KabuInsight

積水化成品工業

4228
プライム/化学/Sekisui Kasei 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
2026-03-13466.0472.0459.0459.0-15.0-3.16%244,200
2026-03-12491.0494.0473.0474.0-25.0-5.01%240,500
2026-03-11493.0508.0493.0499.0+12.0+2.46%148,600
2026-03-10486.0494.0478.0487.0+21.0+4.51%235,900
2026-03-09474.0483.0458.0466.0-44.0-8.63%641,200
2026-03-06506.0517.0498.0510.0-3.0-0.58%200,400
2026-03-05515.0525.0508.0513.0+32.0+6.65%332,600
2026-03-04501.0503.0466.0481.0-40.0-7.68%690,800
2026-03-03525.0539.0517.0521.0-10.0-1.88%323,800
2026-03-02531.0540.0521.0531.0-14.0-2.57%313,200
2026-02-27511.0546.0508.0545.0+26.0+5.01%465,100
2026-02-26526.0532.0516.0519.0-7.0-1.33%300,100
2026-02-25516.0529.0510.0526.0+11.0+2.14%454,700
2026-02-24496.0517.0492.0515.0+18.0+3.62%285,100
2026-02-20493.0497.0484.0497.0-3.0-0.60%202,900
2026-02-19503.0505.0496.0500.0-1.0-0.20%192,900
2026-02-18485.0502.0485.0501.0+15.0+3.09%244,300
2026-02-17481.0489.0477.0486.0+3.0+0.62%191,600
2026-02-16489.0489.0476.0483.0-4.0-0.82%226,800
2026-02-13500.0500.0483.0487.0-20.0-3.94%248,500
2026-02-12493.0508.0490.0507.0+15.0+3.05%280,500
2026-02-10480.0492.0479.0492.0+15.0+3.14%283,400
2026-02-09480.0486.0473.0477.0+5.0+1.06%382,700
2026-02-06470.0476.0466.0472.0+1.0+0.21%197,800
2026-02-05471.0477.0468.0471.0+3.0+0.64%211,200
2026-02-04457.0472.0453.0468.0+9.0+1.96%259,500
2026-02-03460.0464.0450.0459.0+4.0+0.88%370,800
2026-02-02462.0484.0450.0455.0+33.0+7.82%1,058,900
2026-01-30419.0424.0415.0422.0+5.0+1.20%118,500
2026-01-29420.0421.0413.0417.0-3.0-0.71%152,900
2026-01-28425.0425.0419.0420.0-8.0-1.87%121,600
2026-01-27423.0431.0421.0428.0+4.0+0.94%117,400
2026-01-26431.0431.0422.0424.0-14.0-3.20%233,200
2026-01-23448.0448.0435.0438.0-6.0-1.35%191,400
2026-01-22435.0446.0433.0444.0+14.0+3.26%224,400
2026-01-21429.0433.0425.0430.0-1.0-0.23%122,500
2026-01-20421.0435.0414.0431.0+10.0+2.38%294,700
2026-01-19428.0428.0416.0421.0-8.0-1.86%162,600
2026-01-16424.0434.0424.0429.0+1.0+0.23%145,600
2026-01-15416.0428.0416.0428.0+11.0+2.64%114,500
2026-01-14417.0422.0415.0417.0+2.0+0.48%153,800
2026-01-13419.0424.0415.0415.0+1.0+0.24%129,400
2026-01-09418.0419.0411.0414.00.00.00%86,400
2026-01-08417.0420.0413.0414.0-2.0-0.48%61,300
2026-01-07412.0421.0410.0416.0+1.0+0.24%109,700
2026-01-06414.0419.0413.0415.0+3.0+0.73%134,900
2026-01-05401.0416.0400.0412.0+12.0+3.00%201,000
2025-12-30407.0407.0400.0400.0-3.0-0.74%59,400
2025-12-29407.0408.0402.0403.0-4.0-0.98%65,600
2025-12-26412.0412.0404.0407.0-3.0-0.73%106,800
2025-12-25407.0411.0407.0410.0+5.0+1.23%155,900
2025-12-24405.0408.0401.0405.0+2.0+0.50%162,600
2025-12-23407.0408.0401.0403.0-3.0-0.74%99,400
2025-12-22408.0411.0404.0406.0-1.0-0.25%135,300
2025-12-19402.0407.0400.0407.0+5.0+1.24%188,600
2025-12-18397.0404.0395.0402.0+9.0+2.29%201,900
2025-12-17388.0395.0385.0393.0+8.0+2.08%141,900
2025-12-16385.0388.0380.0385.0-3.0-0.77%108,900
2025-12-15387.0389.0385.0388.00.00.00%53,900
2025-12-12386.0390.0386.0388.0+7.0+1.84%90,400
2025-12-11385.0387.0381.0381.0-3.0-0.78%89,200
2025-12-10387.0389.0384.0384.0-3.0-0.78%74,200
2025-12-09383.0389.0379.0387.0+1.0+0.26%178,700
2025-12-08387.0390.0379.0386.0-2.0-0.52%254,000
2025-12-05398.0398.0386.0388.0-12.0-3.00%244,900
2025-12-04383.0400.0377.0400.0+33.0+8.99%689,400
2025-12-03371.0371.0366.0367.0-5.0-1.34%108,600
2025-12-02379.0379.0371.0372.0-5.0-1.33%160,400
2025-12-01379.0383.0377.0377.0-2.0-0.53%110,600
2025-11-28367.0379.0366.0379.0+13.0+3.55%258,100
2025-11-27366.0367.0363.0366.00.00.00%44,500
2025-11-26356.0366.0356.0366.0+10.0+2.81%117,700
2025-11-25358.0360.0355.0356.0+1.0+0.28%150,200
2025-11-21350.0355.0350.0355.0+3.0+0.85%76,900
2025-11-20353.0354.0350.0352.0+4.0+1.15%53,100
2025-11-19354.0355.0348.0348.0-5.0-1.42%102,800
2025-11-18351.0356.0351.0353.00.00.00%106,000
2025-11-17353.0355.0349.0353.0-4.0-1.12%141,100
2025-11-14354.0358.0353.0357.0+2.0+0.56%89,400
2025-11-13360.0360.0352.0355.0-4.0-1.11%73,800
2025-11-12345.0361.0345.0359.0+11.0+3.16%174,700
2025-11-11350.0351.0345.0348.0-1.0-0.29%78,900
2025-11-10343.0350.0343.0349.0+7.0+2.05%76,700
2025-11-07340.0342.0338.0342.0+2.0+0.59%79,100
2025-11-06344.0344.0339.0340.00.00.00%116,000
2025-11-05350.0350.0340.0340.0-10.0-2.86%185,600
2025-11-04353.0353.0348.0350.0-4.0-1.13%212,600
2025-10-31350.0357.0350.0354.0-1.0-0.28%309,900
2025-10-30356.0359.0354.0355.0-1.0-0.28%279,800
2025-10-29363.0363.0356.0356.0-7.0-1.93%148,800
2025-10-28374.0374.0360.0363.0-12.0-3.20%168,400
2025-10-27372.0378.0371.0375.0+3.0+0.81%197,600
2025-10-24374.0374.0367.0372.00.00.00%123,000
2025-10-23362.0372.0362.0372.0+12.0+3.33%109,500
2025-10-22355.0363.0355.0360.0+4.0+1.12%95,100
2025-10-21354.0360.0354.0356.0+3.0+0.85%105,300
2025-10-20358.0358.0353.0353.00.00.00%67,500
2025-10-17351.0354.0351.0353.0+2.0+0.57%33,400
2025-10-16353.0354.0351.0351.0-1.0-0.28%53,700
2025-10-15348.0354.0348.0352.0+4.0+1.15%73,100
2025-10-14345.0348.0341.0348.0+1.0+0.29%118,600
2025-10-10355.0355.0346.0347.0-11.0-3.07%133,400
2025-10-09355.0359.0354.0358.0+3.0+0.85%80,100
2025-10-08359.0359.0355.0355.0-4.0-1.11%40,800
2025-10-07359.0360.0357.0359.00.00.00%61,000
2025-10-06356.0360.0351.0359.0+9.0+2.57%103,600
2025-10-03346.0351.0346.0350.0+5.0+1.45%42,600
2025-10-02348.0350.0345.0345.0-3.0-0.86%80,500
2025-10-01357.0357.0346.0348.0-10.0-2.79%146,000
2025-09-30361.0361.0357.0358.0-4.0-1.10%105,100
2025-09-29372.0372.0362.0362.0-13.0-3.47%95,600
2025-09-26371.0375.0371.0375.0+1.0+0.27%60,800
2025-09-25374.0375.0372.0374.0-1.0-0.27%95,900
2025-09-24372.0375.0371.0375.0+2.0+0.54%76,300
2025-09-22374.0376.0371.0373.0+1.0+0.27%116,500
2025-09-19377.0377.0372.0372.0-5.0-1.33%85,600
2025-09-18374.0377.0373.0377.0+2.0+0.53%52,800
2025-09-17377.0377.0372.0375.0-2.0-0.53%55,600
2025-09-16371.0377.0368.0377.0+7.0+1.89%115,700
2025-09-12375.0375.0368.0370.0——88,100

直近120営業日分を表示