KabuInsight

大阪有機化学工業

4187
プライム/化学/OSAKA ORGANIC CHEMICAL INDUSTRY 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
2026-03-133,940.04,055.03,940.04,045.0-35.0-0.86%77,100
2026-03-124,125.04,160.04,040.04,080.0-85.0-2.04%75,500
2026-03-114,170.04,245.04,160.04,165.0+65.0+1.59%84,400
2026-03-104,100.04,235.04,085.04,100.0+120.0+3.02%89,300
2026-03-093,980.04,045.03,870.03,980.0-410.0-9.34%154,300
2026-03-064,280.04,395.04,250.04,390.0+40.0+0.92%78,800
2026-03-054,355.04,495.04,315.04,350.0+180.0+4.32%151,800
2026-03-044,280.04,390.04,035.04,170.0-290.0-6.50%235,900
2026-03-034,750.04,810.04,435.04,460.0-295.0-6.20%170,600
2026-03-024,615.04,765.04,570.04,755.0+25.0+0.53%85,200
2026-02-274,565.04,740.04,565.04,730.0+105.0+2.27%67,500
2026-02-264,670.04,695.04,560.04,625.0-5.0-0.11%80,900
2026-02-254,800.04,800.04,625.04,630.0-120.0-2.53%113,400
2026-02-244,585.04,750.04,550.04,750.0+225.0+4.97%115,600
2026-02-204,550.04,595.04,515.04,525.0-95.0-2.06%70,700
2026-02-194,465.04,620.04,455.04,620.0+155.0+3.47%131,600
2026-02-184,450.04,500.04,425.04,465.0+25.0+0.56%68,500
2026-02-174,360.04,470.04,330.04,440.0+80.0+1.83%119,500
2026-02-164,370.04,405.04,310.04,360.0+20.0+0.46%85,600
2026-02-134,435.04,455.04,325.04,340.0-165.0-3.66%81,800
2026-02-124,450.04,595.04,435.04,505.0+90.0+2.04%130,400
2026-02-104,350.04,425.04,350.04,415.0+120.0+2.79%88,800
2026-02-094,200.04,330.04,150.04,295.0+200.0+4.88%186,500
2026-02-064,055.04,125.04,030.04,095.0-10.0-0.24%105,500
2026-02-054,180.04,180.04,095.04,105.0-35.0-0.85%109,300
2026-02-044,115.04,170.04,055.04,140.0+20.0+0.49%92,000
2026-02-034,070.04,125.04,045.04,120.0+120.0+3.00%116,100
2026-02-024,060.04,150.03,980.04,000.0-60.0-1.48%119,000
2026-01-303,990.04,085.03,955.04,060.0+50.0+1.25%134,100
2026-01-294,050.04,095.03,985.04,010.0-55.0-1.35%111,300
2026-01-284,105.04,145.04,065.04,065.0-75.0-1.81%103,400
2026-01-273,980.04,160.03,965.04,140.0+140.0+3.50%132,700
2026-01-264,045.04,095.04,000.04,000.0-130.0-3.15%139,300
2026-01-234,120.04,210.04,095.04,130.0+45.0+1.10%157,700
2026-01-223,960.04,140.03,960.04,085.0+140.0+3.55%168,700
2026-01-213,830.04,025.03,825.03,945.0+65.0+1.68%126,100
2026-01-204,005.04,025.03,880.03,880.0-170.0-4.20%174,800
2026-01-194,145.04,150.04,045.04,050.0-105.0-2.53%149,400
2026-01-164,075.04,180.03,995.04,155.0+95.0+2.34%207,900
2026-01-154,040.04,070.03,945.04,060.0+35.0+0.87%152,700
2026-01-143,900.04,100.03,900.04,025.0+110.0+2.81%187,200
2026-01-134,055.04,055.03,905.03,915.00.00.00%246,900
2026-01-093,980.04,030.03,850.03,915.0-135.0-3.33%376,100
2026-01-084,300.04,300.04,045.04,050.0-155.0-3.69%295,300
2026-01-074,195.04,385.04,170.04,205.0-5.0-0.12%222,600
2026-01-064,045.04,210.04,045.04,210.0+165.0+4.08%180,100
2026-01-054,005.04,050.04,000.04,045.0+45.0+1.13%101,100
2025-12-303,990.04,040.03,990.04,000.0-15.0-0.37%52,700
2025-12-294,025.04,055.03,995.04,015.0+45.0+1.13%79,800
2025-12-263,990.03,990.03,935.03,970.0-20.0-0.50%49,900
2025-12-254,000.04,000.03,945.03,990.0+45.0+1.14%38,900
2025-12-243,965.04,035.03,940.03,945.0-20.0-0.50%71,900
2025-12-233,990.04,000.03,925.03,965.0-10.0-0.25%85,100
2025-12-223,940.04,075.03,915.03,975.0+105.0+2.71%138,000
2025-12-193,830.03,890.03,805.03,870.0+80.0+2.11%51,800
2025-12-183,725.03,835.03,700.03,790.0-120.0-3.07%92,900
2025-12-173,860.03,910.03,795.03,910.0+75.0+1.96%62,700
2025-12-163,975.03,985.03,815.03,835.0-185.0-4.60%76,700
2025-12-153,950.04,025.03,930.04,020.0+50.0+1.26%52,200
2025-12-123,940.03,970.03,915.03,970.0+70.0+1.79%49,600
2025-12-113,980.03,985.03,890.03,900.0-40.0-1.02%51,000
2025-12-103,950.03,960.03,885.03,940.0+30.0+0.77%40,600
2025-12-093,935.03,965.03,900.03,910.0-25.0-0.64%44,700
2025-12-083,955.03,985.03,920.03,935.0-10.0-0.25%32,000
2025-12-053,890.03,965.03,890.03,945.0-5.0-0.13%45,300
2025-12-043,980.03,985.03,920.03,950.0+60.0+1.54%93,500
2025-12-033,915.03,950.03,890.03,890.0-25.0-0.64%54,200
2025-12-023,920.03,965.03,885.03,915.00.00.00%65,200
2025-12-014,000.04,020.03,900.03,915.0-40.0-1.01%74,100
2025-11-283,850.03,975.03,840.03,955.0+60.0+1.54%63,900
2025-11-273,805.03,915.03,805.03,895.0+85.0+2.23%140,100
2025-11-263,715.03,850.03,680.03,810.0+140.0+3.81%199,500
2025-11-253,730.03,740.03,655.03,670.0-5.0-0.14%94,300
2025-11-213,695.03,710.03,620.03,675.0-125.0-3.29%109,400
2025-11-203,865.03,880.03,790.03,800.0+115.0+3.12%170,800
2025-11-193,730.03,755.03,665.03,685.0-55.0-1.47%81,500
2025-11-183,820.03,820.03,725.03,740.0-135.0-3.48%77,800
2025-11-173,865.03,890.03,850.03,875.0+70.0+1.84%63,500
2025-11-143,835.03,885.03,765.03,805.0-95.0-2.44%114,300
2025-11-133,860.03,905.03,830.03,900.0+45.0+1.17%39,300
2025-11-123,800.03,865.03,775.03,855.0+55.0+1.45%44,400
2025-11-113,850.03,855.03,775.03,800.0-5.0-0.13%38,500
2025-11-103,810.03,840.03,800.03,805.0+15.0+0.40%54,700
2025-11-073,770.03,795.03,735.03,790.0-20.0-0.52%56,200
2025-11-063,810.03,830.03,760.03,810.0+70.0+1.87%69,400
2025-11-053,785.03,800.03,625.03,740.0-115.0-2.98%118,800
2025-11-043,850.03,945.03,845.03,855.0+20.0+0.52%102,600
2025-10-313,800.03,835.03,740.03,835.0+80.0+2.13%92,900
2025-10-303,780.03,815.03,730.03,755.0-25.0-0.66%140,900
2025-10-293,795.03,855.03,725.03,780.0+95.0+2.58%211,200
2025-10-283,755.03,810.03,675.03,685.0-140.0-3.66%139,100
2025-10-273,795.03,825.03,700.03,825.0+100.0+2.68%246,900
2025-10-243,640.03,755.03,630.03,725.0+150.0+4.20%165,600
2025-10-233,585.03,615.03,560.03,575.0+5.0+0.14%102,200
2025-10-223,640.03,670.03,550.03,570.0-35.0-0.97%184,000
2025-10-213,690.03,690.03,545.03,605.0+195.0+5.72%258,800
2025-10-203,410.03,425.03,320.03,410.0+210.0+6.56%132,200
2025-10-173,280.03,300.03,180.03,200.0-115.0-3.47%79,600
2025-10-163,330.03,355.03,280.03,315.0-30.0-0.90%90,800
2025-10-153,325.03,405.03,315.03,345.0+30.0+0.90%122,300
2025-10-143,330.03,450.03,285.03,315.0-10.0-0.30%259,600
2025-10-103,410.03,420.03,300.03,325.0-125.0-3.62%145,100
2025-10-093,360.03,460.03,345.03,450.0+130.0+3.92%109,800
2025-10-083,295.03,340.03,285.03,320.0-10.0-0.30%70,900
2025-10-073,290.03,340.03,285.03,330.0+45.0+1.37%108,300
2025-10-063,305.03,330.03,260.03,285.0+50.0+1.55%84,500
2025-10-033,230.03,265.03,195.03,235.0+10.0+0.31%75,800
2025-10-023,125.03,225.03,120.03,225.0+170.0+5.56%92,100
2025-10-013,100.03,100.03,035.03,055.0-65.0-2.08%48,700
2025-09-303,145.03,160.03,110.03,120.0-25.0-0.79%56,600
2025-09-293,115.03,155.03,115.03,145.0-5.0-0.16%46,100
2025-09-263,175.03,180.03,125.03,150.0-20.0-0.63%58,200
2025-09-253,175.03,175.03,140.03,170.0-5.0-0.16%43,000
2025-09-243,205.03,225.03,145.03,175.0-25.0-0.78%64,700
2025-09-223,120.03,215.03,120.03,200.0+85.0+2.73%85,400
2025-09-193,150.03,195.03,080.03,115.0+10.0+0.32%117,300
2025-09-183,050.03,125.03,015.03,105.0+55.0+1.80%81,500
2025-09-173,090.03,095.03,030.03,050.0-55.0-1.77%43,500
2025-09-163,045.03,130.03,045.03,105.0+65.0+2.14%50,600
2025-09-123,045.03,085.03,040.03,040.0——58,700

直近120営業日分を表示