KabuInsight

三和油化工業

4125
スタンダード/化学/SANWAYUKA INDUSTRY 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
2026-03-133,030.03,190.02,997.03,095.0+45.0+1.48%18,300
2026-03-123,115.03,160.02,988.03,050.0-115.0-3.63%29,300
2026-03-113,185.03,245.03,155.03,165.0+50.0+1.61%31,000
2026-03-103,000.03,175.03,000.03,115.0+173.0+5.88%45,200
2026-03-092,975.02,995.02,860.02,942.0-243.0-7.63%64,700
2026-03-063,040.03,185.03,005.03,185.0+75.0+2.41%33,600
2026-03-053,180.03,220.03,060.03,110.0+224.0+7.76%51,500
2026-03-043,090.03,100.02,805.02,886.0-309.0-9.67%89,000
2026-03-033,220.03,370.03,170.03,195.0-25.0-0.78%58,900
2026-03-023,195.03,300.03,080.03,220.0-25.0-0.77%54,200
2026-02-273,120.03,270.03,105.03,245.0+135.0+4.34%30,000
2026-02-263,165.03,165.03,095.03,110.0-30.0-0.96%23,600
2026-02-253,045.03,220.02,990.03,140.0+144.0+4.81%55,800
2026-02-242,954.03,045.02,947.02,996.0+83.0+2.85%33,200
2026-02-202,975.03,010.02,880.02,913.0-78.0-2.61%30,000
2026-02-193,060.03,060.02,971.02,991.0-14.0-0.47%31,000
2026-02-183,070.03,075.02,961.03,005.0-55.0-1.80%52,600
2026-02-172,960.03,145.02,946.03,060.0+105.0+3.55%100,700
2026-02-162,919.03,070.02,862.02,955.0+386.0+15.03%137,700
2026-02-132,750.02,750.02,553.02,569.0-181.0-6.58%48,600
2026-02-122,670.02,790.02,670.02,750.0+80.0+3.00%43,700
2026-02-102,622.02,674.02,598.02,670.0+72.0+2.77%36,400
2026-02-092,619.02,619.02,541.02,598.0+68.0+2.69%27,300
2026-02-062,511.02,538.02,465.02,530.0-21.0-0.82%18,300
2026-02-052,599.02,612.02,546.02,551.0-29.0-1.12%13,500
2026-02-042,528.02,629.02,511.02,580.0+59.0+2.34%26,100
2026-02-032,483.02,533.02,430.02,521.0+56.0+2.27%26,800
2026-02-022,600.02,625.02,465.02,465.0-169.0-6.42%45,900
2026-01-302,568.02,634.02,526.02,634.0+59.0+2.29%31,300
2026-01-292,633.02,633.02,565.02,575.0-84.0-3.16%27,100
2026-01-282,697.02,700.02,600.02,659.0-14.0-0.52%25,900
2026-01-272,614.02,685.02,577.02,673.0+43.0+1.63%33,900
2026-01-262,595.02,650.02,551.02,630.0+19.0+0.73%35,700
2026-01-232,595.02,640.02,574.02,611.0+35.0+1.36%21,900
2026-01-222,620.02,621.02,551.02,576.0-24.0-0.92%27,000
2026-01-212,555.02,630.02,553.02,600.0-35.0-1.33%31,200
2026-01-202,698.02,698.02,620.02,635.0-50.0-1.86%31,000
2026-01-192,766.02,766.02,610.02,685.0-31.0-1.14%38,600
2026-01-162,800.02,829.02,658.02,716.0-68.0-2.44%73,900
2026-01-152,700.02,784.02,671.02,784.0+107.0+4.00%62,800
2026-01-142,766.02,766.02,660.02,677.0-21.0-0.78%95,700
2026-01-132,498.02,698.02,465.02,698.0+318.0+13.36%110,400
2026-01-092,398.02,423.02,345.02,380.0-14.0-0.58%16,200
2026-01-082,478.02,479.02,394.02,394.0-71.0-2.88%38,200
2026-01-072,370.02,465.02,360.02,465.0+94.0+3.96%43,900
2026-01-062,290.02,380.02,276.02,371.0+81.0+3.54%20,400
2026-01-052,331.02,331.02,275.02,290.0+7.0+0.31%21,500
2025-12-302,379.02,389.02,270.02,283.0-110.0-4.60%38,200
2025-12-292,376.02,418.02,349.02,393.0+53.0+2.26%33,800
2025-12-262,378.02,380.02,316.02,340.0-10.0-0.43%18,000
2025-12-252,330.02,350.02,312.02,350.0+24.0+1.03%15,300
2025-12-242,297.02,370.02,289.02,326.0+29.0+1.26%26,600
2025-12-232,302.02,327.02,252.02,297.0+2.0+0.09%22,600
2025-12-222,372.02,397.02,282.02,295.0-60.0-2.55%32,700
2025-12-192,346.02,370.02,305.02,355.0+45.0+1.95%17,600
2025-12-182,388.02,388.02,288.02,310.0-92.0-3.83%38,300
2025-12-172,295.02,498.02,254.02,402.0+113.0+4.94%84,700
2025-12-162,319.02,357.02,227.02,289.0+13.0+0.57%36,600
2025-12-152,252.02,485.02,248.02,276.0+71.0+3.22%145,400
2025-12-122,077.02,210.02,050.02,205.0+209.0+10.47%93,800
2025-12-111,983.02,019.01,966.01,996.0-13.0-0.65%16,900
2025-12-102,035.02,058.02,008.02,009.0-35.0-1.71%12,300
2025-12-092,074.02,090.02,030.02,044.0-20.0-0.97%13,700
2025-12-082,078.02,088.02,060.02,064.0-31.0-1.48%12,900
2025-12-052,053.02,099.02,020.02,095.0+37.0+1.80%17,900
2025-12-042,120.02,120.02,016.02,058.0-36.0-1.72%25,000
2025-12-032,013.02,121.02,013.02,094.0+120.0+6.08%62,800
2025-12-021,945.01,974.01,931.01,974.0+42.0+2.17%10,700
2025-12-011,936.01,947.01,906.01,932.0+31.0+1.63%9,100
2025-11-281,941.01,945.01,873.01,901.0-28.0-1.45%15,300
2025-11-271,880.01,941.01,845.01,929.0+56.0+2.99%30,300
2025-11-261,797.01,875.01,797.01,873.0+66.0+3.65%20,200
2025-11-251,831.01,831.01,797.01,807.0-9.0-0.50%10,600
2025-11-211,819.01,819.01,795.01,816.0-6.0-0.33%5,200
2025-11-201,808.01,830.01,806.01,822.0+28.0+1.56%12,100
2025-11-191,820.01,820.01,773.01,794.0-22.0-1.21%19,300
2025-11-181,820.01,835.01,802.01,816.0-1.0-0.06%11,000
2025-11-171,849.01,855.01,811.01,817.0-11.0-0.60%15,500
2025-11-141,801.01,828.01,783.01,828.0+22.0+1.22%11,900
2025-11-131,798.01,815.01,790.01,806.0+21.0+1.18%19,300
2025-11-121,800.01,807.01,773.01,785.0+47.0+2.70%30,000
2025-11-111,721.01,765.01,707.01,738.0+33.0+1.94%12,100
2025-11-101,688.01,734.01,679.01,705.0+17.0+1.01%6,600
2025-11-071,672.01,688.01,670.01,688.0+8.0+0.48%2,800
2025-11-061,671.01,694.01,671.01,680.0+10.0+0.60%1,500
2025-11-051,746.01,746.01,665.01,670.0-64.0-3.69%15,900
2025-11-041,718.01,745.01,714.01,734.0+32.0+1.88%6,900
2025-10-311,708.01,715.01,702.01,702.0+9.0+0.53%4,700
2025-10-301,684.01,706.01,684.01,693.0+9.0+0.53%4,700
2025-10-291,684.01,705.01,682.01,684.00.00.00%5,800
2025-10-281,734.01,737.01,684.01,684.0-54.0-3.11%11,400
2025-10-271,750.01,750.01,730.01,738.0+11.0+0.64%5,800
2025-10-241,743.01,743.01,726.01,727.0-10.0-0.58%4,300
2025-10-231,742.01,745.01,703.01,737.00.00.00%14,600
2025-10-221,713.01,737.01,702.01,737.0+34.0+2.00%14,100
2025-10-211,709.01,748.01,690.01,703.0-7.0-0.41%15,400
2025-10-201,706.01,712.01,653.01,710.0+84.0+5.17%27,500
2025-10-171,688.01,714.01,621.01,626.0-66.0-3.90%29,300
2025-10-161,760.01,765.01,680.01,692.0-58.0-3.31%26,700
2025-10-151,711.01,797.01,705.01,750.0+79.0+4.73%52,600
2025-10-141,607.01,715.01,607.01,671.0+19.0+1.15%41,700
2025-10-101,670.01,675.01,609.01,652.0-18.0-1.08%15,900
2025-10-091,619.01,674.01,605.01,670.0+45.0+2.77%23,200
2025-10-081,601.01,625.01,601.01,625.0+9.0+0.56%8,700
2025-10-071,600.01,616.01,591.01,616.0+16.0+1.00%4,000
2025-10-061,591.01,622.01,582.01,600.0+18.0+1.14%8,800
2025-10-031,586.01,590.01,581.01,582.0-17.0-1.06%4,000
2025-10-021,584.01,600.01,579.01,599.0+14.0+0.88%9,300
2025-10-011,610.01,610.01,578.01,585.0-25.0-1.55%9,500
2025-09-301,622.01,633.01,562.01,610.0-10.0-0.62%21,400
2025-09-291,598.01,628.01,598.01,620.0+49.0+3.12%14,700
2025-09-261,580.01,580.01,560.01,571.0-18.0-1.13%8,900
2025-09-251,535.01,608.01,524.01,589.0+59.0+3.86%12,000
2025-09-241,521.01,539.01,518.01,530.0+13.0+0.86%7,000
2025-09-221,520.01,539.01,512.01,517.0-1.0-0.07%6,900
2025-09-191,532.01,555.01,511.01,518.0-2.0-0.13%20,000
2025-09-181,521.01,523.01,508.01,520.0+18.0+1.20%5,900
2025-09-171,505.01,507.01,502.01,502.0-4.0-0.27%900
2025-09-161,522.01,522.01,499.01,506.0-16.0-1.05%6,800
2025-09-121,514.01,555.01,514.01,522.0——7,800

直近120営業日分を表示