KabuInsight

アイカ工業

4206
プライム/化学/Aica Kogyo 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
2026-03-133,656.03,720.03,656.03,689.0+12.0+0.33%234,400
2026-03-123,711.03,724.03,660.03,677.0-71.0-1.89%326,500
2026-03-113,779.03,784.03,742.03,748.0+9.0+0.24%228,800
2026-03-103,819.03,819.03,731.03,739.0-16.0-0.43%332,200
2026-03-093,699.03,775.03,690.03,755.0-68.0-1.78%272,000
2026-03-063,779.03,827.03,744.03,823.0+1.0+0.03%238,600
2026-03-053,869.03,876.03,817.03,822.0+16.0+0.42%264,300
2026-03-043,847.03,851.03,791.03,806.0-75.0-1.93%256,100
2026-03-033,941.03,975.03,877.03,881.0-127.0-3.17%260,500
2026-03-023,940.04,008.03,905.04,008.0+35.0+0.88%322,600
2026-02-273,949.03,983.03,907.03,973.0+64.0+1.64%292,200
2026-02-263,907.03,927.03,898.03,909.0-15.0-0.38%135,600
2026-02-253,938.03,948.03,911.03,924.0+14.0+0.36%189,900
2026-02-243,870.03,925.03,848.03,910.0+77.0+2.01%191,300
2026-02-203,845.03,860.03,801.03,833.0-57.0-1.47%201,900
2026-02-193,900.03,905.03,848.03,890.0-9.0-0.23%148,600
2026-02-183,840.03,899.03,835.03,899.0+72.0+1.88%189,500
2026-02-173,850.03,857.03,827.03,827.0+8.0+0.21%173,300
2026-02-163,815.03,835.03,792.03,819.0+40.0+1.06%211,700
2026-02-133,858.03,864.03,770.03,779.0-60.0-1.56%193,400
2026-02-123,816.03,852.03,806.03,839.0+34.0+0.89%179,500
2026-02-103,771.03,819.03,766.03,805.0+40.0+1.06%288,900
2026-02-093,791.03,795.03,741.03,765.0+10.0+0.27%243,300
2026-02-063,739.03,763.03,717.03,755.0+65.0+1.76%416,000
2026-02-053,730.03,764.03,690.03,690.0+17.0+0.46%396,200
2026-02-043,716.03,740.03,657.03,673.0+150.0+4.26%568,500
2026-02-033,504.03,543.03,496.03,523.0+28.0+0.80%150,100
2026-02-023,529.03,541.03,495.03,495.0-15.0-0.43%180,500
2026-01-303,509.03,522.03,490.03,510.0+1.0+0.03%164,500
2026-01-293,490.03,509.03,461.03,509.00.00.00%139,400
2026-01-283,535.03,535.03,509.03,509.0-56.0-1.57%158,900
2026-01-273,585.03,593.03,548.03,565.0-31.0-0.86%144,700
2026-01-263,604.03,611.03,586.03,596.0-5.0-0.14%133,500
2026-01-233,611.03,611.03,585.03,601.0-10.0-0.28%118,200
2026-01-223,605.03,627.03,605.03,611.0+10.0+0.28%100,400
2026-01-213,600.03,612.03,578.03,601.0-18.0-0.50%145,800
2026-01-203,626.03,638.03,613.03,619.0+11.0+0.30%247,300
2026-01-193,600.03,616.03,579.03,608.0+8.0+0.22%122,400
2026-01-163,593.03,612.03,586.03,600.0+1.0+0.03%137,900
2026-01-153,590.03,607.03,586.03,599.0+9.0+0.25%141,700
2026-01-143,550.03,591.03,546.03,590.0+41.0+1.16%189,900
2026-01-133,616.03,616.03,540.03,549.0+3.0+0.08%314,300
2026-01-093,560.03,563.03,526.03,546.0+16.0+0.45%135,600
2026-01-083,536.03,545.03,517.03,530.0-20.0-0.56%160,500
2026-01-073,520.03,557.03,508.03,550.0+28.0+0.80%152,400
2026-01-063,511.03,535.03,510.03,522.0+11.0+0.31%160,800
2026-01-053,528.03,543.03,502.03,511.0-7.0-0.20%140,000
2025-12-303,531.03,552.03,511.03,518.0-12.0-0.34%244,600
2025-12-293,511.03,533.03,486.03,530.0+45.0+1.29%175,200
2025-12-263,492.03,499.03,480.03,485.0-6.0-0.17%71,900
2025-12-253,498.03,506.03,483.03,491.0-3.0-0.09%63,900
2025-12-243,494.03,498.03,485.03,494.0+5.0+0.14%79,100
2025-12-233,461.03,495.03,459.03,489.0+16.0+0.46%134,700
2025-12-223,480.03,480.03,457.03,473.0-9.0-0.26%161,700
2025-12-193,466.03,491.03,457.03,482.0+3.0+0.09%325,900
2025-12-183,426.03,482.03,406.03,479.0+75.0+2.20%263,000
2025-12-173,413.03,420.03,397.03,404.0+4.0+0.12%294,400
2025-12-163,430.03,434.03,400.03,400.0-30.0-0.87%313,600
2025-12-153,430.03,444.03,428.03,430.0+1.0+0.03%191,300
2025-12-123,418.03,429.03,406.03,429.0+25.0+0.73%234,900
2025-12-113,446.03,450.03,401.03,404.0-17.0-0.50%196,500
2025-12-103,390.03,429.03,381.03,421.0+46.0+1.36%236,600
2025-12-093,400.03,408.03,372.03,375.0-21.0-0.62%259,000
2025-12-083,378.03,409.03,374.03,396.0+17.0+0.50%208,400
2025-12-053,412.03,426.03,379.03,379.0-33.0-0.97%232,800
2025-12-043,406.03,427.03,402.03,412.0+4.0+0.12%171,900
2025-12-033,420.03,433.03,407.03,408.0-12.0-0.35%237,900
2025-12-023,459.03,459.03,408.03,420.0-49.0-1.41%322,800
2025-12-013,541.03,552.03,466.03,469.0-99.0-2.77%270,000
2025-11-283,559.03,578.03,552.03,568.0+2.0+0.06%172,400
2025-11-273,550.03,571.03,547.03,566.0+16.0+0.45%147,900
2025-11-263,526.03,563.03,525.03,550.0+5.0+0.14%193,200
2025-11-253,526.03,558.03,515.03,545.0+43.0+1.23%204,500
2025-11-213,465.03,509.03,465.03,502.0+42.0+1.21%206,300
2025-11-203,450.03,477.03,444.03,460.0+22.0+0.64%139,500
2025-11-193,430.03,464.03,430.03,438.0+8.0+0.23%187,800
2025-11-183,425.03,454.03,419.03,430.0-2.0-0.06%239,700
2025-11-173,450.03,454.03,408.03,432.0-21.0-0.61%300,200
2025-11-143,465.03,481.03,437.03,453.0-26.0-0.75%297,000
2025-11-133,480.03,497.03,470.03,479.0+15.0+0.43%201,000
2025-11-123,505.03,511.03,451.03,464.0-24.0-0.69%193,600
2025-11-113,479.03,494.03,466.03,488.0+12.0+0.35%222,900
2025-11-103,533.03,536.03,472.03,476.0-34.0-0.97%174,600
2025-11-073,515.03,520.03,480.03,510.0+17.0+0.49%239,200
2025-11-063,575.03,594.03,493.03,493.0-106.0-2.95%596,200
2025-11-053,600.03,639.03,589.03,599.0-37.0-1.02%172,700
2025-11-043,605.03,655.03,600.03,636.0+6.0+0.17%200,800
2025-10-313,606.03,630.03,597.03,630.0+26.0+0.72%160,600
2025-10-303,573.03,606.03,565.03,604.0+31.0+0.87%162,300
2025-10-293,620.03,635.03,568.03,573.0-62.0-1.71%122,900
2025-10-283,667.03,673.03,633.03,635.0-39.0-1.06%188,700
2025-10-273,664.03,692.03,664.03,674.0+10.0+0.27%106,300
2025-10-243,651.03,674.03,642.03,664.0-2.0-0.05%121,200
2025-10-233,640.03,677.03,632.03,666.0+46.0+1.27%158,000
2025-10-223,627.03,638.03,613.03,620.0+4.0+0.11%142,900
2025-10-213,608.03,635.03,608.03,616.0+1.0+0.03%120,100
2025-10-203,662.03,670.03,600.03,615.0+21.0+0.58%98,300
2025-10-173,580.03,606.03,571.03,594.0+14.0+0.39%137,400
2025-10-163,560.03,580.03,553.03,580.0+11.0+0.31%115,600
2025-10-153,573.03,597.03,566.03,569.0+11.0+0.31%139,000
2025-10-143,535.03,587.03,522.03,558.0-28.0-0.78%222,100
2025-10-103,629.03,647.03,585.03,586.0-91.0-2.47%203,800
2025-10-093,680.03,683.03,660.03,677.0-15.0-0.41%138,900
2025-10-083,688.03,713.03,685.03,692.0+4.0+0.11%147,400
2025-10-073,653.03,693.03,645.03,688.0+25.0+0.68%113,700
2025-10-063,663.03,682.03,630.03,663.0+41.0+1.13%160,200
2025-10-033,624.03,639.03,622.03,622.00.00.00%142,000
2025-10-023,676.03,678.03,581.03,622.0-58.0-1.58%292,300
2025-10-013,718.03,718.03,665.03,680.0-44.0-1.18%221,300
2025-09-303,724.03,733.03,707.03,724.00.00.00%190,500
2025-09-293,736.03,736.03,692.03,724.0-47.0-1.25%191,800
2025-09-263,744.03,781.03,744.03,771.0+24.0+0.64%163,700
2025-09-253,770.03,772.03,747.03,747.0-23.0-0.61%187,000
2025-09-243,752.03,773.03,750.03,770.0+18.0+0.48%165,700
2025-09-223,751.03,768.03,740.03,752.0-14.0-0.37%126,400
2025-09-193,773.03,800.03,756.03,766.0+6.0+0.16%215,000
2025-09-183,799.03,806.03,751.03,760.0-39.0-1.03%162,000
2025-09-173,840.03,845.03,781.03,799.0-44.0-1.14%202,500
2025-09-163,836.03,867.03,830.03,843.0+7.0+0.18%116,500
2025-09-123,835.03,860.03,822.03,836.0——221,800

直近120営業日分を表示