KabuInsight

サンエー化研

4234
スタンダード/化学/Sun A.Kaken Company,Limited
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
2026-03-13784.0803.0772.0776.0-22.0-2.76%21,500
2026-03-12811.0811.0791.0798.0-15.0-1.85%12,100
2026-03-11810.0823.0804.0813.0+5.0+0.62%7,600
2026-03-10800.0813.0795.0808.0+27.0+3.46%14,300
2026-03-09784.0788.0755.0781.0-33.0-4.05%34,500
2026-03-06816.0818.0810.0814.0-2.0-0.25%4,300
2026-03-05805.0836.0805.0816.0+29.0+3.68%18,600
2026-03-04828.0828.0782.0787.0-50.0-5.97%55,500
2026-03-03870.0879.0833.0837.0-32.0-3.68%26,200
2026-03-02888.0888.0862.0869.0-33.0-3.66%18,300
2026-02-27890.0904.0890.0902.0+12.0+1.35%20,300
2026-02-26884.0894.0875.0890.0+5.0+0.56%13,700
2026-02-25890.0890.0875.0885.00.00.00%10,200
2026-02-24868.0896.0867.0885.0+5.0+0.57%22,800
2026-02-20903.0903.0876.0880.0-37.0-4.03%48,400
2026-02-19945.0945.0906.0917.0-108.0-10.54%167,900
2026-02-181,025.01,025.01,025.01,025.0+150.0+17.14%23,700
2026-02-17806.0895.0790.0875.0+67.0+8.29%82,900
2026-02-16795.0815.0777.0808.0+14.0+1.76%47,300
2026-02-13822.0826.0781.0794.0-37.0-4.45%63,700
2026-02-12849.0868.0810.0831.0-15.0-1.77%85,900
2026-02-10846.0864.0846.0846.00.00.00%14,600
2026-02-09843.0856.0840.0846.0+3.0+0.36%13,000
2026-02-06855.0860.0830.0843.0-13.0-1.52%9,300
2026-02-05865.0866.0852.0856.0-10.0-1.15%9,400
2026-02-04841.0870.0841.0866.0+23.0+2.73%26,200
2026-02-03843.0847.0835.0843.0+6.0+0.72%22,100
2026-02-02835.0850.0830.0837.0+3.0+0.36%21,500
2026-01-30824.0838.0818.0834.0+6.0+0.72%6,800
2026-01-29823.0829.0815.0828.0+1.0+0.12%14,000
2026-01-28839.0839.0820.0827.0-11.0-1.31%20,200
2026-01-27844.0845.0830.0838.0+7.0+0.84%17,100
2026-01-26838.0865.0821.0831.0-4.0-0.48%39,000
2026-01-23828.0842.0810.0835.0+7.0+0.85%20,000
2026-01-22809.0829.0809.0828.0+7.0+0.85%35,200
2026-01-21820.0823.0812.0821.0-7.0-0.85%20,200
2026-01-20833.0838.0822.0828.0-5.0-0.60%11,700
2026-01-19832.0842.0825.0833.0-1.0-0.12%24,300
2026-01-16834.0843.0828.0834.0-4.0-0.48%11,300
2026-01-15829.0843.0829.0838.0+8.0+0.96%22,200
2026-01-14825.0834.0810.0830.0+13.0+1.59%28,200
2026-01-13827.0834.0810.0817.0-8.0-0.97%30,100
2026-01-09811.0841.0809.0825.0+15.0+1.85%23,500
2026-01-08846.0846.0810.0810.0-36.0-4.26%23,600
2026-01-07851.0866.0839.0846.0-3.0-0.35%32,200
2026-01-06822.0850.0803.0849.0+37.0+4.56%66,200
2026-01-05825.0832.0810.0812.0-13.0-1.58%43,700
2025-12-30781.0867.0781.0825.0+35.0+4.43%108,400
2025-12-29806.0815.0790.0790.0-16.0-1.99%53,700
2025-12-26811.0811.0800.0806.0-5.0-0.62%10,800
2025-12-25805.0823.0798.0811.0+7.0+0.87%45,300
2025-12-24799.0811.0793.0804.0+7.0+0.88%23,300
2025-12-23782.0799.0782.0797.0+14.0+1.79%21,400
2025-12-22789.0814.0781.0783.0+8.0+1.03%51,800
2025-12-19763.0778.0738.0775.0+9.0+1.17%67,400
2025-12-18803.0811.0756.0766.0-31.0-3.89%64,300
2025-12-17839.0839.0774.0797.0-36.0-4.32%92,100
2025-12-16820.0835.0807.0833.0+27.0+3.35%25,800
2025-12-15831.0831.0802.0806.0-18.0-2.18%45,500
2025-12-12823.0850.0801.0824.0+1.0+0.12%79,100
2025-12-11845.0861.0823.0823.0-37.0-4.30%79,800
2025-12-10864.0875.0834.0860.0-19.0-2.16%104,800
2025-12-09914.0917.0860.0879.0-37.0-4.04%104,600
2025-12-08940.0958.0893.0916.0-9.0-0.97%104,600
2025-12-05905.0929.0863.0925.0+30.0+3.35%104,200
2025-12-04862.0895.0832.0895.0+24.0+2.76%159,100
2025-12-03908.0970.0829.0871.0-50.0-5.43%388,800
2025-12-02868.0992.0860.0921.0+79.0+9.38%649,100
2025-12-01828.0864.0810.0842.0+28.0+3.44%137,600
2025-11-28785.0828.0777.0814.0+38.0+4.90%100,500
2025-11-27772.0781.0740.0776.0-5.0-0.64%103,100
2025-11-26711.0781.0711.0781.0+89.0+12.86%158,600
2025-11-25701.0712.0672.0692.0+40.0+6.13%148,200
2025-11-21627.0652.0627.0652.0+15.0+2.35%17,000
2025-11-20657.0667.0632.0637.0-12.0-1.85%23,500
2025-11-19619.0664.0619.0649.0+31.0+5.02%58,200
2025-11-18630.0637.0612.0618.0-31.0-4.78%67,100
2025-11-17677.0678.0632.0649.0-31.0-4.56%119,700
2025-11-14580.0680.0580.0680.0+100.0+17.24%44,400
2025-11-13579.0584.0579.0580.0+1.0+0.17%3,400
2025-11-12580.0585.0576.0579.0-8.0-1.36%5,600
2025-11-11585.0587.0578.0587.0+3.0+0.51%6,200
2025-11-10579.0586.0577.0584.0+5.0+0.86%3,800
2025-11-07575.0580.0570.0579.0+4.0+0.70%7,600
2025-11-06575.0580.0570.0575.0+1.0+0.17%4,400
2025-11-05573.0575.0566.0574.0+1.0+0.17%7,700
2025-11-04572.0573.0570.0573.0+1.0+0.17%3,000
2025-10-31568.0574.0568.0572.0+2.0+0.35%3,500
2025-10-30576.0576.0570.0570.0-7.0-1.21%18,600
2025-10-29578.0580.0577.0577.0-1.0-0.17%1,500
2025-10-28580.0580.0577.0578.0-6.0-1.03%2,800
2025-10-27587.0587.0580.0584.0-3.0-0.51%3,200
2025-10-24589.0589.0587.0587.0-1.0-0.17%1,900
2025-10-23583.0588.0582.0588.0+6.0+1.03%400
2025-10-22579.0584.0576.0582.0+3.0+0.52%5,800
2025-10-21575.0579.0575.0579.0+4.0+0.70%2,800
2025-10-20573.0578.0573.0575.0-3.0-0.52%1,300
2025-10-17574.0578.0569.0578.0+4.0+0.70%1,400
2025-10-16579.0579.0571.0574.0-5.0-0.86%1,700
2025-10-15568.0583.0568.0579.0+11.0+1.94%5,800
2025-10-14567.0572.0567.0568.0-17.0-2.91%9,500
2025-10-10585.0587.0585.0585.0+1.0+0.17%6,100
2025-10-09587.0587.0583.0584.0-3.0-0.51%2,100
2025-10-08592.0592.0587.0587.0-5.0-0.84%300
2025-10-07591.0599.0584.0592.0+8.0+1.37%2,700
2025-10-06583.0589.0583.0584.0+1.0+0.17%151,900
2025-10-03584.0589.0583.0583.00.00.00%2,000
2025-10-02583.0584.0583.0583.00.00.00%2,200
2025-10-01581.0589.0580.0583.0+3.0+0.52%4,400
2025-09-30581.0589.0580.0580.0-16.0-2.68%10,300
2025-09-29593.0605.0593.0596.0-6.0-1.00%3,600
2025-09-26606.0606.0601.0602.0-4.0-0.66%8,000
2025-09-25597.0608.0594.0606.0+10.0+1.68%17,100
2025-09-24590.0596.0590.0596.0+6.0+1.02%4,900
2025-09-22585.0596.0585.0590.0+6.0+1.03%8,300
2025-09-19585.0586.0582.0584.0+3.0+0.52%4,400
2025-09-18581.0582.0580.0581.0-2.0-0.34%1,100
2025-09-17583.0583.0578.0583.00.00.00%2,000
2025-09-16582.0585.0581.0583.0+2.0+0.34%3,600
2025-09-12580.0582.0574.0581.0——8,400

直近120営業日分を表示