KabuInsight

積水化学工業

4204
プライム/化学/Sekisui Chemical 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
2026-03-132,748.02,788.02,729.52,779.50.00.00%1,647,700
2026-03-122,820.02,820.52,753.02,779.5-6.5-0.23%2,219,200
2026-03-112,800.02,822.02,785.02,786.0+10.5+0.38%1,615,200
2026-03-102,800.02,804.52,756.52,775.5+19.5+0.71%1,867,300
2026-03-092,700.02,761.52,698.02,756.0-81.0-2.86%2,327,800
2026-03-062,800.02,837.02,787.52,837.0+11.0+0.39%1,091,000
2026-03-052,898.52,917.52,815.52,826.0+27.5+0.98%1,637,700
2026-03-042,878.52,887.02,780.52,798.5-115.0-3.95%2,366,100
2026-03-033,022.03,022.02,912.02,913.5-98.5-3.27%2,287,000
2026-03-022,979.03,026.02,966.03,012.0-37.0-1.21%1,540,500
2026-02-272,985.03,055.02,971.03,049.0+53.5+1.79%3,214,400
2026-02-262,980.03,010.02,975.02,995.5+11.5+0.39%1,810,600
2026-02-253,009.03,010.02,966.02,984.0-9.0-0.30%1,747,800
2026-02-243,001.03,033.02,976.02,993.0+8.0+0.27%1,624,600
2026-02-203,001.03,040.02,967.52,985.0-32.0-1.06%2,294,700
2026-02-193,056.03,056.03,017.03,017.0-36.0-1.18%2,110,100
2026-02-183,004.03,065.03,003.03,053.0+98.5+3.33%3,114,200
2026-02-172,909.52,962.02,900.02,954.5+57.5+1.98%1,643,400
2026-02-162,926.02,945.02,893.02,897.0-25.5-0.87%1,446,200
2026-02-132,950.02,964.02,910.52,922.5-48.0-1.62%1,508,600
2026-02-122,977.02,987.02,952.02,970.5+21.0+0.71%1,902,700
2026-02-102,920.02,955.02,915.02,949.5+13.5+0.46%1,887,100
2026-02-092,979.02,979.02,920.02,936.0+7.0+0.24%2,467,500
2026-02-062,869.52,929.52,865.52,929.0+69.5+2.43%2,591,800
2026-02-052,855.02,881.02,843.52,859.5+44.5+1.58%2,032,000
2026-02-042,794.02,847.52,778.02,815.0+12.5+0.45%2,254,200
2026-02-032,757.02,817.52,752.02,802.5+58.0+2.11%1,927,700
2026-02-022,771.52,793.02,739.52,744.5+11.5+0.42%2,051,300
2026-01-302,710.02,741.02,671.02,733.0+19.0+0.70%2,981,300
2026-01-292,700.02,722.52,667.02,714.0-27.5-1.00%2,559,100
2026-01-282,743.02,749.52,726.52,741.5-35.5-1.28%1,579,700
2026-01-272,760.02,784.52,741.02,777.0+15.0+0.54%1,570,900
2026-01-262,762.02,776.02,751.52,762.0-60.5-2.14%1,752,900
2026-01-232,825.02,847.52,811.52,822.5+8.5+0.30%1,213,200
2026-01-222,790.02,826.02,789.02,814.0+45.0+1.63%1,663,500
2026-01-212,746.02,776.02,736.02,769.0-35.5-1.27%2,165,400
2026-01-202,822.02,848.02,795.02,804.5-17.5-0.62%1,859,900
2026-01-192,789.02,822.02,767.52,822.0+35.5+1.27%1,619,000
2026-01-162,847.02,847.02,774.02,786.5-63.0-2.21%2,463,600
2026-01-152,814.02,870.02,808.02,849.5+39.5+1.41%2,376,700
2026-01-142,771.52,810.02,763.02,810.0+32.0+1.15%2,339,400
2026-01-132,750.02,778.02,733.02,778.0+66.0+2.43%2,468,000
2026-01-092,708.02,745.02,708.02,712.0+15.0+0.56%1,853,100
2026-01-082,719.52,719.52,686.52,697.0-23.0-0.85%1,749,500
2026-01-072,700.02,724.02,686.02,720.0+0.5+0.02%1,563,100
2026-01-062,690.02,723.02,689.02,719.5+43.0+1.61%2,066,400
2026-01-052,661.52,686.52,659.02,676.5+41.5+1.57%1,893,100
2025-12-302,635.52,657.52,635.02,635.0-9.5-0.36%1,249,200
2025-12-292,646.02,656.52,628.52,644.5+11.0+0.42%1,832,100
2025-12-262,640.52,652.02,620.52,633.5+13.5+0.52%1,082,500
2025-12-252,633.02,633.02,609.52,620.0+3.5+0.13%879,200
2025-12-242,630.02,646.02,615.02,616.5-6.0-0.23%1,157,800
2025-12-232,596.02,630.02,594.52,622.5+26.5+1.02%1,627,000
2025-12-222,633.52,636.52,591.52,596.0-13.0-0.50%1,382,500
2025-12-192,601.02,618.02,591.02,609.0+8.0+0.31%2,643,800
2025-12-182,591.52,618.52,570.02,601.0-1.0-0.04%2,429,800
2025-12-172,580.02,602.02,557.02,602.0+11.5+0.44%1,919,800
2025-12-162,620.02,636.52,580.02,590.5-21.5-0.82%2,156,500
2025-12-152,554.52,629.02,548.52,612.0+52.0+2.03%2,697,500
2025-12-122,570.02,581.52,553.02,560.0+24.0+0.95%1,665,900
2025-12-112,594.02,594.02,536.02,536.0-39.0-1.51%1,217,300
2025-12-102,574.02,602.02,574.02,575.0-4.0-0.16%1,425,900
2025-12-092,580.02,586.02,563.02,579.0+2.0+0.08%1,179,700
2025-12-082,559.02,586.02,556.02,577.0+21.5+0.84%1,178,300
2025-12-052,575.02,578.02,546.52,555.5-14.5-0.56%1,439,900
2025-12-042,561.52,583.52,555.02,570.0-9.0-0.35%1,716,400
2025-12-032,550.52,579.02,550.02,579.0+4.0+0.16%1,726,700
2025-12-022,576.02,593.02,561.52,575.0-19.5-0.75%1,630,100
2025-12-012,650.02,652.02,594.52,594.5-64.0-2.41%2,120,300
2025-11-282,622.52,664.02,622.52,658.5+36.0+1.37%1,631,000
2025-11-272,620.02,636.02,616.02,622.5-1.5-0.06%1,038,500
2025-11-262,582.02,628.02,581.02,624.0+43.5+1.69%1,352,500
2025-11-252,595.02,607.52,580.52,580.5-6.0-0.23%1,563,900
2025-11-212,527.02,596.02,527.02,586.5+40.0+1.57%2,019,800
2025-11-202,549.02,564.02,537.02,546.5+18.0+0.71%1,446,000
2025-11-192,549.52,557.02,518.02,528.5-1.5-0.06%2,098,600
2025-11-182,581.02,591.52,530.02,530.0-72.5-2.79%2,181,500
2025-11-172,625.02,626.02,582.02,602.5-4.0-0.15%1,603,400
2025-11-142,594.52,613.52,583.52,606.5-10.5-0.40%1,699,100
2025-11-132,632.02,642.02,612.52,617.0+12.5+0.48%1,966,100
2025-11-122,600.52,614.02,583.02,604.5+7.5+0.29%1,792,100
2025-11-112,640.02,656.52,597.02,597.0-64.5-2.42%2,538,700
2025-11-102,640.02,671.02,629.02,661.5+48.5+1.86%2,160,200
2025-11-072,570.02,613.02,565.02,613.0+24.0+0.93%2,218,900
2025-11-062,607.02,626.52,589.02,589.0-19.0-0.73%2,628,600
2025-11-052,610.02,637.52,566.02,608.0-38.5-1.45%3,162,600
2025-11-042,680.02,699.02,632.02,646.5-28.5-1.07%3,330,800
2025-10-312,737.52,746.52,675.02,675.0-149.5-5.29%5,770,100
2025-10-302,828.52,846.02,810.02,824.5+2.5+0.09%3,957,700
2025-10-292,871.52,880.02,817.02,822.0-49.5-1.72%1,530,500
2025-10-282,940.02,948.52,871.52,871.5-83.0-2.81%2,049,100
2025-10-272,957.02,967.52,931.52,954.5+43.0+1.48%1,985,900
2025-10-242,888.02,932.02,879.52,911.5+36.5+1.27%2,383,200
2025-10-232,825.02,883.52,821.02,875.0+49.5+1.75%1,532,700
2025-10-222,780.02,826.52,778.52,825.5+46.0+1.65%1,080,100
2025-10-212,785.02,799.02,771.02,779.5-0.5-0.02%1,082,700
2025-10-202,792.02,796.02,768.02,780.0+58.0+2.13%1,186,600
2025-10-172,737.02,743.52,713.52,722.0-14.5-0.53%1,102,300
2025-10-162,762.02,776.52,736.02,736.5-22.0-0.80%1,232,400
2025-10-152,742.52,762.52,734.02,758.5+19.0+0.69%1,233,900
2025-10-142,733.02,774.52,724.02,739.5-24.0-0.87%1,703,500
2025-10-102,850.02,851.02,760.02,763.5-106.5-3.71%2,219,800
2025-10-092,910.52,927.52,860.02,870.0-21.5-0.74%1,606,900
2025-10-082,921.02,921.02,888.52,891.5-30.5-1.04%1,830,400
2025-10-072,911.02,939.52,889.52,922.0+33.0+1.14%2,605,100
2025-10-062,850.02,903.52,817.52,889.0+184.5+6.82%4,169,900
2025-10-032,680.02,708.52,677.02,704.5+30.0+1.12%1,225,200
2025-10-022,680.02,690.02,659.02,674.5-23.5-0.87%1,133,800
2025-10-012,735.02,739.52,681.52,698.0-57.0-2.07%1,804,200
2025-09-302,766.02,767.02,733.02,755.0-26.0-0.93%1,289,900
2025-09-292,805.02,806.52,773.02,781.0-54.0-1.90%1,085,800
2025-09-262,832.02,855.02,825.02,835.0+12.0+0.43%1,432,800
2025-09-252,828.02,839.02,811.52,823.0+5.0+0.18%1,399,700
2025-09-242,828.02,831.52,805.02,818.0-4.5-0.16%1,261,500
2025-09-222,868.02,869.52,822.52,822.5-42.5-1.48%1,460,300
2025-09-192,848.52,938.52,815.52,865.0+5.5+0.19%3,111,400
2025-09-182,864.02,865.02,833.02,859.5+4.5+0.16%1,186,300
2025-09-172,860.02,860.02,828.02,855.0-7.0-0.24%1,028,800
2025-09-162,852.02,870.02,848.02,862.0+2.0+0.07%1,197,700
2025-09-122,862.52,884.02,860.02,860.0——1,181,500

直近120営業日分を表示