KabuInsight

伊勢化学工業

4107
スタンダード/化学/ISE CHEMICALS 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
2026-03-135,920.06,140.05,890.06,100.0+80.0+1.33%292,400
2026-03-126,090.06,170.06,000.06,020.0-150.0-2.43%314,600
2026-03-116,000.06,360.06,000.06,170.0+210.0+3.52%504,300
2026-03-105,910.06,050.05,850.05,960.0+230.0+4.01%390,000
2026-03-095,720.05,820.05,530.05,730.0-380.0-6.22%683,400
2026-03-066,080.06,220.05,940.06,110.0-80.0-1.29%372,900
2026-03-056,300.06,440.06,140.06,190.0+290.0+4.92%548,600
2026-03-046,150.06,340.05,760.05,900.0-450.0-7.09%1,157,300
2026-03-036,650.06,790.06,320.06,350.0-360.0-5.37%646,200
2026-03-026,560.06,800.06,510.06,710.00.00.00%538,000
2026-02-276,340.06,830.06,340.06,710.0+280.0+4.35%868,300
2026-02-266,680.06,780.06,310.06,430.0-410.0-5.99%1,368,100
2026-02-256,970.07,040.06,580.06,840.0-100.0-1.44%845,500
2026-02-246,970.07,110.06,860.06,940.0-90.0-1.28%592,700
2026-02-207,190.07,370.06,950.07,030.0-220.0-3.03%844,100
2026-02-197,420.07,530.07,160.07,250.0-250.0-3.33%1,185,200
2026-02-186,870.07,520.06,810.07,500.0+650.0+9.49%1,919,500
2026-02-176,990.06,990.06,700.06,850.0-180.0-2.56%759,900
2026-02-166,650.07,130.06,620.07,030.0+340.0+5.08%1,114,200
2026-02-136,840.07,050.06,660.06,690.0-210.0-3.04%927,500
2026-02-127,130.07,350.06,700.06,900.0-260.0-3.63%1,418,900
2026-02-107,630.07,760.07,050.07,160.0-390.0-5.17%1,683,600
2026-02-098,060.08,450.07,480.07,550.0-310.0-3.94%2,960,900
2026-02-066,400.07,900.06,370.07,860.0+810.0+11.49%4,559,500
2026-02-057,330.07,330.06,920.07,050.0-200.0-2.76%1,992,300
2026-02-046,720.07,320.06,620.07,250.0+690.0+10.52%2,397,900
2026-02-036,320.06,650.06,200.06,560.0+440.0+7.19%1,799,200
2026-02-026,020.06,390.05,930.06,120.0+190.0+3.20%1,938,300
2026-01-305,800.06,020.05,680.05,930.0+110.0+1.89%760,800
2026-01-295,910.05,930.05,750.05,820.0-130.0-2.18%702,700
2026-01-286,100.06,110.05,870.05,950.0-240.0-3.88%968,800
2026-01-276,170.06,220.05,960.06,190.00.00.00%994,600
2026-01-266,100.06,560.06,090.06,190.0+30.0+0.49%1,667,900
2026-01-236,130.06,420.06,000.06,160.0+40.0+0.65%1,438,000
2026-01-226,210.06,220.05,860.06,120.0-10.0-0.16%1,584,500
2026-01-215,740.06,440.05,660.06,130.0+290.0+4.97%2,731,300
2026-01-205,880.06,400.05,760.05,840.0+360.0+6.57%2,657,600
2026-01-195,230.05,610.05,190.05,480.0+170.0+3.20%1,017,000
2026-01-165,600.05,700.05,120.05,310.0-230.0-4.15%1,524,500
2026-01-155,100.05,620.05,030.05,540.0+340.0+6.54%1,871,300
2026-01-144,885.05,260.04,790.05,200.0+375.0+7.77%2,104,300
2026-01-134,730.04,925.04,650.04,825.0+305.0+6.75%1,676,100
2026-01-094,695.04,695.04,420.04,520.0-125.0-2.69%961,800
2026-01-084,600.04,700.04,480.04,645.0+20.0+0.43%928,200
2026-01-074,585.04,860.04,540.04,625.0+40.0+0.87%1,430,700
2026-01-064,565.04,645.04,460.04,585.0-70.0-1.50%1,245,700
2026-01-054,950.04,965.04,650.04,655.0-35.0-0.75%1,781,400
2025-12-305,260.05,260.04,565.04,690.0-295.0-5.92%3,948,400
2025-12-294,425.04,985.04,370.04,985.0+680.0+15.80%2,129,200
2025-12-264,170.04,340.04,170.04,305.0+180.0+4.36%1,657,000
2025-12-254,280.04,300.04,055.04,125.0-110.0-2.60%1,291,000
2025-12-244,330.04,470.04,180.04,235.0-35.0-0.82%2,568,000
2025-12-234,095.04,345.04,070.04,270.0+190.0+4.66%2,582,000
2025-12-223,980.04,095.03,900.04,080.0+145.0+3.68%1,771,000
2025-12-193,820.03,970.03,790.03,935.0+165.0+4.38%2,249,000
2025-12-183,745.03,795.03,695.03,770.0-20.0-0.53%936,000
2025-12-173,680.03,835.03,595.03,790.0+150.0+4.12%1,965,000
2025-12-163,790.03,820.03,635.03,640.0-20.0-0.55%1,468,000
2025-12-153,535.03,675.03,505.03,660.0+80.0+2.23%805,000
2025-12-123,615.03,625.03,535.03,580.0+25.0+0.70%492,000
2025-12-113,700.03,700.03,540.03,555.0-100.0-2.74%690,000
2025-12-103,605.03,705.03,575.03,655.0+90.0+2.52%1,039,000
2025-12-093,520.03,620.03,520.03,565.0+55.0+1.57%550,000
2025-12-083,560.03,590.03,475.03,510.0-35.0-0.99%535,000
2025-12-053,565.03,585.03,520.03,545.0-45.0-1.25%380,000
2025-12-043,520.03,610.03,505.03,590.0+85.0+2.43%542,000
2025-12-033,600.03,615.03,505.03,505.0-75.0-2.09%682,000
2025-12-023,605.03,655.03,555.03,580.0-20.0-0.56%552,000
2025-12-013,750.03,765.03,590.03,600.0-80.0-2.17%880,000
2025-11-283,570.03,680.03,545.03,680.0+120.0+3.37%807,000
2025-11-273,630.03,630.03,520.03,560.00.00.00%695,000
2025-11-263,505.03,650.03,495.03,560.0+100.0+2.89%961,000
2025-11-253,460.03,530.03,410.03,460.0+70.0+2.06%772,000
2025-11-213,410.03,485.03,360.03,390.0-190.0-5.31%1,032,000
2025-11-203,450.03,615.03,395.03,580.0+225.0+6.71%1,327,000
2025-11-193,540.03,590.03,330.03,355.0-185.0-5.23%1,401,000
2025-11-183,715.03,745.03,540.03,540.0-230.0-6.10%1,388,000
2025-11-173,720.03,785.03,645.03,770.0+95.0+2.59%906,000
2025-11-143,725.03,825.03,635.03,675.0-100.0-2.65%1,372,000
2025-11-133,735.03,850.03,700.03,775.0+70.0+1.89%1,586,000
2025-11-123,525.03,735.03,475.03,705.0+155.0+4.37%1,534,000
2025-11-113,550.03,590.03,485.03,550.0+50.0+1.43%913,000
2025-11-103,410.03,545.03,370.03,500.0+120.0+3.55%1,162,000
2025-11-073,415.03,460.03,300.03,380.0+10.0+0.30%1,254,000
2025-11-063,625.03,625.03,370.03,370.0-165.0-4.67%1,443,000
2025-11-053,460.03,595.03,300.03,535.0+10.0+0.28%2,619,000
2025-11-043,400.03,845.03,395.03,525.0+370.0+11.73%5,728,000
2025-10-313,135.03,185.03,095.03,155.0+35.0+1.12%998,000
2025-10-303,010.03,135.03,010.03,120.0+100.0+3.31%777,000
2025-10-293,105.03,145.03,000.03,020.0-60.0-1.95%871,000
2025-10-283,165.03,175.03,080.03,080.0-95.0-2.99%1,024,000
2025-10-273,265.03,270.03,125.03,175.0-20.0-0.63%1,125,000
2025-10-243,065.03,245.03,020.03,195.0+145.0+4.75%2,473,000
2025-10-232,920.03,050.02,916.03,050.0+95.0+3.21%1,263,000
2025-10-222,913.02,957.02,905.02,955.0+49.0+1.69%535,000
2025-10-212,958.02,987.02,901.02,906.0-30.0-1.02%916,000
2025-10-202,890.02,960.02,866.02,936.0+96.0+3.38%1,017,000
2025-10-172,842.02,890.02,808.02,840.0-10.0-0.35%574,000
2025-10-162,895.02,919.02,827.02,850.0-1.0-0.04%736,000
2025-10-152,844.02,858.02,822.02,851.0+54.0+1.93%431,000
2025-10-142,837.02,874.02,786.02,797.0-83.0-2.88%1,046,000
2025-10-102,913.02,930.02,866.02,880.0-57.0-1.94%893,000
2025-10-093,030.03,065.02,914.02,937.0-88.0-2.91%1,747,000
2025-10-083,030.03,075.03,005.03,025.0-65.0-2.10%887,000
2025-10-073,080.03,120.02,977.03,090.0+65.0+2.15%1,651,000
2025-10-063,145.03,150.02,972.03,025.0+121.0+4.17%2,513,000
2025-10-032,807.02,912.02,800.02,904.0+100.0+3.57%947,000
2025-10-022,776.02,820.02,756.02,804.0+66.0+2.41%553,000
2025-10-012,810.02,815.02,738.02,738.0-82.0-2.91%730,000
2025-09-302,871.02,878.02,800.02,820.0-44.0-1.54%552,000
2025-09-292,851.02,889.02,826.02,864.0+14.0+0.49%395,000
2025-09-262,891.02,918.02,845.02,850.0-19.0-0.66%730,000
2025-09-252,844.02,889.02,832.02,869.0+28.0+0.99%503,000
2025-09-242,830.02,870.02,763.02,841.0-34.0-1.18%998,000
2025-09-222,843.03,000.02,834.02,875.0+82.0+2.94%2,158,000
2025-09-192,777.02,855.02,691.02,793.0+11.0+0.40%1,719,000
2025-09-182,746.02,800.02,700.02,782.0+40.0+1.46%840,000
2025-09-172,720.02,790.02,720.02,742.0+39.0+1.44%1,111,000
2025-09-162,727.02,731.02,686.02,703.0-16.0-0.59%582,000
2025-09-122,759.02,777.02,717.02,719.0——534,000

直近120営業日分を表示