日本触媒

4114

プライム/化学/NIPPON SHOKUBAI 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
2026-03-13	2,350.0	2,389.5	2,340.5	2,362.5	-10.5	-0.44%	563,400
2026-03-12	2,412.5	2,412.5	2,370.0	2,373.0	-57.0	-2.35%	509,200
2026-03-11	2,448.5	2,463.0	2,430.0	2,430.0	+10.0	+0.41%	395,100
2026-03-10	2,397.5	2,434.5	2,388.0	2,420.0	+72.5	+3.09%	698,300
2026-03-09	2,356.0	2,376.0	2,325.0	2,347.5	-108.5	-4.42%	1,298,500
2026-03-06	2,445.0	2,464.5	2,427.0	2,456.0	+1.0	+0.04%	618,900
2026-03-05	2,488.0	2,511.0	2,429.5	2,455.0	+46.5	+1.93%	878,300
2026-03-04	2,436.0	2,463.0	2,386.5	2,408.5	-77.5	-3.12%	1,494,100
2026-03-03	2,512.5	2,548.0	2,480.5	2,486.0	-38.0	-1.51%	866,200
2026-03-02	2,500.0	2,524.0	2,455.0	2,524.0	-20.5	-0.81%	773,700
2026-02-27	2,478.0	2,544.5	2,468.0	2,544.5	+56.5	+2.27%	702,600
2026-02-26	2,496.5	2,516.5	2,478.0	2,488.0	-4.0	-0.16%	531,400
2026-02-25	2,496.0	2,502.0	2,460.0	2,492.0	+10.0	+0.40%	676,900
2026-02-24	2,434.5	2,496.5	2,428.0	2,482.0	+30.5	+1.24%	967,000
2026-02-20	2,448.0	2,453.0	2,418.0	2,451.5	-9.5	-0.39%	480,500
2026-02-19	2,450.0	2,463.0	2,442.0	2,461.0	+20.0	+0.82%	489,200
2026-02-18	2,422.5	2,446.0	2,415.0	2,441.0	+24.5	+1.01%	500,000
2026-02-17	2,415.5	2,437.5	2,402.5	2,416.5	+0.5	+0.02%	438,800
2026-02-16	2,422.0	2,437.0	2,408.0	2,416.0	-6.0	-0.25%	604,200
2026-02-13	2,450.0	2,452.0	2,405.5	2,422.0	-32.5	-1.32%	641,000
2026-02-12	2,437.0	2,470.0	2,435.5	2,454.5	+16.0	+0.66%	669,600
2026-02-10	2,417.0	2,439.5	2,409.5	2,438.5	+21.5	+0.89%	709,800
2026-02-09	2,450.0	2,450.0	2,408.5	2,417.0	-7.5	-0.31%	890,100
2026-02-06	2,367.0	2,454.5	2,358.0	2,424.5	+94.5	+4.06%	1,264,000
2026-02-05	2,331.0	2,409.5	2,305.0	2,330.0	+46.5	+2.04%	1,598,900
2026-02-04	2,250.0	2,302.5	2,249.0	2,283.5	+43.5	+1.94%	721,300
2026-02-03	2,224.5	2,248.5	2,219.5	2,240.0	+39.0	+1.77%	539,500
2026-02-02	2,236.0	2,254.0	2,201.0	2,201.0	-24.0	-1.08%	567,300
2026-01-30	2,219.0	2,233.5	2,206.0	2,225.0	+21.5	+0.98%	556,500
2026-01-29	2,201.5	2,216.5	2,185.0	2,203.5	+3.5	+0.16%	551,000
2026-01-28	2,226.0	2,226.0	2,190.0	2,200.0	-43.0	-1.92%	642,600
2026-01-27	2,214.5	2,243.5	2,202.5	2,243.0	+13.5	+0.61%	513,600
2026-01-26	2,228.5	2,246.0	2,222.0	2,229.5	-28.5	-1.26%	578,200
2026-01-23	2,246.0	2,263.5	2,228.0	2,258.0	+31.0	+1.39%	546,000
2026-01-22	2,224.5	2,237.5	2,207.5	2,227.0	+34.0	+1.55%	652,000
2026-01-21	2,162.0	2,196.5	2,152.5	2,193.0	-2.5	-0.11%	631,300
2026-01-20	2,220.0	2,225.0	2,194.0	2,195.5	-38.0	-1.70%	750,400
2026-01-19	2,241.0	2,241.0	2,166.5	2,233.5	+6.0	+0.27%	1,568,900
2026-01-16	2,200.0	2,230.5	2,193.5	2,227.5	+34.0	+1.55%	656,000
2026-01-15	2,170.0	2,204.0	2,166.0	2,193.5	+23.5	+1.08%	806,500
2026-01-14	2,138.0	2,176.0	2,137.5	2,170.0	+36.0	+1.69%	826,000
2026-01-13	2,137.0	2,142.5	2,111.0	2,134.0	+30.0	+1.43%	826,200
2026-01-09	2,095.0	2,114.0	2,092.0	2,104.0	+27.0	+1.30%	764,400
2026-01-08	2,077.0	2,090.0	2,065.5	2,077.0	-12.0	-0.57%	779,700
2026-01-07	2,062.0	2,095.0	2,047.5	2,089.0	+28.5	+1.38%	844,600
2026-01-06	2,032.5	2,065.0	2,032.5	2,060.5	+34.0	+1.68%	775,000
2026-01-05	2,015.0	2,036.0	2,008.5	2,026.5	+21.0	+1.05%	749,300
2025-12-30	1,998.5	2,017.0	1,992.5	2,005.5	+7.5	+0.38%	612,400
2025-12-29	1,981.0	2,004.0	1,975.0	1,998.0	+24.5	+1.24%	1,041,500
2025-12-26	1,980.0	1,982.0	1,969.0	1,973.5	+4.0	+0.20%	378,300
2025-12-25	1,987.0	1,987.0	1,965.0	1,969.5	-1.0	-0.05%	571,800
2025-12-24	1,970.0	1,985.0	1,964.0	1,970.5	+1.0	+0.05%	572,800
2025-12-23	1,939.0	1,970.0	1,934.0	1,969.5	+30.0	+1.55%	814,000
2025-12-22	1,920.0	1,939.5	1,915.0	1,939.5	+26.5	+1.39%	682,100
2025-12-19	1,910.5	1,921.0	1,905.5	1,913.0	+12.0	+0.63%	728,300
2025-12-18	1,906.0	1,910.0	1,892.5	1,901.0	+4.5	+0.24%	595,500
2025-12-17	1,900.0	1,903.0	1,885.5	1,896.5	-9.5	-0.50%	499,200
2025-12-16	1,910.0	1,914.5	1,900.0	1,906.0	-12.5	-0.65%	679,500
2025-12-15	1,900.0	1,919.5	1,897.0	1,918.5	+21.0	+1.11%	578,800
2025-12-12	1,895.0	1,902.0	1,884.5	1,897.5	+21.0	+1.12%	623,600
2025-12-11	1,901.5	1,908.0	1,876.5	1,876.5	-18.0	-0.95%	609,700
2025-12-10	1,893.0	1,900.0	1,889.0	1,894.5	+8.5	+0.45%	658,300
2025-12-09	1,881.0	1,887.0	1,874.0	1,886.0	-1.0	-0.05%	590,200
2025-12-08	1,870.0	1,887.0	1,868.5	1,887.0	+26.5	+1.42%	655,400
2025-12-05	1,873.5	1,873.5	1,852.5	1,860.5	-14.0	-0.75%	569,800
2025-12-04	1,853.5	1,876.0	1,851.0	1,874.5	+21.0	+1.13%	608,300
2025-12-03	1,850.0	1,861.0	1,845.0	1,853.5	-3.5	-0.19%	628,500
2025-12-02	1,846.5	1,860.0	1,839.0	1,857.0	+5.5	+0.30%	722,500
2025-12-01	1,873.5	1,874.5	1,849.5	1,851.5	-17.5	-0.94%	830,800
2025-11-28	1,855.0	1,877.5	1,855.0	1,869.0	+19.0	+1.03%	859,500
2025-11-27	1,838.0	1,850.0	1,835.5	1,850.0	+13.5	+0.74%	518,100
2025-11-26	1,823.5	1,836.5	1,821.0	1,836.5	+19.0	+1.05%	580,900
2025-11-25	1,831.0	1,833.5	1,808.5	1,817.5	-5.5	-0.30%	576,300
2025-11-21	1,800.0	1,823.0	1,800.0	1,823.0	+17.5	+0.97%	739,300
2025-11-20	1,805.0	1,818.0	1,801.5	1,805.5	+15.0	+0.84%	482,900
2025-11-19	1,800.0	1,807.0	1,788.0	1,790.5	-6.5	-0.36%	526,800
2025-11-18	1,813.0	1,822.5	1,797.0	1,797.0	-27.5	-1.51%	598,800
2025-11-17	1,815.0	1,824.5	1,811.5	1,824.5	+4.5	+0.25%	435,000
2025-11-14	1,811.0	1,825.5	1,805.0	1,820.0	+5.0	+0.28%	550,800
2025-11-13	1,820.0	1,825.0	1,811.0	1,815.0	-3.5	-0.19%	532,700
2025-11-12	1,804.5	1,819.0	1,803.5	1,818.5	+14.0	+0.78%	625,600
2025-11-11	1,790.0	1,804.5	1,780.5	1,804.5	+10.5	+0.59%	614,200
2025-11-10	1,794.0	1,798.0	1,783.5	1,794.0	+12.0	+0.67%	968,500
2025-11-07	1,760.5	1,793.0	1,753.0	1,782.0	+28.0	+1.60%	1,314,400
2025-11-06	1,765.5	1,770.0	1,753.0	1,754.0	-4.5	-0.26%	775,400
2025-11-05	1,772.5	1,773.5	1,740.0	1,758.5	-16.5	-0.93%	1,035,300
2025-11-04	1,786.0	1,802.5	1,773.0	1,775.0	-13.0	-0.73%	698,700
2025-10-31	1,782.0	1,788.0	1,774.0	1,788.0	+6.0	+0.34%	734,200
2025-10-30	1,767.5	1,782.0	1,764.5	1,782.0	+13.0	+0.73%	660,600
2025-10-29	1,789.0	1,793.5	1,769.0	1,769.0	-15.0	-0.84%	650,600
2025-10-28	1,815.0	1,816.0	1,784.0	1,784.0	-48.5	-2.65%	1,005,500
2025-10-27	1,822.0	1,832.5	1,813.5	1,832.5	+11.5	+0.63%	659,600
2025-10-24	1,824.0	1,826.0	1,817.5	1,821.0	+4.0	+0.22%	366,200
2025-10-23	1,806.0	1,817.5	1,796.5	1,817.0	+11.0	+0.61%	532,300
2025-10-22	1,808.0	1,809.0	1,796.5	1,806.0	+3.5	+0.19%	1,045,900
2025-10-21	1,820.0	1,830.0	1,800.5	1,802.5	-14.5	-0.80%	600,000
2025-10-20	1,818.0	1,823.0	1,806.5	1,817.0	+9.5	+0.53%	426,500
2025-10-17	1,809.0	1,813.0	1,803.0	1,807.5	-1.5	-0.08%	473,400
2025-10-16	1,809.5	1,814.5	1,803.0	1,809.0	+2.5	+0.14%	465,000
2025-10-15	1,787.0	1,806.5	1,787.0	1,806.5	+25.5	+1.43%	592,300
2025-10-14	1,765.0	1,798.0	1,763.0	1,781.0	-7.0	-0.39%	1,119,000
2025-10-10	1,825.0	1,830.0	1,786.0	1,788.0	-51.0	-2.77%	987,400
2025-10-09	1,831.5	1,842.0	1,826.0	1,839.0	+6.5	+0.35%	655,700
2025-10-08	1,835.0	1,842.0	1,830.0	1,832.5	+0.5	+0.03%	721,300
2025-10-07	1,825.0	1,840.0	1,823.5	1,832.0	+4.0	+0.22%	744,600
2025-10-06	1,844.5	1,847.0	1,819.0	1,828.0	+12.5	+0.69%	962,100
2025-10-03	1,809.5	1,820.0	1,803.5	1,815.5	+16.5	+0.92%	709,100
2025-10-02	1,796.5	1,804.0	1,780.0	1,799.0	+0.5	+0.03%	727,400
2025-10-01	1,811.5	1,824.0	1,795.0	1,798.5	-25.5	-1.40%	1,001,400
2025-09-30	1,837.5	1,837.5	1,808.0	1,824.0	-13.0	-0.71%	966,100
2025-09-29	1,835.0	1,844.5	1,823.5	1,837.0	-46.5	-2.47%	1,189,700
2025-09-26	1,871.0	1,893.0	1,867.5	1,883.5	+12.5	+0.67%	1,761,700
2025-09-25	1,880.0	1,882.5	1,870.0	1,871.0	+2.0	+0.11%	1,360,600
2025-09-24	1,871.5	1,874.5	1,858.5	1,869.0	-2.5	-0.13%	1,017,600
2025-09-22	1,870.0	1,878.5	1,861.0	1,871.5	+13.5	+0.73%	928,700
2025-09-19	1,877.5	1,882.0	1,854.5	1,858.0	-12.5	-0.67%	1,526,600
2025-09-18	1,869.0	1,875.0	1,858.0	1,870.5	+1.5	+0.08%	767,500
2025-09-17	1,892.0	1,892.5	1,867.5	1,869.0	-16.5	-0.88%	1,009,200
2025-09-16	1,890.0	1,894.5	1,880.0	1,885.5	+1.5	+0.08%	751,800
2025-09-12	1,903.5	1,912.5	1,884.0	1,884.0	—	—	974,300

直近120営業日分を表示