2026-03-032,775.02,799.02,721.02,737.0-45.0-1.62%15,800
2026-03-022,729.02,782.02,706.02,782.0+35.0+1.27%15,500
2026-02-272,660.02,755.02,659.02,747.0+96.0+3.62%23,700
2026-02-262,666.02,666.02,640.02,651.0-18.0-0.67%8,800
2026-02-252,638.02,673.02,630.02,669.0+31.0+1.18%16,700
2026-02-242,664.02,664.02,613.02,638.0-25.0-0.94%14,100
2026-02-202,640.02,666.02,635.02,663.0+23.0+0.87%7,300
2026-02-192,632.02,660.02,626.02,640.0+8.0+0.30%9,500
2026-02-182,670.02,685.02,630.02,632.0-25.0-0.94%10,800
2026-02-172,678.02,678.02,622.02,657.0-1.0-0.04%14,000
2026-02-162,700.02,700.02,651.02,658.0-12.0-0.45%11,300
2026-02-132,672.02,703.02,651.02,670.0-15.0-0.56%13,800
2026-02-122,670.02,723.02,670.02,685.0+25.0+0.94%20,400
2026-02-102,645.02,670.02,636.02,660.0+44.0+1.68%25,500
2026-02-092,736.02,746.02,550.02,616.0-98.0-3.61%64,700
2026-02-062,653.02,715.02,653.02,714.0+29.0+1.08%13,600
2026-02-052,680.02,705.02,670.02,685.0+19.0+0.71%8,400
2026-02-042,682.02,688.02,661.02,666.0-15.0-0.56%13,900
2026-02-032,632.02,686.02,632.02,681.0+51.0+1.94%8,100
2026-02-022,666.02,699.02,622.02,630.0-14.0-0.53%17,600
2026-01-302,643.02,644.02,605.02,644.0+23.0+0.88%9,900
2026-01-292,644.02,644.02,588.02,621.0+4.0+0.15%15,000
2026-01-282,643.02,643.02,606.02,617.0-32.0-1.21%17,200
2026-01-272,711.02,711.02,637.02,649.0-46.0-1.71%16,900
2026-01-262,695.02,705.02,640.02,695.0+3.0+0.11%21,500
2026-01-232,744.02,744.02,680.02,692.0-33.0-1.21%15,600
2026-01-222,661.02,746.02,645.02,725.0+83.0+3.14%14,600
2026-01-212,640.02,681.02,600.02,642.0-22.0-0.83%13,800
2026-01-202,619.02,670.02,617.02,664.0+47.0+1.80%16,600
2026-01-192,570.02,628.02,570.02,617.0+71.0+2.79%19,200
2026-01-162,560.02,561.02,546.02,546.0-9.0-0.35%24,500
2026-01-152,555.02,559.02,533.02,555.00.00.00%19,600
2026-01-142,515.02,555.02,515.02,555.0+40.0+1.59%22,600
2026-01-132,550.02,550.02,510.02,515.0-17.0-0.67%31,300
2026-01-092,530.02,550.02,530.02,532.0+7.0+0.28%16,500
2026-01-082,474.02,538.02,470.02,525.0+35.0+1.41%16,700
2026-01-072,491.02,537.02,456.02,490.0+6.0+0.24%25,200
2026-01-062,485.02,493.02,477.02,484.0+14.0+0.57%15,500
2026-01-052,500.02,524.02,470.02,470.0+7.0+0.28%19,700
2025-12-302,453.02,475.02,450.02,463.0-13.0-0.53%12,400
2025-12-292,459.02,484.02,429.02,476.0+67.0+2.78%27,800
2025-12-262,445.02,450.02,400.02,409.0-21.0-0.86%28,800
2025-12-252,405.02,436.02,405.02,430.0+30.0+1.25%11,100
2025-12-242,395.02,415.02,391.02,400.0+13.0+0.54%12,400
2025-12-232,391.02,391.02,376.02,387.0+11.0+0.46%3,800
2025-12-222,382.02,390.02,370.02,376.0+2.0+0.08%8,600
2025-12-192,356.02,379.02,356.02,374.0+18.0+0.76%6,900
2025-12-182,353.02,366.02,347.02,356.0+3.0+0.13%6,500
2025-12-172,369.02,370.02,345.02,353.0-2.0-0.08%9,000
2025-12-162,371.02,371.02,355.02,355.0-13.0-0.55%6,400
2025-12-152,354.02,376.02,349.02,368.0+15.0+0.64%10,400
2025-12-122,308.02,355.02,305.02,353.0+75.0+3.29%18,000
2025-12-112,310.02,315.02,278.02,278.0-21.0-0.91%58,700
2025-12-102,285.02,308.02,285.02,299.0+16.0+0.70%20,700
2025-12-092,255.02,296.02,255.02,283.0+29.0+1.29%22,600
2025-12-082,262.02,264.02,248.02,254.0-24.0-1.05%29,000
2025-12-052,264.02,283.02,255.02,278.0+19.0+0.84%12,700
2025-12-042,262.02,278.02,251.02,259.0+6.0+0.27%11,700
2025-12-032,274.02,278.02,253.02,253.0-23.0-1.01%21,900
2025-12-022,318.02,318.02,274.02,276.0-34.0-1.47%21,100
2025-12-012,310.02,340.02,294.02,310.0+28.0+1.23%42,700
2025-11-282,242.02,297.02,242.02,282.0+41.0+1.83%20,700
2025-11-272,218.02,255.02,212.02,241.0+31.0+1.40%18,100
2025-11-262,171.02,214.02,171.02,210.0+54.0+2.50%38,000
2025-11-252,188.02,193.02,155.02,156.0-31.0-1.42%40,100
2025-11-212,160.02,188.02,145.02,187.0+20.0+0.92%32,100
2025-11-202,195.02,200.02,167.02,167.0-8.0-0.37%22,000
2025-11-192,193.02,193.02,164.02,175.0-18.0-0.82%24,600
2025-11-182,232.02,232.02,193.02,193.0-50.0-2.23%19,900
2025-11-172,250.02,268.02,236.02,243.0-2.0-0.09%9,700
2025-11-142,260.02,270.02,227.02,245.0-24.0-1.06%15,000
2025-11-132,240.02,274.02,240.02,269.0+30.0+1.34%7,200
2025-11-122,220.02,260.02,220.02,239.0+20.0+0.90%5,800
2025-11-112,250.02,250.02,203.02,219.0-31.0-1.38%17,800
2025-11-102,250.02,267.02,246.02,250.0+9.0+0.40%7,300
2025-11-072,210.02,282.02,200.02,241.0+20.0+0.90%17,600
2025-11-062,215.02,224.02,195.02,221.0+26.0+1.18%9,100
2025-11-052,234.02,235.02,130.02,195.0-39.0-1.75%27,800
2025-11-042,240.02,252.02,231.02,234.0-1.0-0.04%6,100
2025-10-312,239.02,291.02,217.02,235.0+21.0+0.95%10,100
2025-10-302,228.02,239.02,214.02,214.0-1.0-0.05%11,400
2025-10-292,271.02,271.02,215.02,215.0-50.0-2.21%14,700
2025-10-282,300.02,301.02,260.02,265.0-34.0-1.48%12,500
2025-10-272,292.02,311.02,292.02,299.0+7.0+0.31%11,600
2025-10-242,287.02,294.02,280.02,292.0+10.0+0.44%5,800
2025-10-232,290.02,301.02,281.02,282.0-10.0-0.44%4,600
2025-10-222,271.02,293.02,268.02,292.0+27.0+1.19%9,000
2025-10-212,268.02,285.02,262.02,265.0-1.0-0.04%9,200
2025-10-202,280.02,280.02,266.02,266.0+11.0+0.49%6,500
2025-10-172,273.02,273.02,254.02,255.0-19.0-0.84%5,700
2025-10-162,258.02,277.02,252.02,274.0+16.0+0.71%12,600
2025-10-152,279.02,284.02,244.02,258.0+20.0+0.89%28,100
2025-10-142,245.02,265.02,230.02,238.0-16.0-0.71%25,800
2025-10-102,284.02,284.02,250.02,254.0-27.0-1.18%13,300
2025-10-092,270.02,292.02,260.02,281.0+11.0+0.48%15,200
2025-10-082,272.02,285.02,263.02,270.0-2.0-0.09%14,000
2025-10-072,296.02,314.02,271.02,272.0-24.0-1.05%12,600
2025-10-062,306.02,307.02,283.02,296.0+36.0+1.59%17,000
2025-10-032,229.02,267.02,229.02,260.0+26.0+1.16%17,800
2025-10-022,258.02,270.02,234.02,234.0-16.0-0.71%15,200
2025-10-012,305.02,310.02,243.02,250.0-56.0-2.43%30,900
2025-09-302,340.02,340.02,305.02,306.0-25.0-1.07%14,900
2025-09-292,250.02,349.02,250.02,331.0-42.0-1.77%44,200
2025-09-262,392.02,397.02,370.02,373.0-12.0-0.50%41,400
2025-09-252,395.02,396.02,379.02,385.00.00.00%22,300
2025-09-242,403.02,410.02,383.02,385.0-10.0-0.42%27,600
2025-09-222,386.02,401.02,381.02,395.0+11.0+0.46%20,700
2025-09-192,399.02,406.02,376.02,384.0-7.0-0.29%30,600
2025-09-182,399.02,406.02,386.02,391.00.00.00%20,800
2025-09-172,397.02,400.02,381.02,391.0+1.0+0.04%10,900
2025-09-162,386.02,402.02,377.02,390.0+15.0+0.63%19,400
2025-09-122,383.02,393.02,373.02,375.0——18,000

直近120営業日分を表示