KabuInsight

カネカ

4118
プライム/化学/KANEKA 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
2026-03-134,870.04,992.04,855.04,937.0+43.0+0.88%281,900
2026-03-124,960.04,960.04,865.04,894.0-76.0-1.53%217,600
2026-03-114,999.05,026.04,963.04,970.0+70.0+1.43%248,700
2026-03-104,865.04,960.04,860.04,900.0+105.0+2.19%279,600
2026-03-094,750.04,827.04,728.04,795.0-165.0-3.33%348,900
2026-03-064,894.04,975.04,864.04,960.0-4.0-0.08%176,400
2026-03-055,001.05,059.04,935.04,964.0+84.0+1.72%302,000
2026-03-044,943.05,021.04,779.04,880.0-234.0-4.58%354,500
2026-03-035,224.05,285.05,077.05,114.0-156.0-2.96%257,000
2026-03-025,192.05,270.05,142.05,270.0-9.0-0.17%229,400
2026-02-275,165.05,286.05,153.05,279.0+114.0+2.21%198,200
2026-02-265,169.05,220.05,153.05,165.0+25.0+0.49%161,600
2026-02-255,195.05,195.05,107.05,140.0-32.0-0.62%214,400
2026-02-245,126.05,209.05,068.05,172.0+70.0+1.37%196,200
2026-02-205,108.05,126.05,050.05,102.0-39.0-0.76%173,700
2026-02-195,112.05,185.05,110.05,141.0+58.0+1.14%333,300
2026-02-185,000.05,094.04,994.05,083.0+97.0+1.95%291,600
2026-02-174,986.05,017.04,947.04,986.00.00.00%274,700
2026-02-164,984.04,992.04,927.04,986.0+28.0+0.56%271,100
2026-02-135,000.05,005.04,925.04,958.0-83.0-1.65%273,600
2026-02-124,899.05,041.04,856.05,041.0-12.0-0.24%625,700
2026-02-105,036.05,080.05,015.05,053.0+77.0+1.55%280,900
2026-02-095,036.05,039.04,972.04,976.0+19.0+0.38%268,200
2026-02-064,908.05,000.04,885.04,957.0+53.0+1.08%351,800
2026-02-054,971.04,971.04,887.04,904.0+1.0+0.02%351,200
2026-02-044,785.04,938.04,768.04,903.0+135.0+2.83%299,300
2026-02-034,730.04,774.04,700.04,768.0+91.0+1.95%208,600
2026-02-024,703.04,755.04,652.04,677.0-4.0-0.09%203,700
2026-01-304,657.04,701.04,623.04,681.0+53.0+1.15%239,300
2026-01-294,610.04,646.04,571.04,628.0+18.0+0.39%151,700
2026-01-284,641.04,641.04,589.04,610.0-76.0-1.62%188,800
2026-01-274,641.04,693.04,613.04,686.0+17.0+0.36%122,400
2026-01-264,652.04,694.04,555.04,669.0-53.0-1.12%233,400
2026-01-234,717.04,733.04,686.04,722.0+29.0+0.62%125,900
2026-01-224,670.04,710.04,655.04,693.0+71.0+1.54%133,300
2026-01-214,587.04,622.04,551.04,622.0-28.0-0.60%138,800
2026-01-204,673.04,675.04,626.04,650.0-51.0-1.08%132,700
2026-01-194,684.04,715.04,621.04,701.0+13.0+0.28%161,400
2026-01-164,626.04,688.04,609.04,688.0+48.0+1.03%176,100
2026-01-154,594.04,652.04,584.04,640.0+6.0+0.13%143,800
2026-01-144,570.04,643.04,565.04,634.0+74.0+1.62%168,500
2026-01-134,575.04,589.04,513.04,560.0+44.0+0.97%197,800
2026-01-094,528.04,565.04,510.04,516.0+31.0+0.69%167,300
2026-01-084,517.04,540.04,468.04,485.0-62.0-1.36%253,700
2026-01-074,508.04,576.04,489.04,547.0+25.0+0.55%216,000
2026-01-064,454.04,522.04,454.04,522.0+84.0+1.89%221,600
2026-01-054,428.04,457.04,410.04,438.0+43.0+0.98%174,600
2025-12-304,430.04,439.04,395.04,395.0-35.0-0.79%140,100
2025-12-294,400.04,442.04,400.04,430.0+38.0+0.87%159,700
2025-12-264,408.04,420.04,377.04,392.0-9.0-0.20%110,100
2025-12-254,440.04,449.04,398.04,401.0-11.0-0.25%96,400
2025-12-244,390.04,426.04,380.04,412.0+11.0+0.25%180,100
2025-12-234,375.04,412.04,365.04,401.0-6.0-0.14%295,200
2025-12-224,373.04,424.04,360.04,407.0+47.0+1.08%163,900
2025-12-194,324.04,368.04,319.04,360.0+54.0+1.25%195,800
2025-12-184,290.04,324.04,254.04,306.0+25.0+0.58%141,600
2025-12-174,300.04,309.04,270.04,281.0-25.0-0.58%154,200
2025-12-164,355.04,365.04,305.04,306.0-41.0-0.94%169,400
2025-12-154,373.04,375.04,338.04,347.0-36.0-0.82%159,700
2025-12-124,370.04,383.04,341.04,383.0+77.0+1.79%137,900
2025-12-114,380.04,387.04,306.04,306.0-40.0-0.92%153,100
2025-12-104,339.04,403.04,310.04,346.0+54.0+1.26%342,100
2025-12-094,283.04,294.04,260.04,292.0+19.0+0.44%185,700
2025-12-084,220.04,273.04,208.04,273.0+66.0+1.57%181,400
2025-12-054,251.04,265.04,200.04,207.0-90.0-2.09%183,500
2025-12-044,237.04,297.04,224.04,297.0+64.0+1.51%174,000
2025-12-034,293.04,295.04,222.04,233.0-60.0-1.40%218,100
2025-12-024,310.04,327.04,280.04,293.0-22.0-0.51%152,900
2025-12-014,390.04,399.04,315.04,315.0-75.0-1.71%234,200
2025-11-284,351.04,409.04,321.04,390.0+20.0+0.46%180,100
2025-11-274,360.04,379.04,355.04,370.0+39.0+0.90%177,700
2025-11-264,269.04,331.04,241.04,331.0+91.0+2.15%218,500
2025-11-254,237.04,256.04,223.04,240.0+34.0+0.81%169,300
2025-11-214,159.04,218.04,159.04,206.0+47.0+1.13%165,600
2025-11-204,167.04,185.04,145.04,159.0+34.0+0.82%194,400
2025-11-194,150.04,169.04,113.04,125.0-6.0-0.15%181,500
2025-11-184,170.04,228.04,131.04,131.0-37.0-0.89%250,400
2025-11-174,200.04,219.04,135.04,168.0-58.0-1.37%232,700
2025-11-144,130.04,228.04,122.04,226.0+64.0+1.54%413,400
2025-11-134,336.04,336.04,154.04,162.0-244.0-5.54%625,300
2025-11-124,383.04,441.04,350.04,406.0+55.0+1.26%292,400
2025-11-114,366.04,371.04,325.04,351.0-45.0-1.02%160,100
2025-11-104,329.04,397.04,312.04,396.0+99.0+2.30%261,600
2025-11-074,230.04,297.04,230.04,297.0+39.0+0.92%94,500
2025-11-064,250.04,304.04,236.04,258.0+21.0+0.50%113,000
2025-11-054,268.04,271.04,140.04,237.0-30.0-0.70%185,900
2025-11-044,269.04,325.04,258.04,267.0+9.0+0.21%220,000
2025-10-314,252.04,265.04,228.04,258.0+6.0+0.14%191,700
2025-10-304,200.04,252.04,176.04,252.0+41.0+0.97%150,300
2025-10-294,294.04,304.04,211.04,211.0-52.0-1.22%148,400
2025-10-284,364.04,364.04,263.04,263.0-111.0-2.54%203,300
2025-10-274,389.04,394.04,340.04,374.0+4.0+0.09%268,800
2025-10-244,345.04,377.04,335.04,370.0+32.0+0.74%117,700
2025-10-234,279.04,339.04,263.04,338.0+68.0+1.59%188,700
2025-10-224,221.04,279.04,215.04,270.0+55.0+1.30%129,500
2025-10-214,240.04,260.04,215.04,215.0-18.0-0.43%98,700
2025-10-204,237.04,261.04,213.04,233.0+27.0+0.64%122,200
2025-10-174,180.04,230.04,176.04,206.0+22.0+0.53%107,800
2025-10-164,160.04,196.04,150.04,184.0+6.0+0.14%174,400
2025-10-154,122.04,180.04,122.04,178.0+73.0+1.78%152,200
2025-10-144,150.04,183.04,082.04,105.0-88.0-2.10%238,000
2025-10-104,266.04,290.04,193.04,193.0-130.0-3.01%279,400
2025-10-094,273.04,323.04,263.04,323.0+32.0+0.75%173,800
2025-10-084,340.04,370.04,291.04,291.0-41.0-0.95%184,800
2025-10-074,267.04,336.04,262.04,332.0+48.0+1.12%220,300
2025-10-064,301.04,316.04,269.04,284.0+69.0+1.64%261,500
2025-10-034,175.04,220.04,175.04,215.0+43.0+1.03%151,900
2025-10-024,140.04,172.04,109.04,172.0+24.0+0.58%206,900
2025-10-014,190.04,190.04,128.04,148.0-60.0-1.43%239,500
2025-09-304,221.04,240.04,183.04,208.0-32.0-0.75%207,700
2025-09-294,254.04,272.04,219.04,240.0-93.0-2.15%181,300
2025-09-264,295.04,339.04,286.04,333.0+43.0+1.00%252,300
2025-09-254,280.04,302.04,260.04,290.0+28.0+0.66%253,900
2025-09-244,278.04,278.04,241.04,262.0-28.0-0.65%259,700
2025-09-224,295.04,307.04,280.04,290.0-5.0-0.12%222,900
2025-09-194,354.04,356.04,287.04,295.0-44.0-1.01%603,700
2025-09-184,364.04,368.04,337.04,339.0-26.0-0.60%191,600
2025-09-174,350.04,365.04,315.04,365.0-2.0-0.05%204,800
2025-09-164,349.04,374.04,336.04,367.0+3.0+0.07%147,500
2025-09-124,372.04,383.04,349.04,364.0——200,700

直近120営業日分を表示