KabuInsight

群栄化学工業

4229
プライム/化学/Gun Ei 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
2026-03-135,020.05,100.04,970.05,040.0-80.0-1.56%46,500
2026-03-125,610.05,610.05,100.05,120.0-590.0-10.33%108,800
2026-03-115,440.05,820.05,440.05,710.0+220.0+4.01%59,200
2026-03-105,240.05,490.05,220.05,490.0+450.0+8.93%32,700
2026-03-095,050.05,130.04,910.05,040.0-270.0-5.08%72,600
2026-03-065,350.05,390.05,160.05,310.0-80.0-1.48%24,600
2026-03-055,610.05,650.05,390.05,390.0+80.0+1.51%28,700
2026-03-045,610.05,770.05,290.05,310.0-540.0-9.23%90,900
2026-03-035,580.05,940.05,450.05,850.0+240.0+4.28%58,400
2026-03-025,430.05,690.05,360.05,610.0+60.0+1.08%34,700
2026-02-275,270.05,590.05,250.05,550.0+180.0+3.35%32,400
2026-02-265,370.05,430.05,260.05,370.0+190.0+3.67%43,800
2026-02-255,340.05,340.05,150.05,180.0-120.0-2.26%31,100
2026-02-245,110.05,400.05,000.05,300.0+200.0+3.92%49,600
2026-02-205,100.05,140.05,020.05,100.0-30.0-0.58%15,900
2026-02-195,110.05,180.05,060.05,130.0+120.0+2.40%28,100
2026-02-184,970.05,040.04,945.05,010.0+10.0+0.20%14,600
2026-02-174,910.05,030.04,905.05,000.0+20.0+0.40%18,600
2026-02-164,900.05,020.04,855.04,980.0+35.0+0.71%37,700
2026-02-135,080.05,100.04,885.04,945.0-185.0-3.61%27,300
2026-02-125,000.05,180.05,000.05,130.0+135.0+2.70%24,900
2026-02-105,000.05,050.04,940.04,995.0-55.0-1.09%23,900
2026-02-095,060.05,140.05,010.05,050.0+200.0+4.12%41,100
2026-02-064,905.04,990.04,840.04,850.0-125.0-2.51%21,400
2026-02-054,940.05,030.04,935.04,975.0+35.0+0.71%22,200
2026-02-044,910.04,990.04,900.04,940.0+15.0+0.30%16,700
2026-02-034,880.05,110.04,840.04,925.0+185.0+3.90%66,100
2026-02-024,990.04,995.04,615.04,740.0-150.0-3.07%120,900
2026-01-304,190.04,890.04,190.04,890.0+700.0+16.71%163,900
2026-01-294,090.04,235.04,085.04,190.0+95.0+2.32%31,600
2026-01-284,150.04,150.04,095.04,095.0-85.0-2.03%11,600
2026-01-274,200.04,225.04,180.04,180.0+5.0+0.12%8,900
2026-01-264,150.04,215.04,130.04,175.0+25.0+0.60%24,600
2026-01-234,230.04,230.04,140.04,150.0-75.0-1.78%22,700
2026-01-224,200.04,265.04,165.04,225.0+25.0+0.60%10,900
2026-01-214,055.04,205.04,040.04,200.0+120.0+2.94%20,000
2026-01-204,105.04,125.04,080.04,080.0-45.0-1.09%15,800
2026-01-194,145.04,150.04,110.04,125.0-30.0-0.72%16,500
2026-01-164,145.04,175.04,115.04,155.0-60.0-1.42%14,500
2026-01-153,985.04,225.03,960.04,215.0+235.0+5.90%47,000
2026-01-143,980.04,015.03,945.03,980.00.00.00%16,500
2026-01-133,930.04,005.03,925.03,980.0+85.0+2.18%17,500
2026-01-093,900.03,930.03,885.03,895.0-5.0-0.13%12,800
2026-01-083,920.03,930.03,900.03,900.0-45.0-1.14%12,900
2026-01-073,945.04,020.03,945.03,945.00.00.00%11,600
2026-01-063,900.03,965.03,900.03,945.0+50.0+1.28%9,000
2026-01-053,980.04,000.03,895.03,895.0-85.0-2.14%12,400
2025-12-303,985.04,010.03,980.03,980.0-15.0-0.38%4,800
2025-12-294,010.04,010.03,985.03,995.0+35.0+0.88%7,800
2025-12-263,980.03,980.03,930.03,960.0-25.0-0.63%8,900
2025-12-254,020.04,050.03,985.03,985.0-10.0-0.25%9,000
2025-12-244,045.04,045.03,995.03,995.0-50.0-1.24%9,600
2025-12-233,990.04,050.03,985.04,045.0+40.0+1.00%12,700
2025-12-224,075.04,090.04,005.04,005.00.00.00%15,700
2025-12-193,980.04,040.03,905.04,005.0+50.0+1.26%29,700
2025-12-183,780.03,965.03,780.03,955.0+155.0+4.08%39,800
2025-12-173,665.03,820.03,635.03,800.0+195.0+5.41%39,900
2025-12-163,650.03,650.03,600.03,605.0-45.0-1.23%7,400
2025-12-153,565.03,670.03,565.03,650.0+75.0+2.10%15,800
2025-12-123,570.03,575.03,550.03,575.0+45.0+1.27%8,700
2025-12-113,555.03,555.03,530.03,530.0-35.0-0.98%6,300
2025-12-103,575.03,575.03,555.03,565.0-10.0-0.28%1,800
2025-12-093,535.03,575.03,535.03,575.0-5.0-0.14%6,100
2025-12-083,510.03,590.03,505.03,580.0+85.0+2.43%7,200
2025-12-053,560.03,560.03,495.03,495.0-55.0-1.55%10,700
2025-12-043,515.03,555.03,515.03,550.0+35.0+1.00%7,400
2025-12-033,520.03,555.03,515.03,515.0-30.0-0.85%6,700
2025-12-023,550.03,560.03,510.03,545.0+5.0+0.14%8,400
2025-12-013,610.03,610.03,530.03,540.0-50.0-1.39%5,900
2025-11-283,585.03,610.03,580.03,590.00.00.00%4,700
2025-11-273,510.03,590.03,510.03,590.0+80.0+2.28%11,500
2025-11-263,490.03,520.03,480.03,510.0+20.0+0.57%5,200
2025-11-253,565.03,565.03,490.03,490.0-50.0-1.41%6,500
2025-11-213,470.03,540.03,470.03,540.0+40.0+1.14%8,100
2025-11-203,495.03,530.03,475.03,500.0+40.0+1.16%5,400
2025-11-193,475.03,500.03,445.03,460.0-15.0-0.43%9,900
2025-11-183,445.03,495.03,405.03,475.0+10.0+0.29%24,800
2025-11-173,465.03,480.03,455.03,465.00.00.00%7,000
2025-11-143,460.03,480.03,440.03,465.0+25.0+0.73%11,500
2025-11-133,450.03,455.03,415.03,440.0-10.0-0.29%7,500
2025-11-123,410.03,450.03,410.03,450.0+40.0+1.17%11,800
2025-11-113,400.03,420.03,360.03,410.00.00.00%10,800
2025-11-103,385.03,440.03,380.03,410.00.00.00%10,700
2025-11-073,405.03,440.03,405.03,410.0-30.0-0.87%3,100
2025-11-063,395.03,465.03,395.03,440.0+45.0+1.33%8,700
2025-11-053,415.03,440.03,370.03,395.0-35.0-1.02%15,300
2025-11-043,345.03,445.03,345.03,430.0+100.0+3.00%15,400
2025-10-313,315.03,365.03,300.03,330.0+40.0+1.22%33,900
2025-10-303,385.03,420.03,235.03,290.0-165.0-4.78%73,300
2025-10-293,510.03,615.03,330.03,455.0-25.0-0.72%62,600
2025-10-283,585.03,620.03,440.03,480.0-75.0-2.11%37,500
2025-10-273,500.03,615.03,495.03,555.0+85.0+2.45%22,700
2025-10-243,500.03,500.03,470.03,470.0-30.0-0.86%4,600
2025-10-233,500.03,535.03,495.03,500.0-15.0-0.43%9,400
2025-10-223,540.03,545.03,510.03,515.0-35.0-0.99%9,300
2025-10-213,520.03,550.03,485.03,550.0+30.0+0.85%20,400
2025-10-203,390.03,570.03,375.03,520.0+130.0+3.83%37,600
2025-10-173,395.03,395.03,370.03,390.0-5.0-0.15%3,600
2025-10-163,345.03,400.03,345.03,395.0+10.0+0.30%6,400
2025-10-153,345.03,410.03,335.03,385.0+45.0+1.35%11,500
2025-10-143,255.03,340.03,255.03,340.0+35.0+1.06%13,500
2025-10-103,375.03,380.03,305.03,305.0-125.0-3.64%9,500
2025-10-093,315.03,430.03,315.03,430.0+115.0+3.47%26,200
2025-10-083,355.03,375.03,315.03,315.0-70.0-2.07%7,100
2025-10-073,375.03,410.03,375.03,385.0-15.0-0.44%5,900
2025-10-063,375.03,410.03,340.03,400.0+70.0+2.10%14,800
2025-10-033,305.03,335.03,305.03,330.0+45.0+1.37%4,000
2025-10-023,300.03,335.03,270.03,285.0+5.0+0.15%10,100
2025-10-013,340.03,350.03,280.03,280.0-80.0-2.38%14,000
2025-09-303,360.03,370.03,330.03,360.00.00.00%6,400
2025-09-293,385.03,415.03,360.03,360.0-75.0-2.18%8,100
2025-09-263,390.03,435.03,375.03,435.0+30.0+0.88%11,200
2025-09-253,415.03,415.03,395.03,405.0-10.0-0.29%7,300
2025-09-243,420.03,430.03,390.03,415.0+15.0+0.44%9,100
2025-09-223,385.03,440.03,385.03,400.0+15.0+0.44%7,900
2025-09-193,400.03,420.03,375.03,385.0-15.0-0.44%12,700
2025-09-183,360.03,435.03,345.03,400.0+55.0+1.64%12,700
2025-09-173,385.03,385.03,320.03,345.0-50.0-1.47%9,700
2025-09-163,425.03,425.03,390.03,395.0-40.0-1.16%8,800
2025-09-123,415.03,470.03,390.03,435.0——11,000

直近120営業日分を表示