KabuInsight

保土谷化学工業

4112
プライム/化学/Hodogaya Chemical 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
2026-03-132,300.02,346.02,300.02,324.0-2.0-0.09%39,200
2026-03-122,419.02,455.02,319.02,326.0-93.0-3.84%72,400
2026-03-112,418.02,444.02,404.02,419.0+19.0+0.79%54,500
2026-03-102,346.02,400.02,323.02,400.0+122.0+5.36%83,100
2026-03-092,298.02,300.02,201.02,278.0-27.0-1.17%170,400
2026-03-062,317.02,331.02,294.02,305.0-62.0-2.62%61,000
2026-03-052,365.02,432.02,325.02,367.0+102.0+4.50%56,200
2026-03-042,300.02,339.02,245.02,265.0-77.0-3.29%125,800
2026-03-032,350.02,400.02,294.02,342.0-25.0-1.06%115,000
2026-03-022,341.02,375.02,266.02,367.0-24.0-1.00%81,900
2026-02-272,331.02,394.02,326.02,391.0+24.0+1.01%60,800
2026-02-262,404.02,420.02,361.02,367.0-26.0-1.09%47,900
2026-02-252,383.02,442.02,383.02,393.0+7.0+0.29%62,200
2026-02-242,313.02,388.02,303.02,386.0+71.0+3.07%81,400
2026-02-202,328.02,328.02,290.02,315.0-48.0-2.03%42,900
2026-02-192,381.02,388.02,324.02,363.0-13.0-0.55%47,500
2026-02-182,409.02,437.02,357.02,376.0-13.0-0.54%39,200
2026-02-172,317.02,399.02,317.02,389.0+79.0+3.42%99,000
2026-02-162,356.02,386.02,296.02,310.00.00.00%62,400
2026-02-132,350.02,379.02,294.02,310.0-61.0-2.57%55,200
2026-02-122,373.02,392.02,362.02,371.0+13.0+0.55%47,600
2026-02-102,339.02,367.02,330.02,358.0+30.0+1.29%53,000
2026-02-092,377.02,379.02,314.02,328.0+1.0+0.04%49,400
2026-02-062,300.02,334.02,290.02,327.0-7.0-0.30%44,600
2026-02-052,344.02,357.02,321.02,334.0+14.0+0.60%46,700
2026-02-042,315.02,334.02,309.02,320.0-6.0-0.26%38,600
2026-02-032,348.02,348.02,311.02,326.0+28.0+1.22%40,700
2026-02-022,300.02,390.02,278.02,298.0+20.0+0.88%109,600
2026-01-302,267.02,297.02,246.02,278.0+22.0+0.98%66,800
2026-01-292,230.02,273.02,216.02,256.0+24.0+1.08%62,300
2026-01-282,303.02,303.02,228.02,232.0-85.0-3.67%87,400
2026-01-272,288.02,327.02,285.02,317.0+17.0+0.74%42,300
2026-01-262,321.02,334.02,296.02,300.0-38.0-1.63%49,700
2026-01-232,392.02,392.02,337.02,338.0-24.0-1.02%49,700
2026-01-222,353.02,396.02,350.02,362.0+46.0+1.99%62,600
2026-01-212,370.02,384.02,294.02,316.0-104.0-4.30%116,600
2026-01-202,469.02,475.02,420.02,420.0-49.0-1.98%60,000
2026-01-192,453.02,470.02,398.02,469.0+5.0+0.20%62,700
2026-01-162,420.02,464.02,408.02,464.0+64.0+2.67%72,800
2026-01-152,360.02,442.02,360.02,400.0+27.0+1.14%83,300
2026-01-142,327.02,380.02,316.02,373.0+59.0+2.55%72,300
2026-01-132,350.02,359.02,307.02,314.0+10.0+0.43%45,900
2026-01-092,309.02,347.02,302.02,304.0+7.0+0.30%53,800
2026-01-082,300.02,321.02,280.02,297.0-11.0-0.48%57,500
2026-01-072,270.02,358.02,270.02,308.0+38.0+1.67%169,500
2026-01-062,270.02,359.02,260.02,270.0+3.0+0.13%157,200
2026-01-052,233.02,280.02,199.02,267.0+27.0+1.21%86,500
2025-12-302,268.02,270.02,214.02,240.0-10.0-0.44%140,000
2025-12-292,156.02,287.02,146.02,250.0+100.0+4.65%257,400
2025-12-262,159.02,164.02,106.02,150.0-9.0-0.42%192,900
2025-12-252,020.02,189.02,020.02,159.0+148.0+7.36%358,700
2025-12-242,010.02,040.01,998.02,011.0+6.0+0.30%103,500
2025-12-231,945.02,013.01,934.02,005.0+51.0+2.61%127,400
2025-12-221,898.01,971.01,896.01,954.0+65.0+3.44%94,700
2025-12-191,931.01,933.01,876.01,889.0+18.0+0.96%85,100
2025-12-181,861.01,909.01,857.01,871.0-6.0-0.32%60,200
2025-12-171,877.01,891.01,864.01,877.0-17.0-0.90%41,100
2025-12-161,892.01,909.01,884.01,894.0-16.0-0.84%47,000
2025-12-151,918.01,924.01,897.01,910.0+6.0+0.32%49,700
2025-12-121,940.01,941.01,899.01,904.0+4.0+0.21%50,500
2025-12-111,901.01,909.01,887.01,900.0-7.0-0.37%67,400
2025-12-101,949.01,953.01,902.01,907.0-23.0-1.19%32,600
2025-12-091,945.01,959.01,916.01,930.0-8.0-0.41%73,900
2025-12-081,920.01,945.01,907.01,938.0+40.0+2.11%78,400
2025-12-051,896.01,927.01,877.01,898.0-19.0-0.99%87,000
2025-12-041,861.01,917.01,855.01,917.0+65.0+3.51%151,300
2025-12-031,860.01,883.01,852.01,852.0-6.0-0.32%57,500
2025-12-021,893.01,923.01,853.01,858.0-35.0-1.85%104,100
2025-12-012,035.02,035.01,885.01,893.0-22.0-1.15%171,200
2025-11-281,832.01,917.01,825.01,915.0+73.0+3.96%186,900
2025-11-271,880.01,925.01,842.01,842.0-35.0-1.86%145,900
2025-11-261,846.01,889.01,817.01,877.0+62.0+3.42%155,200
2025-11-251,816.01,840.01,815.01,815.0+1.0+0.06%63,800
2025-11-211,824.01,860.01,802.01,814.0-50.0-2.68%85,100
2025-11-201,788.01,920.01,785.01,864.0+133.0+7.68%245,300
2025-11-191,737.01,758.01,712.01,731.0-6.0-0.35%78,400
2025-11-181,727.01,765.01,706.01,737.0-8.0-0.46%95,900
2025-11-171,728.01,755.01,715.01,745.0+19.0+1.10%73,500
2025-11-141,687.01,757.01,681.01,726.0+21.0+1.23%106,500
2025-11-131,712.01,726.01,690.01,705.0-19.0-1.10%70,400
2025-11-121,637.01,733.01,637.01,724.0-33.0-1.88%246,600
2025-11-111,818.01,818.01,747.01,757.0-45.0-2.50%68,800
2025-11-101,788.01,811.01,756.01,802.0+25.0+1.41%41,300
2025-11-071,756.01,784.01,756.01,777.0+1.0+0.06%31,500
2025-11-061,778.01,794.01,765.01,776.0+13.0+0.74%38,300
2025-11-051,815.01,815.01,721.01,763.0-58.0-3.19%72,100
2025-11-041,812.01,849.01,802.01,821.0-6.0-0.33%44,700
2025-10-311,809.01,827.01,779.01,827.0+16.0+0.88%67,000
2025-10-301,816.01,826.01,810.01,811.0-5.0-0.28%54,500
2025-10-291,864.01,877.01,815.01,816.0-45.0-2.42%66,500
2025-10-281,942.01,942.01,860.01,861.0-99.0-5.05%95,800
2025-10-271,940.01,960.01,936.01,960.0+40.0+2.08%73,700
2025-10-241,930.01,935.01,918.01,920.0+2.0+0.10%48,100
2025-10-231,904.01,918.01,892.01,918.0+5.0+0.26%55,100
2025-10-221,880.01,913.01,864.01,913.0+35.0+1.86%188,800
2025-10-211,890.01,912.01,878.01,878.0+6.0+0.32%93,600
2025-10-201,832.01,880.01,817.01,872.0+62.0+3.43%86,400
2025-10-171,804.01,825.01,799.01,810.0-17.0-0.93%43,500
2025-10-161,829.01,846.01,814.01,827.0+5.0+0.27%75,200
2025-10-151,771.01,832.01,771.01,822.0+69.0+3.94%57,900
2025-10-141,725.01,761.01,714.01,753.0-12.0-0.68%160,100
2025-10-101,800.01,809.01,759.01,765.0-37.0-2.05%84,500
2025-10-091,779.01,805.01,769.01,802.0+29.0+1.64%57,200
2025-10-081,787.01,792.01,761.01,773.0-5.0-0.28%53,700
2025-10-071,731.01,805.01,727.01,778.0+31.0+1.77%116,800
2025-10-061,780.01,787.01,745.01,747.0+15.0+0.87%73,100
2025-10-031,698.01,737.01,640.01,732.0+17.0+0.99%74,700
2025-10-021,725.01,756.01,709.01,715.0-14.0-0.81%149,700
2025-10-011,815.01,820.01,728.01,729.0-64.0-3.57%143,200
2025-09-301,728.01,833.01,723.01,793.0+63.0+3.64%217,300
2025-09-291,763.01,763.01,730.01,730.0-40.0-2.26%51,000
2025-09-261,768.01,778.01,749.01,770.0+5.0+0.28%64,700
2025-09-251,750.01,768.01,748.01,765.0+28.0+1.61%48,500
2025-09-241,738.01,745.01,714.01,737.00.00.00%40,100
2025-09-221,732.01,762.01,725.01,737.0+17.0+0.99%51,900
2025-09-191,729.01,732.01,696.01,720.0-1.0-0.06%70,300
2025-09-181,712.01,727.01,705.01,721.0+10.0+0.58%37,600
2025-09-171,747.01,747.01,711.01,711.0-51.0-2.89%76,700
2025-09-161,713.01,767.01,713.01,762.0+55.0+3.22%74,300
2025-09-121,724.01,730.01,703.01,707.0——67,100

直近120営業日分を表示