KabuInsight

大日精化工業

4116
プライム/化学/Dainichiseika Color & Chemicals Mfg.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
2026-03-134,550.04,605.04,540.04,545.0-45.0-0.98%41,100
2026-03-124,650.04,660.04,575.04,590.0-120.0-2.55%55,100
2026-03-114,735.04,780.04,700.04,710.0+45.0+0.96%41,700
2026-03-104,645.04,690.04,590.04,665.0+160.0+3.55%64,000
2026-03-094,580.04,580.04,440.04,505.0-285.0-5.95%110,600
2026-03-064,725.04,790.04,655.04,790.0-5.0-0.10%45,600
2026-03-054,740.04,855.04,715.04,795.0+195.0+4.24%55,500
2026-03-044,755.04,790.04,505.04,600.0-295.0-6.03%110,200
2026-03-035,030.05,040.04,890.04,895.0-125.0-2.49%61,300
2026-03-024,950.05,050.04,900.05,020.0-30.0-0.59%45,100
2026-02-274,935.05,060.04,925.05,050.0+115.0+2.33%42,000
2026-02-265,010.05,010.04,915.04,935.0-25.0-0.50%34,200
2026-02-254,970.05,010.04,910.04,960.0+10.0+0.20%57,800
2026-02-244,890.04,965.04,890.04,950.0+65.0+1.33%40,200
2026-02-204,900.04,900.04,830.04,885.0-45.0-0.91%44,800
2026-02-194,870.04,930.04,835.04,930.0+60.0+1.23%27,100
2026-02-184,845.04,880.04,825.04,870.0+25.0+0.52%41,600
2026-02-174,890.04,890.04,825.04,845.0-5.0-0.10%61,000
2026-02-164,790.04,870.04,770.04,850.0+115.0+2.43%95,900
2026-02-134,700.04,790.04,555.04,735.0-10.0-0.21%159,800
2026-02-124,700.04,780.04,695.04,745.0+80.0+1.71%54,300
2026-02-104,570.04,665.04,560.04,665.0+120.0+2.64%61,400
2026-02-094,560.04,570.04,490.04,545.0+70.0+1.56%46,900
2026-02-064,400.04,475.04,375.04,475.0+60.0+1.36%45,000
2026-02-054,425.04,475.04,415.04,415.0+25.0+0.57%40,600
2026-02-044,350.04,420.04,340.04,390.0+25.0+0.57%27,800
2026-02-034,340.04,380.04,320.04,365.0+80.0+1.87%30,300
2026-02-024,375.04,420.04,285.04,285.0-65.0-1.49%36,300
2026-01-304,325.04,355.04,295.04,350.0+25.0+0.58%27,500
2026-01-294,330.04,345.04,275.04,325.0+5.0+0.12%40,000
2026-01-284,395.04,395.04,310.04,320.0-75.0-1.71%37,900
2026-01-274,340.04,395.04,310.04,395.0+45.0+1.03%41,100
2026-01-264,410.04,410.04,345.04,350.0-70.0-1.58%39,400
2026-01-234,490.04,490.04,420.04,420.0-50.0-1.12%31,400
2026-01-224,420.04,485.04,415.04,470.0+75.0+1.71%32,600
2026-01-214,300.04,400.04,290.04,395.0+5.0+0.11%40,200
2026-01-204,485.04,495.04,380.04,390.0-90.0-2.01%36,000
2026-01-194,500.04,500.04,420.04,480.0-20.0-0.44%31,500
2026-01-164,455.04,510.04,445.04,500.0+40.0+0.90%28,700
2026-01-154,445.04,475.04,425.04,460.0+45.0+1.02%24,500
2026-01-144,390.04,420.04,380.04,415.0+45.0+1.03%32,700
2026-01-134,380.04,395.04,315.04,370.0+70.0+1.63%35,900
2026-01-094,350.04,380.04,295.04,300.00.00.00%51,500
2026-01-084,360.04,410.04,200.04,300.0-35.0-0.81%185,900
2026-01-074,250.04,355.04,220.04,335.0+85.0+2.00%49,200
2026-01-064,230.04,270.04,220.04,250.0+75.0+1.80%39,600
2026-01-054,210.04,215.04,155.04,175.0+20.0+0.48%40,500
2025-12-304,105.04,170.04,095.04,155.0+50.0+1.22%32,300
2025-12-294,135.04,135.04,085.04,105.0+5.0+0.12%53,400
2025-12-264,060.04,100.04,055.04,100.0+40.0+0.99%44,800
2025-12-254,035.04,060.04,030.04,060.0+30.0+0.74%18,100
2025-12-244,060.04,065.04,030.04,030.0-30.0-0.74%42,600
2025-12-234,080.04,080.04,030.04,060.0-25.0-0.61%41,700
2025-12-224,060.04,085.04,035.04,085.0+65.0+1.62%26,500
2025-12-193,990.04,030.03,990.04,020.0+25.0+0.63%35,200
2025-12-183,950.03,995.03,950.03,995.0+45.0+1.14%24,700
2025-12-173,980.03,985.03,950.03,950.0-35.0-0.88%25,900
2025-12-163,960.04,090.03,930.03,985.0+35.0+0.89%154,000
2025-12-153,915.03,950.03,905.03,950.0+35.0+0.89%22,700
2025-12-123,915.03,930.03,880.03,915.0+70.0+1.82%36,000
2025-12-113,935.03,935.03,845.03,845.0-75.0-1.91%37,200
2025-12-103,920.03,930.03,885.03,920.0+15.0+0.38%55,400
2025-12-093,900.03,905.03,875.03,905.0+15.0+0.39%23,000
2025-12-083,885.03,905.03,870.03,890.0+30.0+0.78%20,300
2025-12-053,960.03,960.03,805.03,860.0-95.0-2.40%129,200
2025-12-043,920.03,960.03,915.03,955.0+45.0+1.15%23,900
2025-12-033,915.03,925.03,900.03,910.0+5.0+0.13%21,500
2025-12-024,000.04,000.03,900.03,905.0-50.0-1.26%41,600
2025-12-014,040.04,045.03,955.03,955.0-50.0-1.25%37,200
2025-11-283,975.04,010.03,970.04,005.0+35.0+0.88%26,600
2025-11-273,970.03,985.03,935.03,970.0+35.0+0.89%29,300
2025-11-263,910.03,940.03,900.03,935.0+45.0+1.16%36,400
2025-11-253,880.03,915.03,870.03,890.0+25.0+0.65%20,100
2025-11-213,830.03,865.03,795.03,865.0+40.0+1.05%38,900
2025-11-203,805.03,845.03,800.03,825.0+35.0+0.92%44,600
2025-11-193,810.03,825.03,760.03,790.00.00.00%25,700
2025-11-183,880.03,880.03,780.03,790.0-90.0-2.32%38,600
2025-11-173,870.03,900.03,845.03,880.0+55.0+1.44%74,700
2025-11-143,855.03,870.03,820.03,825.0-50.0-1.29%40,200
2025-11-133,880.03,895.03,865.03,875.0+10.0+0.26%23,100
2025-11-123,790.03,875.03,790.03,865.0+80.0+2.11%54,600
2025-11-113,865.03,870.03,730.03,785.0-10.0-0.26%123,500
2025-11-103,960.04,000.03,680.03,795.0-135.0-3.44%146,000
2025-11-073,900.03,940.03,890.03,930.0+5.0+0.13%28,900
2025-11-063,860.03,965.03,860.03,925.0+65.0+1.68%29,100
2025-11-053,905.03,915.03,825.03,860.0-60.0-1.53%46,000
2025-11-043,830.03,940.03,815.03,920.0+115.0+3.02%39,700
2025-10-313,855.03,855.03,770.03,805.0-50.0-1.30%51,100
2025-10-303,880.03,895.03,850.03,855.0-10.0-0.26%31,700
2025-10-293,940.03,940.03,860.03,865.0-55.0-1.40%70,000
2025-10-284,035.04,040.03,920.03,920.0-130.0-3.21%56,500
2025-10-274,000.04,050.04,000.04,050.0+60.0+1.50%35,100
2025-10-243,980.03,995.03,965.03,990.0+30.0+0.76%14,700
2025-10-233,920.03,970.03,920.03,960.0+30.0+0.76%17,400
2025-10-223,920.03,950.03,895.03,930.0+10.0+0.26%32,300
2025-10-213,970.03,985.03,920.03,920.0-30.0-0.76%24,400
2025-10-203,920.03,950.03,895.03,950.0+55.0+1.41%22,700
2025-10-173,900.03,920.03,880.03,895.0-25.0-0.64%17,600
2025-10-163,885.03,920.03,885.03,920.0+45.0+1.16%20,600
2025-10-153,850.03,885.03,845.03,875.0+60.0+1.57%20,100
2025-10-143,795.03,855.03,780.03,815.0-35.0-0.91%38,300
2025-10-103,910.03,930.03,850.03,850.0-95.0-2.41%45,600
2025-10-093,945.03,960.03,910.03,945.0+5.0+0.13%25,300
2025-10-083,995.04,010.03,940.03,940.0-40.0-1.01%30,400
2025-10-073,935.04,000.03,935.03,980.0+15.0+0.38%30,900
2025-10-063,950.03,970.03,905.03,965.0+95.0+2.45%41,600
2025-10-033,845.03,895.03,845.03,870.0+25.0+0.65%26,200
2025-10-023,815.03,855.03,785.03,845.0+30.0+0.79%46,400
2025-10-013,900.03,915.03,800.03,815.0-85.0-2.18%55,800
2025-09-303,930.03,930.03,880.03,900.0-45.0-1.14%43,000
2025-09-293,920.03,950.03,900.03,945.0-65.0-1.62%40,000
2025-09-263,990.04,035.03,990.04,010.0+20.0+0.50%67,400
2025-09-253,980.04,005.03,980.03,990.0-10.0-0.25%28,100
2025-09-243,975.04,005.03,970.04,000.0+25.0+0.63%36,400
2025-09-223,985.03,995.03,970.03,975.0+5.0+0.13%23,200
2025-09-194,000.04,030.03,950.03,970.0+10.0+0.25%49,700
2025-09-183,995.03,995.03,940.03,960.0-50.0-1.25%46,900
2025-09-174,000.04,040.03,965.04,010.0-10.0-0.25%43,100
2025-09-164,040.04,050.03,995.04,020.0-10.0-0.25%34,600
2025-09-124,070.04,080.04,030.04,030.0——50,000

直近120営業日分を表示