KabuInsight

大倉工業

4221
プライム/化学/Okura Industrial 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
2026-03-134,710.04,775.04,705.04,735.0-15.0-0.32%45,500
2026-03-124,870.04,870.04,750.04,750.0-120.0-2.46%48,100
2026-03-114,875.04,940.04,865.04,870.0+55.0+1.14%55,300
2026-03-104,815.04,870.04,780.04,815.0+70.0+1.48%50,300
2026-03-094,700.04,755.04,635.04,745.0-150.0-3.06%119,700
2026-03-064,860.04,895.04,820.04,895.0-30.0-0.61%47,800
2026-03-054,900.04,980.04,870.04,925.0+130.0+2.71%92,300
2026-03-044,930.04,940.04,705.04,795.0-265.0-5.24%132,400
2026-03-035,220.05,270.05,060.05,060.0-140.0-2.69%77,300
2026-03-025,060.05,240.05,030.05,200.0-40.0-0.76%78,100
2026-02-275,070.05,240.05,070.05,240.0+170.0+3.35%72,200
2026-02-265,050.05,100.05,030.05,070.0+20.0+0.40%43,200
2026-02-255,100.05,110.05,030.05,050.0-40.0-0.79%41,200
2026-02-244,975.05,100.04,945.05,090.0+105.0+2.11%57,600
2026-02-205,020.05,060.04,965.04,985.0-75.0-1.48%46,200
2026-02-195,090.05,100.05,060.05,060.0-50.0-0.98%29,400
2026-02-185,000.05,120.05,000.05,110.0+120.0+2.40%55,500
2026-02-175,010.05,010.04,960.04,990.0-20.0-0.40%50,900
2026-02-164,995.05,050.04,920.05,010.0+30.0+0.60%81,100
2026-02-135,090.05,140.04,885.04,980.0-130.0-2.54%147,900
2026-02-125,050.05,300.05,000.05,110.0+80.0+1.59%337,200
2026-02-104,945.05,030.04,945.05,030.0+85.0+1.72%107,700
2026-02-094,965.04,980.04,920.04,945.0+45.0+0.92%60,100
2026-02-064,855.04,910.04,830.04,900.0-25.0-0.51%33,800
2026-02-054,930.04,960.04,900.04,925.0+60.0+1.23%52,800
2026-02-044,765.04,890.04,765.04,865.0+65.0+1.35%47,400
2026-02-034,770.04,815.04,745.04,800.0+75.0+1.59%46,900
2026-02-024,770.04,895.04,725.04,725.0-40.0-0.84%71,500
2026-01-304,705.04,775.04,690.04,765.0+60.0+1.28%44,000
2026-01-294,735.04,735.04,650.04,705.0-10.0-0.21%77,700
2026-01-284,765.04,765.04,715.04,715.0-80.0-1.67%42,900
2026-01-274,795.04,815.04,760.04,795.00.00.00%45,200
2026-01-264,945.04,945.04,785.04,795.0-150.0-3.03%67,600
2026-01-234,925.04,965.04,910.04,945.0+20.0+0.41%63,700
2026-01-224,875.04,945.04,855.04,925.0+75.0+1.55%67,900
2026-01-214,755.04,850.04,745.04,850.0+25.0+0.52%55,100
2026-01-204,870.04,870.04,825.04,825.0-45.0-0.92%30,700
2026-01-194,890.04,895.04,825.04,870.0-35.0-0.71%38,500
2026-01-164,870.04,905.04,815.04,905.0+25.0+0.51%51,400
2026-01-154,810.04,880.04,810.04,880.0+55.0+1.14%52,100
2026-01-144,820.04,880.04,820.04,825.0+5.0+0.10%47,200
2026-01-134,770.04,840.04,745.04,820.0+75.0+1.58%92,800
2026-01-094,700.04,755.04,695.04,745.0+25.0+0.53%60,100
2026-01-084,770.04,770.04,700.04,720.0-70.0-1.46%93,100
2026-01-074,770.04,835.04,755.04,790.0+20.0+0.42%67,500
2026-01-064,780.04,815.04,760.04,770.0-10.0-0.21%59,000
2026-01-054,865.04,880.04,775.04,780.0-85.0-1.75%71,600
2025-12-304,880.04,895.04,855.04,865.0-15.0-0.31%37,800
2025-12-294,890.04,895.04,850.04,880.0-95.0-1.91%171,500
2025-12-265,030.05,030.04,955.04,975.0-25.0-0.50%196,100
2025-12-254,940.05,030.04,920.05,000.0+90.0+1.83%191,200
2025-12-244,935.04,945.04,910.04,910.0-5.0-0.10%88,300
2025-12-234,875.04,940.04,875.04,915.0+45.0+0.92%92,400
2025-12-224,935.04,935.04,865.04,870.0-15.0-0.31%120,400
2025-12-194,840.04,905.04,815.04,885.0+75.0+1.56%107,700
2025-12-184,790.04,845.04,780.04,810.0+20.0+0.42%97,100
2025-12-174,825.04,825.04,750.04,790.0-15.0-0.31%105,000
2025-12-164,880.04,895.04,805.04,805.0-90.0-1.84%107,900
2025-12-154,860.04,900.04,855.04,895.0+40.0+0.82%71,100
2025-12-124,860.04,885.04,840.04,855.0+50.0+1.04%50,300
2025-12-114,905.04,910.04,805.04,805.0-60.0-1.23%92,400
2025-12-104,850.04,870.04,830.04,865.0+25.0+0.52%45,600
2025-12-094,925.04,935.04,835.04,840.0-85.0-1.73%86,700
2025-12-084,845.04,925.04,845.04,925.0+80.0+1.65%55,000
2025-12-054,860.04,880.04,840.04,845.0-25.0-0.51%44,200
2025-12-044,805.04,885.04,805.04,870.0+70.0+1.46%49,000
2025-12-034,885.04,890.04,790.04,800.0-70.0-1.44%100,000
2025-12-024,910.04,925.04,855.04,870.0-40.0-0.81%70,900
2025-12-015,000.05,010.04,910.04,910.0-55.0-1.11%79,300
2025-11-284,910.04,970.04,895.04,965.0+65.0+1.33%57,500
2025-11-274,875.04,900.04,850.04,900.0+45.0+0.93%48,200
2025-11-264,890.04,890.04,810.04,855.0+5.0+0.10%156,300
2025-11-254,905.04,940.04,825.04,850.0-15.0-0.31%68,100
2025-11-214,745.04,900.04,730.04,865.0+105.0+2.21%140,500
2025-11-205,000.05,010.04,745.04,760.0-195.0-3.94%172,000
2025-11-195,050.05,060.04,950.04,955.0-115.0-2.27%73,500
2025-11-185,200.05,220.05,070.05,070.0-150.0-2.87%47,600
2025-11-175,220.05,240.05,170.05,220.00.00.00%40,300
2025-11-145,180.05,240.05,140.05,220.0+30.0+0.58%31,800
2025-11-135,200.05,210.05,170.05,190.0+20.0+0.39%28,400
2025-11-125,100.05,190.05,070.05,170.0+70.0+1.37%49,800
2025-11-115,100.05,100.05,030.05,100.0+10.0+0.20%28,900
2025-11-105,000.05,090.04,980.05,090.0+115.0+2.31%78,500
2025-11-074,930.04,975.04,920.04,975.0+5.0+0.10%45,800
2025-11-064,985.05,030.04,930.04,970.0-10.0-0.20%51,800
2025-11-054,975.05,000.04,875.04,980.0-30.0-0.60%101,000
2025-11-044,975.05,040.04,975.05,010.0+40.0+0.80%81,800
2025-10-315,030.05,030.04,910.04,970.0-20.0-0.40%166,600
2025-10-305,450.05,530.04,930.04,990.0-420.0-7.76%286,700
2025-10-295,520.05,540.05,360.05,410.0-100.0-1.81%46,200
2025-10-285,700.05,730.05,510.05,510.0-220.0-3.84%68,400
2025-10-275,630.05,730.05,630.05,730.0+140.0+2.50%61,200
2025-10-245,520.05,590.05,490.05,590.0+90.0+1.64%37,700
2025-10-235,390.05,500.05,380.05,500.0+130.0+2.42%48,400
2025-10-225,330.05,380.05,300.05,370.0+80.0+1.51%21,700
2025-10-215,280.05,340.05,280.05,290.0+30.0+0.57%28,500
2025-10-205,290.05,290.05,230.05,260.0+50.0+0.96%18,100
2025-10-175,200.05,250.05,190.05,210.0-50.0-0.95%13,000
2025-10-165,270.05,290.05,240.05,260.0+40.0+0.77%19,500
2025-10-155,200.05,240.05,190.05,220.0+30.0+0.58%18,900
2025-10-145,100.05,230.05,090.05,190.0-10.0-0.19%48,000
2025-10-105,300.05,300.05,200.05,200.0-160.0-2.99%51,400
2025-10-095,320.05,370.05,320.05,360.0+20.0+0.37%26,800
2025-10-085,370.05,420.05,300.05,340.0-60.0-1.11%41,000
2025-10-075,400.05,450.05,370.05,400.0-20.0-0.37%37,600
2025-10-065,460.05,490.05,370.05,420.0+50.0+0.93%37,200
2025-10-035,390.05,410.05,360.05,370.00.00.00%17,500
2025-10-025,420.05,430.05,270.05,370.00.00.00%31,600
2025-10-015,450.05,450.05,320.05,370.0-90.0-1.65%53,900
2025-09-305,520.05,520.05,430.05,460.0-40.0-0.73%34,600
2025-09-295,520.05,540.05,460.05,500.0-50.0-0.90%36,900
2025-09-265,550.05,560.05,480.05,550.0+40.0+0.73%31,200
2025-09-255,510.05,550.05,480.05,510.00.00.00%32,400
2025-09-245,510.05,510.05,450.05,510.0+50.0+0.92%43,600
2025-09-225,340.05,500.05,330.05,460.0+100.0+1.87%43,600
2025-09-195,330.05,410.05,280.05,360.0+30.0+0.56%52,700
2025-09-185,400.05,420.05,290.05,330.0+30.0+0.57%36,300
2025-09-175,250.05,310.05,210.05,300.0+20.0+0.38%28,700
2025-09-165,210.05,310.05,210.05,280.0+90.0+1.73%29,500
2025-09-125,230.05,290.05,190.05,190.0——35,400

直近120営業日分を表示