KabuInsight

児玉化学工業

4222
スタンダード/化学/KODAMA CHEMICAL INDUSTRY 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
2026-03-131,104.01,116.01,085.01,085.0-48.0-4.24%329,900
2026-03-121,170.01,188.01,130.01,133.0-66.0-5.50%318,800
2026-03-111,177.01,227.01,172.01,199.0+38.0+3.27%365,700
2026-03-101,153.01,173.01,116.01,161.0+52.0+4.69%337,700
2026-03-091,137.01,148.01,082.01,109.0-118.0-9.62%658,300
2026-03-061,186.01,253.01,165.01,227.0+37.0+3.11%692,500
2026-03-051,159.01,236.01,151.01,190.0+81.0+7.30%571,800
2026-03-041,174.01,232.01,073.01,109.0-65.0-5.54%844,000
2026-03-031,203.01,260.01,174.01,174.0-31.0-2.57%440,600
2026-03-021,213.01,230.01,169.01,205.0-35.0-2.82%466,600
2026-02-271,170.01,273.01,151.01,240.0+90.0+7.83%722,700
2026-02-261,184.01,208.01,141.01,150.0-34.0-2.87%524,000
2026-02-251,233.01,253.01,174.01,184.0-100.0-7.79%728,000
2026-02-241,376.01,404.01,268.01,284.0-127.0-9.00%1,039,500
2026-02-201,340.01,480.01,321.01,411.0+12.0+0.86%1,322,900
2026-02-191,264.01,491.01,230.01,399.0+163.0+13.19%4,343,200
2026-02-181,228.01,269.01,155.01,236.0+17.0+1.39%1,230,900
2026-02-171,342.01,342.01,154.01,219.0+177.0+16.99%3,114,300
2026-02-16982.01,042.0982.01,042.0+150.0+16.82%878,000
2026-02-13951.0951.0891.0892.0-60.0-6.30%558,400
2026-02-12937.0955.0926.0952.0+20.0+2.15%313,600
2026-02-10900.0937.0897.0932.0+30.0+3.33%269,600
2026-02-09906.0914.0891.0902.0+11.0+1.23%298,100
2026-02-06868.0898.0840.0891.0+8.0+0.91%345,700
2026-02-05872.0904.0863.0883.0+19.0+2.20%339,500
2026-02-04836.0864.0830.0864.0+28.0+3.35%177,700
2026-02-03824.0847.0816.0836.0+23.0+2.83%180,300
2026-02-02810.0847.0810.0813.0+3.0+0.37%230,900
2026-01-30805.0818.0798.0810.0+5.0+0.62%178,300
2026-01-29812.0819.0790.0805.0-5.0-0.62%208,300
2026-01-28841.0846.0810.0810.0-37.0-4.37%289,800
2026-01-27855.0860.0834.0847.0-15.0-1.74%213,800
2026-01-26877.0891.0860.0862.0-30.0-3.36%228,900
2026-01-23874.0900.0850.0892.0+18.0+2.06%278,500
2026-01-22881.0893.0861.0874.0+8.0+0.92%271,700
2026-01-21870.0874.0850.0866.0-25.0-2.81%365,700
2026-01-20879.0932.0860.0891.0+15.0+1.71%451,100
2026-01-19924.0925.0867.0876.0-27.0-2.99%468,500
2026-01-16910.0963.0862.0903.0+1.0+0.11%1,097,900
2026-01-15821.0913.0813.0902.0+85.0+10.40%901,700
2026-01-14790.0818.0786.0817.0+31.0+3.94%255,400
2026-01-13780.0788.0769.0786.0+13.0+1.68%152,600
2026-01-09764.0775.0760.0773.0+13.0+1.71%146,100
2026-01-08768.0774.0759.0760.0-9.0-1.17%157,100
2026-01-07749.0770.0741.0769.0+22.0+2.95%245,100
2026-01-06726.0750.0726.0747.0+21.0+2.89%230,100
2026-01-05724.0735.0719.0726.0+11.0+1.54%118,000
2025-12-30710.0729.0710.0715.0+2.0+0.28%136,200
2025-12-29712.0721.0708.0713.0+6.0+0.85%100,400
2025-12-26719.0724.0706.0707.0-9.0-1.26%147,800
2025-12-25704.0724.0702.0716.0+15.0+2.14%241,100
2025-12-24721.0721.0700.0701.0-20.0-2.77%172,600
2025-12-23719.0730.0711.0721.0+6.0+0.84%145,600
2025-12-22717.0723.0705.0715.0+5.0+0.70%178,700
2025-12-19697.0710.0694.0710.0+12.0+1.72%112,900
2025-12-18690.0700.0687.0698.0+7.0+1.01%121,000
2025-12-17693.0699.0686.0691.0-8.0-1.14%152,700
2025-12-16710.0720.0698.0699.0-21.0-2.92%167,300
2025-12-15684.0724.0684.0720.0+28.0+4.05%249,500
2025-12-12691.0697.0681.0692.0+11.0+1.62%234,600
2025-12-11728.0728.0675.0681.0-45.0-6.20%536,500
2025-12-10740.0755.0723.0726.0-16.0-2.16%269,800
2025-12-09738.0755.0733.0742.0-1.0-0.13%191,400
2025-12-08729.0743.0721.0743.0+15.0+2.06%125,500
2025-12-05739.0751.0728.0728.0-19.0-2.54%207,600
2025-12-04731.0755.0724.0747.0+23.0+3.18%198,100
2025-12-03718.0731.0707.0724.0-1.0-0.14%172,100
2025-12-02749.0756.0721.0725.0-21.0-2.82%196,000
2025-12-01766.0773.0742.0746.0-19.0-2.48%326,400
2025-11-28739.0774.0733.0765.0+36.0+4.94%448,300
2025-11-27709.0733.0704.0729.0+22.0+3.11%391,300
2025-11-26711.0712.0688.0707.0+2.0+0.28%385,400
2025-11-25752.0752.0693.0705.0-41.0-5.50%758,000
2025-11-21736.0773.0735.0746.0-12.0-1.58%429,500
2025-11-20807.0824.0741.0758.0-34.0-4.29%893,800
2025-11-19808.0820.0765.0792.0-20.0-2.46%751,700
2025-11-18821.0854.0797.0812.0-15.0-1.81%817,900
2025-11-17870.0874.0796.0827.0-55.0-6.24%1,405,900
2025-11-14807.0912.0787.0882.0+120.0+15.75%3,712,800
2025-11-13786.0789.0753.0762.0-28.0-3.54%604,200
2025-11-12763.0790.0758.0790.0+29.0+3.81%215,700
2025-11-11765.0765.0750.0761.00.00.00%154,600
2025-11-10750.0777.0750.0761.0+20.0+2.70%160,900
2025-11-07745.0755.0730.0741.0-13.0-1.72%215,800
2025-11-06777.0784.0749.0754.0-9.0-1.18%226,400
2025-11-05765.0777.0742.0763.0-14.0-1.80%309,800
2025-11-04759.0785.0746.0777.0+17.0+2.24%355,800
2025-10-31730.0763.0724.0760.0+29.0+3.97%278,600
2025-10-30690.0734.0690.0731.0+41.0+5.94%214,400
2025-10-29718.0718.0687.0690.0-20.0-2.82%250,400
2025-10-28726.0729.0709.0710.0-11.0-1.53%169,300
2025-10-27732.0739.0720.0721.0+3.0+0.42%206,000
2025-10-24711.0721.0700.0718.0+12.0+1.70%208,800
2025-10-23716.0719.0699.0706.0-13.0-1.81%258,100
2025-10-22704.0721.0703.0719.0+18.0+2.57%134,700
2025-10-21711.0715.0696.0701.0+1.0+0.14%168,300
2025-10-20707.0713.0694.0700.0+1.0+0.14%185,200
2025-10-17691.0703.0685.0699.0+1.0+0.14%139,800
2025-10-16699.0705.0691.0698.0+11.0+1.60%144,500
2025-10-15679.0691.0677.0687.0+18.0+2.69%130,200
2025-10-14691.0702.0665.0669.0-33.0-4.70%387,300
2025-10-10704.0717.0696.0702.0-8.0-1.13%207,600
2025-10-09695.0713.0681.0710.0+8.0+1.14%250,500
2025-10-08702.0715.0698.0702.0+3.0+0.43%179,500
2025-10-07700.0713.0685.0699.00.00.00%216,100
2025-10-06704.0710.0682.0699.0+22.0+3.25%418,000
2025-10-03653.0683.0650.0677.0+34.0+5.29%432,700
2025-10-02667.0678.0640.0643.0-20.0-3.02%447,300
2025-10-01705.0705.0659.0663.0-42.0-5.96%688,200
2025-09-30730.0731.0703.0705.0-33.0-4.47%465,700
2025-09-29748.0757.0738.0738.0-7.0-0.94%170,100
2025-09-26757.0764.0734.0745.0-18.0-2.36%492,400
2025-09-25771.0782.0751.0763.0-7.0-0.91%307,100
2025-09-24812.0817.0743.0770.0-51.0-6.21%997,100
2025-09-22831.0847.0806.0821.0-6.0-0.73%485,200
2025-09-19855.0862.0812.0827.0-22.0-2.59%590,900
2025-09-18862.0867.0836.0849.0+2.0+0.24%281,900
2025-09-17844.0865.0831.0847.0+6.0+0.71%319,500
2025-09-16835.0853.0821.0841.0+11.0+1.33%294,900
2025-09-12873.0878.0830.0830.0——374,800

直近120営業日分を表示