KabuInsight

日本ピグメントホールディングス

4119
スタンダード/化学/Nippon Pigment Holdings 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
2026-03-134,890.05,150.04,890.05,080.0+120.0+2.42%7,300
2026-03-124,910.05,000.04,795.04,960.0+35.0+0.71%5,600
2026-03-114,955.04,995.04,880.04,925.0-20.0-0.40%8,300
2026-03-104,800.05,000.04,800.04,945.0+210.0+4.44%8,500
2026-03-094,655.04,735.04,560.04,735.0+10.0+0.21%9,900
2026-03-064,750.04,760.04,670.04,725.0+20.0+0.43%3,400
2026-03-054,525.04,740.04,525.04,705.0+290.0+6.57%5,900
2026-03-044,625.04,750.04,400.04,415.0-325.0-6.86%12,100
2026-03-034,790.04,820.04,740.04,740.0-30.0-0.63%3,000
2026-03-024,760.04,830.04,665.04,770.0-60.0-1.24%6,600
2026-02-274,645.04,830.04,625.04,830.0+215.0+4.66%6,000
2026-02-264,535.04,615.04,535.04,615.0+100.0+2.21%2,600
2026-02-254,500.04,515.04,500.04,515.0+20.0+0.44%3,100
2026-02-244,620.04,620.04,495.04,495.0-115.0-2.49%4,700
2026-02-204,620.04,620.04,560.04,610.0-10.0-0.22%3,100
2026-02-194,565.04,650.04,565.04,620.0+60.0+1.32%1,100
2026-02-184,420.04,580.04,420.04,560.0+140.0+3.17%4,800
2026-02-174,445.04,445.04,415.04,420.0-25.0-0.56%1,500
2026-02-164,450.04,450.04,300.04,445.0-30.0-0.67%6,800
2026-02-134,085.04,690.04,045.04,475.0+390.0+9.55%17,400
2026-02-124,000.04,100.04,000.04,085.0+95.0+2.38%5,900
2026-02-103,970.04,000.03,910.03,990.0+75.0+1.92%4,500
2026-02-093,970.03,980.03,905.03,915.0+5.0+0.13%2,800
2026-02-063,960.03,960.03,900.03,910.0-35.0-0.89%5,600
2026-02-053,940.03,980.03,925.03,945.0+10.0+0.25%1,800
2026-02-043,970.03,985.03,875.03,935.0-5.0-0.13%6,100
2026-02-033,970.03,970.03,915.03,940.0+40.0+1.03%2,900
2026-02-023,885.03,930.03,885.03,900.0+15.0+0.39%1,400
2026-01-303,910.03,910.03,885.03,885.0-20.0-0.51%1,700
2026-01-293,925.03,950.03,860.03,905.0+50.0+1.30%3,200
2026-01-283,840.03,855.03,840.03,855.00.00.00%600
2026-01-273,845.03,855.03,845.03,855.0+10.0+0.26%1,500
2026-01-263,895.03,895.03,845.03,845.0-50.0-1.28%3,700
2026-01-233,950.03,950.03,860.03,895.0-30.0-0.76%3,000
2026-01-223,865.03,925.03,855.03,925.0+70.0+1.82%2,900
2026-01-213,870.03,940.03,850.03,855.0-55.0-1.41%3,700
2026-01-203,890.03,910.03,870.03,910.0+20.0+0.51%2,000
2026-01-193,910.03,910.03,870.03,890.0+30.0+0.78%1,700
2026-01-163,855.03,865.03,840.03,860.0-25.0-0.64%2,800
2026-01-153,910.03,910.03,845.03,885.0+35.0+0.91%2,000
2026-01-143,895.03,920.03,850.03,850.0-60.0-1.53%3,500
2026-01-133,980.03,980.03,880.03,910.0+70.0+1.82%4,000
2026-01-093,755.03,840.03,755.03,840.0+55.0+1.45%2,400
2026-01-083,770.03,800.03,770.03,785.0+15.0+0.40%2,000
2026-01-073,790.03,840.03,770.03,770.0+40.0+1.07%3,100
2026-01-063,800.03,800.03,730.03,730.0-35.0-0.93%3,100
2026-01-053,705.03,770.03,705.03,765.0+130.0+3.58%6,100
2025-12-303,555.03,635.03,555.03,635.0+80.0+2.25%2,800
2025-12-293,515.03,560.03,515.03,555.0+40.0+1.14%3,100
2025-12-263,570.03,580.03,480.03,515.0-25.0-0.71%5,000
2025-12-253,530.03,575.03,530.03,540.0+15.0+0.43%3,300
2025-12-243,520.03,550.03,520.03,525.00.00.00%2,800
2025-12-233,475.03,530.03,475.03,525.0+30.0+0.86%1,900
2025-12-223,435.03,560.03,430.03,495.0+60.0+1.75%8,800
2025-12-193,425.03,440.03,410.03,435.00.00.00%2,200
2025-12-183,440.03,450.03,405.03,435.00.00.00%1,900
2025-12-173,435.03,435.03,410.03,435.00.00.00%4,000
2025-12-163,440.03,440.03,410.03,435.00.00.00%1,700
2025-12-153,445.03,445.03,410.03,435.0+15.0+0.44%1,500
2025-12-123,410.03,430.03,400.03,420.0+20.0+0.59%1,500
2025-12-113,440.03,440.03,400.03,400.0-15.0-0.44%1,000
2025-12-103,410.03,435.03,405.03,415.0+55.0+1.64%1,300
2025-12-093,390.03,400.03,360.03,360.0-5.0-0.15%1,400
2025-12-083,365.03,365.03,360.03,365.00.00.00%800
2025-12-053,370.03,375.03,340.03,365.0-15.0-0.44%900
2025-12-043,370.03,420.03,370.03,380.0+20.0+0.60%700
2025-12-033,375.03,375.03,360.03,360.0-5.0-0.15%500
2025-12-023,440.03,440.03,365.03,365.0-75.0-2.18%700
2025-12-013,430.03,445.03,395.03,440.0+10.0+0.29%1,300
2025-11-283,460.03,460.03,425.03,430.0-30.0-0.87%1,500
2025-11-273,400.03,470.03,400.03,460.0+60.0+1.76%2,100
2025-11-263,420.03,420.03,400.03,400.00.00.00%1,200
2025-11-253,415.03,440.03,400.03,400.00.00.00%2,600
2025-11-213,360.03,400.03,360.03,400.0+40.0+1.19%900
2025-11-203,380.03,400.03,360.03,360.0-20.0-0.59%1,300
2025-11-193,360.03,410.03,360.03,380.0-5.0-0.15%800
2025-11-183,415.03,415.03,355.03,385.0+25.0+0.74%2,800
2025-11-173,450.03,475.03,350.03,360.0-20.0-0.59%3,400
2025-11-143,240.03,525.03,235.03,380.0+145.0+4.48%12,300
2025-11-133,235.03,295.03,230.03,235.0+30.0+0.94%2,300
2025-11-123,215.03,215.03,205.03,205.0-10.0-0.31%300
2025-11-113,265.03,265.03,215.03,215.0-50.0-1.53%700
2025-11-103,220.03,265.03,220.03,265.0+50.0+1.56%700
2025-11-073,220.03,220.03,215.03,215.0-55.0-1.68%800
2025-11-063,245.03,270.03,220.03,270.0+30.0+0.93%1,100
2025-11-053,190.03,260.03,190.03,240.0+50.0+1.57%1,700
2025-11-043,190.03,205.03,190.03,190.00.00.00%500
2025-10-313,195.03,200.03,190.03,190.0-15.0-0.47%400
2025-10-303,195.03,205.03,195.03,205.0+10.0+0.31%500
2025-10-293,240.03,245.03,195.03,195.0-45.0-1.39%1,200
2025-10-283,240.03,240.03,205.03,240.0+50.0+1.57%1,200
2025-10-273,350.03,415.03,130.03,190.0-160.0-4.78%9,500
2025-10-243,330.03,350.03,260.03,350.0+90.0+2.76%900
2025-10-233,255.03,260.03,255.03,260.0-25.0-0.76%700
2025-10-223,240.03,290.03,240.03,285.0+40.0+1.23%900
2025-10-213,245.03,255.03,210.03,245.0-15.0-0.46%800
2025-10-203,200.03,260.03,190.03,260.0+70.0+2.19%2,400
2025-10-173,260.03,260.03,185.03,190.0-85.0-2.60%1,400
2025-10-163,240.03,275.03,240.03,275.0+45.0+1.39%900
2025-10-153,220.03,240.03,205.03,230.0+10.0+0.31%5,600
2025-10-143,285.03,360.03,200.03,220.0-205.0-5.99%6,900
2025-10-103,450.03,460.03,425.03,425.0-25.0-0.72%3,900
2025-10-093,470.03,470.03,450.03,450.0-15.0-0.43%2,300
2025-10-083,455.03,465.03,450.03,465.0+5.0+0.14%700
2025-10-073,450.03,460.03,450.03,460.0-10.0-0.29%5,100
2025-10-063,520.03,520.03,470.03,470.0+20.0+0.58%1,300
2025-10-033,460.03,490.03,450.03,450.0-65.0-1.85%1,800
2025-10-023,515.03,515.03,515.03,515.0+20.0+0.57%300
2025-10-013,570.03,570.03,455.03,495.0-145.0-3.98%1,900
2025-09-303,555.03,655.03,555.03,640.0+140.0+4.00%1,200
2025-09-293,465.03,540.03,465.03,500.0+40.0+1.16%2,100
2025-09-263,515.03,555.03,460.03,460.0-55.0-1.56%3,700
2025-09-253,505.03,515.03,480.03,515.0+15.0+0.43%1,000
2025-09-243,480.03,530.03,475.03,500.0+30.0+0.86%1,200
2025-09-223,475.03,525.03,455.03,470.0+20.0+0.58%1,700
2025-09-193,600.03,600.03,450.03,450.0-140.0-3.90%4,900
2025-09-183,595.03,610.03,535.03,590.0+20.0+0.56%2,700
2025-09-173,650.03,650.03,525.03,570.0-85.0-2.33%3,900
2025-09-163,605.03,655.03,550.03,655.0+50.0+1.39%900
2025-09-123,560.03,610.03,560.03,605.0——700

直近120営業日分を表示