KabuInsight

四国化成ホールディングス

4099
プライム/化学/SHIKOKU KASEI 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
2026-03-134,920.05,130.04,920.05,050.0-20.0-0.39%157,900
2026-03-125,210.05,270.05,030.05,070.0-240.0-4.52%174,100
2026-03-115,210.05,470.05,180.05,310.0+200.0+3.91%242,100
2026-03-105,000.05,160.04,950.05,110.0+300.0+6.24%206,800
2026-03-094,760.04,850.04,630.04,810.0-360.0-6.96%249,400
2026-03-064,805.05,200.04,725.05,170.0+255.0+5.19%226,100
2026-03-054,805.05,020.04,800.04,915.0+280.0+6.04%247,900
2026-03-044,755.04,940.04,560.04,635.0-260.0-5.31%297,700
2026-03-035,110.05,330.04,885.04,895.0-275.0-5.32%321,100
2026-03-025,110.05,200.05,060.05,170.0-70.0-1.34%195,200
2026-02-275,060.05,250.05,020.05,240.0+80.0+1.55%293,200
2026-02-265,600.05,640.05,120.05,160.0-420.0-7.53%424,900
2026-02-255,630.05,840.05,540.05,580.0+50.0+0.90%407,700
2026-02-245,200.05,540.05,190.05,530.0+370.0+7.17%320,800
2026-02-205,230.05,280.05,160.05,160.0-160.0-3.01%180,800
2026-02-195,120.05,340.05,100.05,320.0+290.0+5.77%352,900
2026-02-184,835.05,180.04,805.05,030.0+245.0+5.12%346,700
2026-02-174,725.04,830.04,660.04,785.0+70.0+1.48%242,700
2026-02-164,670.04,795.04,635.04,715.0+115.0+2.50%264,000
2026-02-134,515.04,685.04,515.04,600.0+30.0+0.66%189,400
2026-02-124,450.04,595.04,425.04,570.0+145.0+3.28%214,500
2026-02-104,490.04,650.04,405.04,425.0-30.0-0.67%169,800
2026-02-094,480.04,520.04,415.04,455.0+105.0+2.41%145,100
2026-02-064,365.04,390.04,270.04,350.0-60.0-1.36%186,600
2026-02-054,405.04,550.04,370.04,410.0+10.0+0.23%257,400
2026-02-044,480.04,490.04,355.04,400.0-40.0-0.90%141,900
2026-02-034,235.04,495.04,235.04,440.0+220.0+5.21%293,000
2026-02-024,265.04,395.04,210.04,220.0-75.0-1.75%457,300
2026-01-304,090.04,455.04,055.04,295.0+540.0+14.38%1,418,600
2026-01-293,095.03,755.03,045.03,755.0+700.0+22.91%128,700
2026-01-283,100.03,105.03,025.03,055.0-75.0-2.40%117,000
2026-01-273,080.03,160.03,065.03,130.0+45.0+1.46%98,900
2026-01-263,095.03,170.03,075.03,085.0-40.0-1.28%128,900
2026-01-233,120.03,170.03,085.03,125.0+40.0+1.30%134,500
2026-01-223,025.03,100.02,993.03,085.0+105.0+3.52%138,100
2026-01-212,875.02,992.02,816.02,980.0+67.0+2.30%127,200
2026-01-202,962.02,974.02,887.02,913.0-97.0-3.22%114,500
2026-01-193,040.03,040.02,937.03,010.0-30.0-0.99%217,700
2026-01-162,893.03,075.02,870.03,040.0+197.0+6.93%326,100
2026-01-152,776.02,894.02,768.02,843.0+56.0+2.01%192,700
2026-01-142,751.02,815.02,751.02,787.0+25.0+0.91%59,100
2026-01-132,756.02,822.02,749.02,762.0+82.0+3.06%85,600
2026-01-092,753.02,786.02,668.02,680.0-73.0-2.65%92,200
2026-01-082,762.02,800.02,744.02,753.0-23.0-0.83%57,000
2026-01-072,755.02,798.02,742.02,776.0-6.0-0.22%55,200
2026-01-062,741.02,806.02,741.02,782.0+56.0+2.05%58,100
2026-01-052,740.02,766.02,718.02,726.0-19.0-0.69%73,500
2025-12-302,779.02,793.02,745.02,745.0-40.0-1.44%56,400
2025-12-292,845.02,845.02,772.02,785.0-42.0-1.49%93,900
2025-12-262,810.02,859.02,793.02,827.0+20.0+0.71%86,800
2025-12-252,792.02,823.02,792.02,807.0+15.0+0.54%45,900
2025-12-242,780.02,832.02,780.02,792.0+22.0+0.79%69,700
2025-12-232,775.02,801.02,752.02,770.0-36.0-1.28%63,400
2025-12-222,769.02,830.02,762.02,806.0+44.0+1.59%59,100
2025-12-192,718.02,783.02,718.02,762.0+37.0+1.36%49,600
2025-12-182,744.02,753.02,724.02,725.0-27.0-0.98%52,600
2025-12-172,723.02,757.02,700.02,752.0+31.0+1.14%50,700
2025-12-162,785.02,795.02,718.02,721.0-68.0-2.44%55,400
2025-12-152,794.02,800.02,759.02,789.0-12.0-0.43%39,200
2025-12-122,743.02,808.02,729.02,801.0+102.0+3.78%86,700
2025-12-112,743.02,750.02,670.02,699.0-40.0-1.46%75,500
2025-12-102,740.02,792.02,739.02,739.0+27.0+1.00%100,700
2025-12-092,704.02,726.02,690.02,712.0-7.0-0.26%62,500
2025-12-082,677.02,733.02,676.02,719.0+57.0+2.14%58,900
2025-12-052,641.02,685.02,630.02,662.0-29.0-1.08%60,500
2025-12-042,662.02,709.02,652.02,691.0+28.0+1.05%53,500
2025-12-032,711.02,735.02,663.02,663.0-75.0-2.74%106,100
2025-12-022,806.02,806.02,738.02,738.0-65.0-2.32%84,800
2025-12-012,869.02,885.02,775.02,803.0-45.0-1.58%105,700
2025-11-282,861.02,868.02,825.02,848.0+19.0+0.67%75,400
2025-11-272,720.02,843.02,720.02,829.0+113.0+4.16%136,600
2025-11-262,738.02,776.02,708.02,716.0+11.0+0.41%89,400
2025-11-252,754.02,764.02,695.02,705.0+9.0+0.33%74,900
2025-11-212,730.02,792.02,665.02,696.0-70.0-2.53%106,700
2025-11-202,772.02,803.02,727.02,766.0+65.0+2.41%97,100
2025-11-192,801.02,812.02,684.02,701.0-104.0-3.71%85,300
2025-11-182,852.02,883.02,799.02,805.0-51.0-1.79%112,500
2025-11-172,851.02,862.02,805.02,856.0+40.0+1.42%92,300
2025-11-142,820.02,845.02,783.02,816.0+2.0+0.07%117,400
2025-11-132,808.02,836.02,794.02,814.0+23.0+0.82%81,400
2025-11-122,747.02,803.02,725.02,791.0+94.0+3.49%129,200
2025-11-112,699.02,727.02,690.02,697.0+11.0+0.41%86,700
2025-11-102,680.02,722.02,659.02,686.0+39.0+1.47%89,600
2025-11-072,653.02,666.02,609.02,647.0-26.0-0.97%104,300
2025-11-062,667.02,693.02,654.02,673.0+24.0+0.91%111,100
2025-11-052,677.02,678.02,554.02,649.0-44.0-1.63%157,500
2025-11-042,708.02,791.02,682.02,693.0-57.0-2.07%167,100
2025-10-312,717.02,768.02,707.02,750.0-15.0-0.54%159,200
2025-10-302,800.02,827.02,755.02,765.0-8.0-0.29%323,700
2025-10-292,400.02,829.02,380.02,773.0+366.0+15.21%558,200
2025-10-282,519.02,532.02,393.02,407.0-87.0-3.49%176,600
2025-10-272,449.02,494.02,428.02,494.0+87.0+3.61%101,000
2025-10-242,400.02,422.02,381.02,407.0+35.0+1.48%75,900
2025-10-232,350.02,384.02,339.02,372.0+3.0+0.13%65,500
2025-10-222,374.02,381.02,348.02,369.0-16.0-0.67%53,900
2025-10-212,385.02,424.02,374.02,385.0+9.0+0.38%93,500
2025-10-202,401.02,420.02,357.02,376.0+33.0+1.41%90,700
2025-10-172,360.02,361.02,324.02,343.0-12.0-0.51%47,300
2025-10-162,300.02,364.02,300.02,355.0+68.0+2.97%91,700
2025-10-152,243.02,295.02,243.02,287.0+55.0+2.46%75,800
2025-10-142,305.02,317.02,232.02,232.0-112.0-4.78%104,400
2025-10-102,463.02,474.02,331.02,344.0-154.0-6.16%128,600
2025-10-092,426.02,498.02,417.02,498.0+86.0+3.57%127,700
2025-10-082,503.02,525.02,400.02,412.0-60.0-2.43%150,700
2025-10-072,370.02,503.02,367.02,472.0+103.0+4.35%226,900
2025-10-062,344.02,373.02,290.02,369.0+120.0+5.34%175,300
2025-10-032,200.02,276.02,200.02,249.0+6.0+0.27%143,900
2025-10-022,187.02,247.02,173.02,243.0+52.0+2.37%68,200
2025-10-012,231.02,231.02,163.02,191.0-47.0-2.10%73,300
2025-09-302,254.02,262.02,232.02,238.0-8.0-0.36%49,400
2025-09-292,300.02,300.02,240.02,246.0-58.0-2.52%61,900
2025-09-262,295.02,318.02,282.02,304.0+2.0+0.09%89,400
2025-09-252,305.02,312.02,278.02,302.0+14.0+0.61%93,900
2025-09-242,290.02,296.02,252.02,288.0-7.0-0.31%91,800
2025-09-222,241.02,328.02,236.02,295.0+67.0+3.01%138,500
2025-09-192,250.02,265.02,215.02,228.0-7.0-0.31%120,500
2025-09-182,207.02,248.02,194.02,235.0+35.0+1.59%130,200
2025-09-172,210.02,215.02,176.02,200.0-25.0-1.12%47,800
2025-09-162,184.02,225.02,176.02,225.0+41.0+1.88%110,200
2025-09-122,178.02,213.02,156.02,184.0——101,600

直近120営業日分を表示