KabuInsight

積水樹脂

4212
プライム/化学/Sekisui Jushi 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
2026-03-132,332.02,401.02,332.02,361.0-14.0-0.59%91,000
2026-03-122,402.02,425.02,360.02,375.0-69.0-2.82%89,100
2026-03-112,416.02,473.02,416.02,444.0+41.0+1.71%118,200
2026-03-102,374.02,413.02,372.02,403.0+79.0+3.40%119,700
2026-03-092,345.02,362.02,297.02,324.0-121.0-4.95%114,600
2026-03-062,387.02,445.02,372.02,445.0+8.0+0.33%70,300
2026-03-052,456.02,492.02,412.02,437.0+81.0+3.44%92,400
2026-03-042,389.02,404.02,318.02,356.0-121.0-4.88%158,200
2026-03-032,545.02,545.02,460.02,477.0-53.0-2.09%117,500
2026-03-022,499.02,547.02,470.02,530.0+46.0+1.85%131,700
2026-02-272,435.02,494.02,412.02,484.0+55.0+2.26%97,600
2026-02-262,439.02,479.02,415.02,429.0+5.0+0.21%100,900
2026-02-252,392.02,446.02,349.02,424.0+68.0+2.89%158,800
2026-02-242,256.02,368.02,253.02,356.0+98.0+4.34%156,100
2026-02-202,275.02,297.02,248.02,258.0-23.0-1.01%40,800
2026-02-192,271.02,289.02,253.02,281.0+10.0+0.44%58,600
2026-02-182,288.02,297.02,271.02,271.0-2.0-0.09%37,700
2026-02-172,269.02,289.02,252.02,273.0+3.0+0.13%56,500
2026-02-162,269.02,279.02,250.02,270.0+21.0+0.93%53,400
2026-02-132,310.02,310.02,241.02,249.0-66.0-2.85%67,200
2026-02-122,278.02,327.02,268.02,315.0+32.0+1.40%70,300
2026-02-102,256.02,301.02,250.02,283.0+27.0+1.20%76,300
2026-02-092,284.02,284.02,236.02,256.0+21.0+0.94%86,300
2026-02-062,220.02,235.02,175.02,235.0+49.0+2.24%98,000
2026-02-052,160.02,246.02,149.02,186.0+59.0+2.77%184,400
2026-02-042,090.02,136.02,089.02,127.0+33.0+1.58%146,000
2026-02-032,067.02,094.02,052.02,094.0+42.0+2.05%191,800
2026-02-022,060.02,097.02,028.02,052.0-26.0-1.25%155,600
2026-01-302,088.02,109.02,064.02,078.0-10.0-0.48%101,300
2026-01-292,077.02,093.02,055.02,088.0+12.0+0.58%65,700
2026-01-282,108.02,110.02,072.02,076.0-47.0-2.21%43,300
2026-01-272,126.02,133.02,108.02,123.0-11.0-0.52%58,000
2026-01-262,150.02,155.02,124.02,134.0-39.0-1.79%51,600
2026-01-232,153.02,179.02,153.02,173.0+8.0+0.37%33,300
2026-01-222,151.02,181.02,146.02,165.0+22.0+1.03%55,900
2026-01-212,135.02,160.02,121.02,143.0-6.0-0.28%47,100
2026-01-202,153.02,154.02,138.02,149.0-4.0-0.19%70,000
2026-01-192,166.02,167.02,127.02,153.0-9.0-0.42%52,300
2026-01-162,155.02,164.02,136.02,162.0+4.0+0.19%59,300
2026-01-152,154.02,166.02,150.02,158.0+6.0+0.28%41,900
2026-01-142,142.02,152.02,132.02,152.0+10.0+0.47%73,000
2026-01-132,157.02,157.02,130.02,142.0+13.0+0.61%83,000
2026-01-092,146.02,155.02,129.02,129.0-12.0-0.56%60,700
2026-01-082,173.02,173.02,141.02,141.0-37.0-1.70%34,500
2026-01-072,150.02,191.02,150.02,178.0+11.0+0.51%52,500
2026-01-062,167.02,172.02,139.02,167.0-6.0-0.28%95,300
2026-01-052,131.02,186.02,131.02,173.0+42.0+1.97%80,600
2025-12-302,127.02,147.02,120.02,131.0-3.0-0.14%60,100
2025-12-292,149.02,150.02,123.02,134.0-2.0-0.09%45,500
2025-12-262,147.02,150.02,127.02,136.0-4.0-0.19%38,500
2025-12-252,150.02,150.02,126.02,140.0+5.0+0.23%53,000
2025-12-242,170.02,170.02,131.02,135.0-34.0-1.57%47,100
2025-12-232,172.02,177.02,156.02,169.0+2.0+0.09%68,900
2025-12-222,163.02,170.02,145.02,167.0+12.0+0.56%50,900
2025-12-192,157.02,167.02,149.02,155.0-4.0-0.19%66,100
2025-12-182,135.02,161.02,127.02,159.0+28.0+1.31%45,600
2025-12-172,130.02,135.02,107.02,131.0+1.0+0.05%33,100
2025-12-162,156.02,158.02,130.02,130.0-38.0-1.75%42,200
2025-12-152,163.02,180.02,146.02,168.0+9.0+0.42%78,600
2025-12-122,138.02,170.02,138.02,159.0+22.0+1.03%65,300
2025-12-112,175.02,190.02,127.02,137.0-27.0-1.25%88,600
2025-12-102,132.02,165.02,132.02,164.0+39.0+1.84%83,600
2025-12-092,118.02,134.02,104.02,125.0+23.0+1.09%93,000
2025-12-082,085.02,105.02,080.02,102.0+37.0+1.79%60,800
2025-12-052,081.02,085.02,060.02,065.0-21.0-1.01%64,000
2025-12-042,060.02,087.02,060.02,086.0+20.0+0.97%48,100
2025-12-032,101.02,101.02,066.02,066.0-35.0-1.67%63,500
2025-12-022,143.02,143.02,095.02,101.0-45.0-2.10%32,600
2025-12-012,159.02,161.02,124.02,146.0-13.0-0.60%30,800
2025-11-282,152.02,170.02,143.02,159.0+17.0+0.79%44,900
2025-11-272,135.02,144.02,130.02,142.0+7.0+0.33%33,000
2025-11-262,131.02,143.02,122.02,135.0+25.0+1.18%34,500
2025-11-252,120.02,124.02,097.02,110.0+5.0+0.24%37,300
2025-11-212,056.02,106.02,056.02,105.0+56.0+2.73%58,200
2025-11-202,051.02,056.02,038.02,049.0+2.0+0.10%63,800
2025-11-192,058.02,068.02,036.02,047.0-17.0-0.82%69,900
2025-11-182,094.02,101.02,055.02,064.0-44.0-2.09%40,900
2025-11-172,129.02,139.02,095.02,108.0-21.0-0.99%25,500
2025-11-142,111.02,142.02,108.02,129.0-4.0-0.19%43,700
2025-11-132,151.02,159.02,120.02,133.0+32.0+1.52%73,600
2025-11-122,082.02,120.02,082.02,101.0+17.0+0.82%47,500
2025-11-112,107.02,107.02,071.02,084.00.00.00%38,400
2025-11-102,077.02,087.02,063.02,084.0+10.0+0.48%46,300
2025-11-072,070.02,077.02,057.02,074.0+2.0+0.10%34,100
2025-11-062,065.02,091.02,055.02,072.0+23.0+1.12%42,300
2025-11-052,059.02,069.02,022.02,049.0-1.0-0.05%87,700
2025-11-042,064.02,066.02,033.02,050.0-14.0-0.68%47,900
2025-10-312,075.02,080.02,019.02,064.0-11.0-0.53%116,400
2025-10-302,062.02,075.02,043.02,075.0+13.0+0.63%248,700
2025-10-292,108.02,108.02,062.02,062.0-38.0-1.81%62,200
2025-10-282,167.02,167.02,095.02,100.0-100.0-4.55%71,200
2025-10-272,174.02,200.02,156.02,200.0+50.0+2.33%34,700
2025-10-242,139.02,158.02,133.02,150.0+22.0+1.03%51,800
2025-10-232,100.02,128.02,091.02,128.0+23.0+1.09%31,100
2025-10-222,099.02,111.02,092.02,105.0+16.0+0.77%34,800
2025-10-212,086.02,099.02,082.02,089.0+2.0+0.10%44,500
2025-10-202,089.02,093.02,080.02,087.0+19.0+0.92%31,500
2025-10-172,083.02,088.02,054.02,068.0-15.0-0.72%39,100
2025-10-162,087.02,097.02,075.02,083.0-4.0-0.19%52,700
2025-10-152,070.02,087.02,068.02,087.0+29.0+1.41%47,100
2025-10-142,064.02,068.02,045.02,058.0-12.0-0.58%62,500
2025-10-102,070.02,073.02,048.02,070.0-29.0-1.38%60,100
2025-10-092,095.02,109.02,085.02,099.0-2.0-0.10%62,400
2025-10-082,136.02,148.02,100.02,101.0-35.0-1.64%53,700
2025-10-072,145.02,154.02,128.02,136.0-13.0-0.60%53,400
2025-10-062,162.02,162.02,135.02,149.0+37.0+1.75%46,000
2025-10-032,093.02,119.02,093.02,112.0+19.0+0.91%31,800
2025-10-022,101.02,110.02,073.02,093.0-12.0-0.57%72,800
2025-10-012,151.02,164.02,090.02,105.0-60.0-2.77%126,600
2025-09-302,198.02,203.02,165.02,165.0-43.0-1.95%54,900
2025-09-292,230.02,237.02,196.02,208.0-37.0-1.65%45,100
2025-09-262,214.02,254.02,214.02,245.0+39.0+1.77%72,300
2025-09-252,214.02,227.02,202.02,206.0+1.0+0.05%44,700
2025-09-242,201.02,214.02,191.02,205.0+7.0+0.32%38,400
2025-09-222,197.02,214.02,197.02,198.0+1.0+0.05%51,600
2025-09-192,228.02,233.02,192.02,197.0-9.0-0.41%95,000
2025-09-182,192.02,209.02,181.02,206.0+22.0+1.01%45,800
2025-09-172,192.02,193.02,172.02,184.0-18.0-0.82%46,100
2025-09-162,209.02,210.02,190.02,202.0+7.0+0.32%41,600
2025-09-122,203.02,210.02,195.02,195.0——53,500

直近120営業日分を表示