KabuInsight

田岡化学工業

4113
スタンダード/化学/TAOKA CHEMICAL COMPANY,LIMITED
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
2026-03-13982.01,006.0973.01,006.0+20.0+2.03%70,000
2026-03-121,000.01,005.0976.0986.0-20.0-1.99%142,300
2026-03-111,019.01,027.01,006.01,006.0-6.0-0.59%43,300
2026-03-101,004.01,019.0991.01,012.0+29.0+2.95%129,100
2026-03-09995.0998.0940.0983.0-65.0-6.20%390,900
2026-03-061,039.01,061.01,035.01,048.0-16.0-1.50%53,100
2026-03-051,051.01,067.01,044.01,064.0+69.0+6.93%125,100
2026-03-041,025.01,036.0974.0995.0-60.0-5.69%205,900
2026-03-031,102.01,109.01,055.01,055.0-58.0-5.21%161,100
2026-03-021,104.01,120.01,097.01,113.0-21.0-1.85%91,800
2026-02-271,110.01,134.01,103.01,134.0+20.0+1.80%61,900
2026-02-261,110.01,120.01,100.01,114.0+11.0+1.00%130,000
2026-02-251,157.01,158.01,095.01,103.0-57.0-4.91%223,700
2026-02-241,148.01,162.01,131.01,160.0+1.0+0.09%79,500
2026-02-201,183.01,183.01,155.01,159.0-26.0-2.19%65,200
2026-02-191,190.01,200.01,178.01,185.0+4.0+0.34%70,300
2026-02-181,164.01,189.01,157.01,181.0+14.0+1.20%61,100
2026-02-171,189.01,189.01,162.01,167.0-9.0-0.77%32,300
2026-02-161,176.01,188.01,167.01,176.0+23.0+1.99%55,900
2026-02-131,191.01,191.01,146.01,153.0-48.0-4.00%88,500
2026-02-121,177.01,210.01,177.01,201.0+33.0+2.83%119,700
2026-02-101,142.01,169.01,142.01,168.0+36.0+3.18%102,100
2026-02-091,109.01,140.01,098.01,132.0+37.0+3.38%121,000
2026-02-061,092.01,100.01,084.01,095.0-5.0-0.45%60,300
2026-02-051,100.01,115.01,090.01,100.0+12.0+1.10%108,900
2026-02-041,101.01,113.01,075.01,088.0-24.0-2.16%179,400
2026-02-031,114.01,129.01,103.01,112.0+31.0+2.87%154,300
2026-02-021,130.01,143.01,081.01,081.0-51.0-4.51%184,700
2026-01-301,112.01,153.01,112.01,132.0+27.0+2.44%161,300
2026-01-291,195.01,195.01,097.01,105.0-175.0-13.67%660,300
2026-01-281,487.01,499.01,262.01,280.0-214.0-14.32%336,500
2026-01-271,492.01,500.01,478.01,494.0-4.0-0.27%82,500
2026-01-261,499.01,508.01,483.01,498.0-14.0-0.93%96,400
2026-01-231,501.01,522.01,498.01,512.0+16.0+1.07%71,900
2026-01-221,490.01,511.01,470.01,496.0+20.0+1.36%90,700
2026-01-211,423.01,494.01,422.01,476.0-7.0-0.47%91,400
2026-01-201,516.01,516.01,480.01,483.0-28.0-1.85%112,300
2026-01-191,545.01,547.01,501.01,511.0-14.0-0.92%119,800
2026-01-161,460.01,545.01,454.01,525.0+76.0+5.24%149,200
2026-01-151,415.01,460.01,415.01,449.0+37.0+2.62%90,500
2026-01-141,355.01,413.01,347.01,412.0+56.0+4.13%97,100
2026-01-131,357.01,359.01,332.01,356.0+25.0+1.88%70,600
2026-01-091,337.01,346.01,328.01,331.0-1.0-0.08%64,600
2026-01-081,315.01,342.01,311.01,332.0+19.0+1.45%76,500
2026-01-071,297.01,324.01,295.01,313.0+11.0+0.84%85,000
2026-01-061,302.01,317.01,295.01,302.0+22.0+1.72%69,000
2026-01-051,252.01,293.01,244.01,280.0+44.0+3.56%100,100
2025-12-301,245.01,254.01,236.01,236.0-10.0-0.80%34,100
2025-12-291,249.01,261.01,244.01,246.0+4.0+0.32%21,400
2025-12-261,258.01,258.01,240.01,242.0-19.0-1.51%42,300
2025-12-251,238.01,264.01,238.01,261.0+26.0+2.11%37,900
2025-12-241,242.01,247.01,231.01,235.0-2.0-0.16%37,500
2025-12-231,227.01,244.01,224.01,237.0+1.0+0.08%32,800
2025-12-221,221.01,237.01,220.01,236.0+17.0+1.39%45,400
2025-12-191,201.01,219.01,201.01,219.0+13.0+1.08%27,600
2025-12-181,210.01,210.01,190.01,206.0-2.0-0.17%21,300
2025-12-171,190.01,214.01,187.01,208.0+14.0+1.17%36,500
2025-12-161,210.01,210.01,190.01,194.0-13.0-1.08%19,000
2025-12-151,186.01,207.01,177.01,207.0+18.0+1.51%26,100
2025-12-121,174.01,200.01,174.01,189.0+15.0+1.28%31,500
2025-12-111,188.01,188.01,165.01,174.0-14.0-1.18%43,500
2025-12-101,176.01,188.01,172.01,188.0+17.0+1.45%33,900
2025-12-091,175.01,185.01,160.01,171.0-6.0-0.51%38,700
2025-12-081,175.01,185.01,167.01,177.0+6.0+0.51%25,700
2025-12-051,162.01,175.01,159.01,171.0+7.0+0.60%27,300
2025-12-041,170.01,178.01,164.01,164.0-6.0-0.51%27,800
2025-12-031,177.01,179.01,164.01,170.0+4.0+0.34%20,900
2025-12-021,183.01,184.01,166.01,166.0-16.0-1.35%38,500
2025-12-011,190.01,192.01,174.01,182.0-1.0-0.08%34,700
2025-11-281,190.01,190.01,178.01,183.0+2.0+0.17%44,000
2025-11-271,172.01,191.01,172.01,181.0+9.0+0.77%48,800
2025-11-261,168.01,180.01,163.01,172.0+13.0+1.12%23,600
2025-11-251,165.01,170.01,149.01,159.00.00.00%53,500
2025-11-211,166.01,175.01,149.01,159.0-24.0-2.03%44,600
2025-11-201,162.01,183.01,147.01,183.0+33.0+2.87%47,900
2025-11-191,131.01,158.01,122.01,150.0+9.0+0.79%43,500
2025-11-181,174.01,174.01,141.01,141.0-33.0-2.81%61,100
2025-11-171,168.01,181.01,165.01,174.0+9.0+0.77%43,000
2025-11-141,176.01,185.01,165.01,165.0-29.0-2.43%60,400
2025-11-131,215.01,217.01,189.01,194.0-16.0-1.32%50,500
2025-11-121,225.01,227.01,204.01,210.0-16.0-1.31%56,400
2025-11-111,250.01,250.01,212.01,226.0-24.0-1.92%38,200
2025-11-101,229.01,251.01,229.01,250.0+21.0+1.71%15,600
2025-11-071,230.01,240.01,223.01,229.0-14.0-1.13%24,000
2025-11-061,233.01,249.01,230.01,243.0+17.0+1.39%23,200
2025-11-051,199.01,233.01,198.01,226.0+32.0+2.68%70,300
2025-11-041,237.01,237.01,194.01,194.0-32.0-2.61%61,800
2025-10-311,222.01,245.01,200.01,226.0+4.0+0.33%77,600
2025-10-301,224.01,247.01,178.01,222.0-3.0-0.24%167,900
2025-10-291,370.01,380.01,200.01,225.0-120.0-8.92%392,700
2025-10-281,373.01,376.01,341.01,345.0-21.0-1.54%76,800
2025-10-271,359.01,378.01,346.01,366.0+15.0+1.11%67,400
2025-10-241,339.01,351.01,322.01,351.0+24.0+1.81%31,100
2025-10-231,309.01,336.01,302.01,327.0+6.0+0.45%27,900
2025-10-221,305.01,324.01,295.01,321.0+20.0+1.54%23,200
2025-10-211,303.01,309.01,292.01,301.0+10.0+0.77%25,700
2025-10-201,275.01,302.01,275.01,291.0+28.0+2.22%27,700
2025-10-171,307.01,308.01,261.01,263.0-46.0-3.51%47,100
2025-10-161,288.01,310.01,281.01,309.0+31.0+2.43%32,100
2025-10-151,256.01,279.01,256.01,278.0+36.0+2.90%21,100
2025-10-141,283.01,295.01,240.01,242.0-64.0-4.90%57,400
2025-10-101,326.01,326.01,304.01,306.0-25.0-1.88%36,100
2025-10-091,317.01,336.01,315.01,331.0+5.0+0.38%21,900
2025-10-081,334.01,345.01,317.01,326.0-8.0-0.60%25,100
2025-10-071,328.01,346.01,320.01,334.0+14.0+1.06%26,800
2025-10-061,334.01,334.01,305.01,320.0+15.0+1.15%25,400
2025-10-031,296.01,311.01,285.01,305.0+20.0+1.56%29,400
2025-10-021,271.01,288.01,251.01,285.0+9.0+0.71%66,700
2025-10-011,328.01,329.01,272.01,276.0-66.0-4.92%102,300
2025-09-301,380.01,380.01,342.01,342.0-40.0-2.89%45,100
2025-09-291,390.01,393.01,372.01,382.0-21.0-1.50%22,300
2025-09-261,383.01,403.01,381.01,403.0+13.0+0.94%27,900
2025-09-251,379.01,395.01,376.01,390.0+7.0+0.51%14,500
2025-09-241,383.01,390.01,370.01,383.0-7.0-0.50%21,700
2025-09-221,383.01,396.01,377.01,390.0+6.0+0.43%23,900
2025-09-191,406.01,409.01,356.01,384.0-21.0-1.49%65,900
2025-09-181,396.01,423.01,393.01,405.0+9.0+0.64%36,100
2025-09-171,427.01,429.01,373.01,396.0-29.0-2.04%63,700
2025-09-161,437.01,439.01,411.01,425.0+9.0+0.64%65,000
2025-09-121,396.01,436.01,394.01,416.0——52,100

直近120営業日分を表示