KabuInsight

丸尾カルシウム

4102
スタンダード/化学/Maruo Calcium 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
2026-03-131,422.01,422.01,422.01,422.00.00.00%—
2026-03-121,425.01,425.01,422.01,422.0-7.0-0.49%400
2026-03-111,426.01,456.01,426.01,429.0+4.0+0.28%500
2026-03-101,419.01,429.01,419.01,425.0+6.0+0.42%1,600
2026-03-091,429.01,429.01,405.01,419.0-13.0-0.91%2,600
2026-03-061,432.01,460.01,432.01,432.00.00.00%1,500
2026-03-051,432.01,432.01,432.01,432.0+8.0+0.56%100
2026-03-041,430.01,430.01,420.01,424.0-13.0-0.90%400
2026-03-031,454.01,454.01,437.01,437.0-17.0-1.17%800
2026-03-021,452.01,467.01,452.01,454.0-9.0-0.62%1,400
2026-02-271,467.01,467.01,462.01,463.0-4.0-0.27%1,000
2026-02-261,467.01,470.01,467.01,467.00.00.00%500
2026-02-251,460.01,480.01,460.01,467.0-7.0-0.47%800
2026-02-241,465.01,474.01,460.01,474.0+15.0+1.03%600
2026-02-201,470.01,470.01,441.01,459.0-39.0-2.60%1,200
2026-02-191,490.01,499.01,469.01,498.0+38.0+2.60%500
2026-02-181,459.01,460.01,450.01,460.00.00.00%400
2026-02-171,500.01,500.01,460.01,460.0-10.0-0.68%300
2026-02-161,490.01,490.01,470.01,470.0+10.0+0.68%500
2026-02-131,446.01,460.01,435.01,460.0-2.0-0.14%1,000
2026-02-121,464.01,464.01,450.01,462.0-2.0-0.14%400
2026-02-101,451.01,517.01,451.01,464.0-17.0-1.15%2,600
2026-02-091,429.01,498.01,415.01,481.0-5.0-0.34%10,300
2026-02-061,427.01,569.01,425.01,486.0+60.0+4.21%12,900
2026-02-051,427.01,440.01,426.01,426.0-1.0-0.07%400
2026-02-041,425.01,429.01,425.01,427.0+12.0+0.85%400
2026-02-031,432.01,440.01,415.01,415.0-10.0-0.70%2,900
2026-02-021,438.01,438.01,425.01,425.0-2.0-0.14%400
2026-01-301,427.01,427.01,427.01,427.0-7.0-0.49%200
2026-01-291,429.01,434.01,422.01,434.0+6.0+0.42%800
2026-01-281,433.01,435.01,428.01,428.0-4.0-0.28%700
2026-01-271,432.01,432.01,432.01,432.00.00.00%—
2026-01-261,441.01,441.01,432.01,432.0-9.0-0.62%700
2026-01-231,431.01,441.01,431.01,441.0+10.0+0.70%200
2026-01-221,425.01,431.01,425.01,431.0+16.0+1.13%200
2026-01-211,423.01,423.01,415.01,415.0+1.0+0.07%200
2026-01-201,425.01,425.01,414.01,414.0-13.0-0.91%200
2026-01-191,432.01,443.01,403.01,427.0-5.0-0.35%3,100
2026-01-161,435.01,435.01,431.01,432.00.00.00%2,400
2026-01-151,432.01,432.01,432.01,432.00.00.00%—
2026-01-141,428.01,432.01,428.01,432.0-1.0-0.07%400
2026-01-131,430.01,433.01,430.01,433.0+3.0+0.21%200
2026-01-091,430.01,430.01,430.01,430.00.00.00%—
2026-01-081,426.01,431.01,426.01,430.0+5.0+0.35%700
2026-01-071,425.01,425.01,425.01,425.00.00.00%—
2026-01-061,429.01,431.01,425.01,425.00.00.00%1,600
2026-01-051,425.01,426.01,425.01,425.0+2.0+0.14%1,900
2025-12-301,431.01,433.01,423.01,423.0+8.0+0.57%700
2025-12-291,436.01,438.01,415.01,415.0-14.0-0.98%1,300
2025-12-261,401.01,429.01,401.01,429.0+34.0+2.44%500
2025-12-251,395.01,395.01,395.01,395.00.00.00%—
2025-12-241,395.01,395.01,395.01,395.0-20.0-1.41%300
2025-12-231,428.01,430.01,415.01,415.00.00.00%1,000
2025-12-221,415.01,415.01,415.01,415.00.00.00%200
2025-12-191,414.01,415.01,414.01,415.0-5.0-0.35%200
2025-12-181,420.01,420.01,420.01,420.00.00.00%100
2025-12-171,420.01,420.01,420.01,420.00.00.00%—
2025-12-161,420.01,420.01,420.01,420.0-1.0-0.07%100
2025-12-151,428.01,433.01,418.01,421.0+12.0+0.85%1,300
2025-12-121,409.01,409.01,409.01,409.00.00.00%200
2025-12-111,399.01,409.01,399.01,409.0+10.0+0.71%300
2025-12-101,400.01,401.01,394.01,399.0-1.0-0.07%800
2025-12-091,403.01,403.01,400.01,400.0-2.0-0.14%800
2025-12-081,402.01,402.01,402.01,402.00.00.00%—
2025-12-051,402.01,402.01,402.01,402.00.00.00%—
2025-12-041,417.01,417.01,402.01,402.0-3.0-0.21%200
2025-12-031,405.01,405.01,405.01,405.00.00.00%—
2025-12-021,405.01,405.01,405.01,405.00.00.00%—
2025-12-011,413.01,413.01,405.01,405.0-28.0-1.95%500
2025-11-281,403.01,433.01,403.01,433.0+31.0+2.21%400
2025-11-271,402.01,402.01,402.01,402.00.00.00%—
2025-11-261,402.01,402.01,402.01,402.00.00.00%1,100
2025-11-251,402.01,402.01,402.01,402.00.00.00%—
2025-11-211,402.01,402.01,402.01,402.00.00.00%—
2025-11-201,414.01,414.01,402.01,402.0-13.0-0.92%300
2025-11-191,415.01,415.01,415.01,415.0-10.0-0.70%700
2025-11-181,425.01,425.01,425.01,425.0+10.0+0.71%100
2025-11-171,439.01,443.01,410.01,415.0+14.0+1.00%1,800
2025-11-141,401.01,401.01,401.01,401.00.00.00%100
2025-11-131,420.01,420.01,401.01,401.0-14.0-0.99%200
2025-11-121,427.01,430.01,415.01,415.0-13.0-0.91%400
2025-11-111,428.01,428.01,428.01,428.00.00.00%—
2025-11-101,428.01,428.01,428.01,428.0+30.0+2.15%100
2025-11-071,398.01,398.01,398.01,398.00.00.00%200
2025-11-061,398.01,398.01,398.01,398.00.00.00%—
2025-11-051,398.01,398.01,398.01,398.0-2.0-0.14%100
2025-11-041,397.01,409.01,397.01,400.0+10.0+0.72%1,000
2025-10-311,382.01,390.01,381.01,390.0+10.0+0.72%500
2025-10-301,380.01,380.01,380.01,380.0+1.0+0.07%100
2025-10-291,379.01,379.01,379.01,379.0+7.0+0.51%200
2025-10-281,372.01,372.01,372.01,372.00.00.00%100
2025-10-271,352.01,372.01,352.01,372.0+22.0+1.63%200
2025-10-241,374.01,374.01,350.01,350.0-24.0-1.75%400
2025-10-231,374.01,374.01,374.01,374.0+4.0+0.29%100
2025-10-221,370.01,370.01,370.01,370.00.00.00%—
2025-10-211,365.01,370.01,365.01,370.0+6.0+0.44%600
2025-10-201,364.01,364.01,364.01,364.0+8.0+0.59%100
2025-10-171,356.01,356.01,356.01,356.00.00.00%—
2025-10-161,356.01,356.01,356.01,356.00.00.00%—
2025-10-151,386.01,386.01,356.01,356.0-30.0-2.16%300
2025-10-141,373.01,386.01,373.01,386.0+10.0+0.73%1,000
2025-10-101,378.01,378.01,376.01,376.0-26.0-1.85%1,200
2025-10-091,402.01,402.01,402.01,402.0+6.0+0.43%1,000
2025-10-081,396.01,396.01,396.01,396.0+17.0+1.23%100
2025-10-071,379.01,379.01,379.01,379.00.00.00%—
2025-10-061,379.01,379.01,379.01,379.00.00.00%500
2025-10-031,378.01,379.01,378.01,379.0+1.0+0.07%200
2025-10-021,378.01,378.01,378.01,378.00.00.00%200
2025-10-011,385.01,385.01,378.01,378.00.00.00%400
2025-09-301,378.01,378.01,378.01,378.00.00.00%100
2025-09-291,376.01,378.01,376.01,378.0+2.0+0.15%400
2025-09-261,410.01,410.01,376.01,376.0-36.0-2.55%1,500
2025-09-251,380.01,414.01,380.01,412.0+32.0+2.32%1,500
2025-09-241,380.01,380.01,380.01,380.0+3.0+0.22%900
2025-09-221,377.01,377.01,377.01,377.0-8.0-0.58%100
2025-09-191,385.01,385.01,385.01,385.0+11.0+0.80%100
2025-09-181,374.01,374.01,374.01,374.0-11.0-0.79%200
2025-09-171,385.01,385.01,385.01,385.0-30.0-2.12%500
2025-09-161,400.01,415.01,399.01,415.0+15.0+1.07%2,300
2025-09-121,400.01,400.01,400.01,400.0——100

直近120営業日分を表示