KabuInsight

ダイキョーニシカワ

4246
プライム/化学/DaikyoNishikawa Corporation
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
2026-03-13859.0871.0854.0854.0-14.0-1.61%359,900
2026-03-12885.0891.0867.0868.0-19.0-2.14%365,400
2026-03-11871.0889.0871.0887.0+22.0+2.54%272,600
2026-03-10860.0869.0851.0865.0+20.0+2.37%302,500
2026-03-09840.0853.0820.0845.0-39.0-4.41%709,400
2026-03-06880.0888.0866.0884.0-4.0-0.45%378,100
2026-03-05888.0904.0885.0888.0+32.0+3.74%401,900
2026-03-04885.0890.0842.0856.0-54.0-5.93%1,001,700
2026-03-03926.0933.0910.0910.0-23.0-2.47%682,700
2026-03-02922.0934.0919.0933.0-11.0-1.17%558,300
2026-02-27918.0944.0915.0944.0+32.0+3.51%627,600
2026-02-26910.0923.0910.0912.0-3.0-0.33%327,400
2026-02-25924.0930.0910.0915.0-6.0-0.65%554,700
2026-02-24911.0925.0905.0921.0+11.0+1.21%564,500
2026-02-20915.0916.0902.0910.0-6.0-0.66%332,300
2026-02-19904.0920.0894.0916.0+9.0+0.99%370,100
2026-02-18904.0914.0891.0907.0+3.0+0.33%408,300
2026-02-17917.0937.0903.0904.0-17.0-1.85%513,200
2026-02-16915.0927.0910.0921.0+9.0+0.99%780,000
2026-02-13889.0919.0883.0912.0+38.0+4.35%1,403,300
2026-02-12877.0885.0862.0874.0-2.0-0.23%750,400
2026-02-10865.0876.0860.0876.0+21.0+2.46%635,700
2026-02-09871.0872.0854.0855.0-7.0-0.81%1,000,400
2026-02-06850.0867.0849.0862.0+13.0+1.53%1,100,400
2026-02-05843.0858.0839.0849.0+10.0+1.19%1,241,100
2026-02-04831.0839.0827.0839.0+13.0+1.57%780,100
2026-02-03827.0830.0820.0826.0+8.0+0.98%575,700
2026-02-02827.0836.0818.0818.0-1.0-0.12%545,400
2026-01-30824.0826.0814.0819.0+1.0+0.12%263,900
2026-01-29821.0823.0809.0818.0-4.0-0.49%391,200
2026-01-28834.0834.0817.0822.0-21.0-2.49%682,200
2026-01-27840.0844.0832.0843.0+13.0+1.57%1,045,400
2026-01-26845.0850.0826.0830.0-22.0-2.58%3,469,300
2026-01-23846.0852.0839.0852.0+9.0+1.07%314,800
2026-01-22843.0860.0843.0843.0+3.0+0.36%455,600
2026-01-21836.0849.0834.0840.0-3.0-0.36%601,300
2026-01-20880.0880.0839.0843.0-25.0-2.88%1,766,800
2026-01-19833.0868.0817.0868.0+40.0+4.83%1,298,900
2026-01-16825.0832.0815.0828.0-4.0-0.48%407,000
2026-01-15835.0840.0825.0832.0-12.0-1.42%359,500
2026-01-14825.0847.0825.0844.0+17.0+2.06%386,800
2026-01-13820.0830.0817.0827.0+10.0+1.22%612,900
2026-01-09809.0833.0809.0817.0+5.0+0.62%712,400
2026-01-08812.0831.0805.0812.0-14.0-1.69%1,311,500
2026-01-07808.0828.0805.0826.0+15.0+1.85%189,600
2026-01-06807.0824.0807.0811.0+5.0+0.62%270,600
2026-01-05800.0810.0800.0806.0+9.0+1.13%176,700
2025-12-30793.0799.0789.0797.0+4.0+0.50%111,500
2025-12-29784.0794.0781.0793.0+13.0+1.67%146,600
2025-12-26780.0783.0776.0780.0+3.0+0.39%72,100
2025-12-25784.0784.0777.0777.0-2.0-0.26%46,000
2025-12-24787.0787.0776.0779.0-5.0-0.64%76,900
2025-12-23789.0794.0778.0784.0-5.0-0.63%111,500
2025-12-22790.0793.0787.0789.00.00.00%88,900
2025-12-19779.0790.0777.0789.0+12.0+1.54%208,000
2025-12-18769.0777.0764.0777.0+11.0+1.44%92,400
2025-12-17769.0769.0760.0766.0+5.0+0.66%78,900
2025-12-16775.0775.0761.0761.0-12.0-1.55%70,300
2025-12-15765.0773.0763.0773.0+9.0+1.18%127,700
2025-12-12759.0767.0758.0764.0+12.0+1.60%93,500
2025-12-11770.0770.0752.0752.0-14.0-1.83%85,100
2025-12-10761.0770.0761.0766.0+8.0+1.06%61,300
2025-12-09758.0762.0756.0758.0-1.0-0.13%72,900
2025-12-08759.0763.0756.0759.00.00.00%64,900
2025-12-05771.0772.0759.0759.0-14.0-1.81%92,600
2025-12-04769.0778.0766.0773.0+8.0+1.05%114,000
2025-12-03759.0767.0757.0765.0+6.0+0.79%83,800
2025-12-02763.0763.0756.0759.0-6.0-0.78%62,000
2025-12-01766.0773.0760.0765.00.00.00%143,800
2025-11-28760.0770.0759.0765.0+7.0+0.92%85,200
2025-11-27759.0763.0755.0758.0+2.0+0.26%66,100
2025-11-26746.0756.0743.0756.0+8.0+1.07%99,000
2025-11-25758.0758.0744.0748.0-10.0-1.32%83,900
2025-11-21742.0758.0742.0758.0+16.0+2.16%108,500
2025-11-20737.0743.0729.0742.0+16.0+2.20%114,800
2025-11-19734.0735.0725.0726.0-7.0-0.95%89,700
2025-11-18732.0738.0730.0733.0+1.0+0.14%114,400
2025-11-17737.0742.0732.0732.0-8.0-1.08%111,800
2025-11-14744.0749.0740.0740.0-9.0-1.20%64,800
2025-11-13750.0755.0744.0749.0-1.0-0.13%66,400
2025-11-12735.0756.0735.0750.0+12.0+1.63%124,700
2025-11-11743.0743.0730.0738.0-5.0-0.67%98,400
2025-11-10750.0752.0740.0743.0-1.0-0.13%136,000
2025-11-07739.0746.0730.0744.0+16.0+2.20%165,100
2025-11-06734.0741.0728.0728.0-3.0-0.41%109,400
2025-11-05738.0739.0718.0731.0-7.0-0.95%112,200
2025-11-04726.0749.0725.0738.0+8.0+1.10%114,400
2025-10-31734.0735.0724.0730.00.00.00%100,300
2025-10-30726.0734.0723.0730.0+4.0+0.55%280,200
2025-10-29742.0744.0725.0726.0-19.0-2.55%122,400
2025-10-28759.0759.0742.0745.0-15.0-1.97%132,900
2025-10-27754.0760.0754.0760.0+9.0+1.20%105,300
2025-10-24749.0751.0746.0751.0+2.0+0.27%59,600
2025-10-23745.0749.0738.0749.0+7.0+0.94%113,600
2025-10-22727.0742.0726.0742.0+15.0+2.06%247,400
2025-10-21728.0735.0726.0727.0-7.0-0.95%203,000
2025-10-20730.0734.0723.0734.0+12.0+1.66%111,400
2025-10-17723.0729.0719.0722.0-6.0-0.82%101,200
2025-10-16723.0728.0720.0728.0+7.0+0.97%80,600
2025-10-15715.0723.0714.0721.0+9.0+1.26%71,000
2025-10-14710.0716.0705.0712.0-5.0-0.70%130,100
2025-10-10725.0725.0713.0717.0-13.0-1.78%158,700
2025-10-09734.0739.0725.0730.0-6.0-0.82%98,500
2025-10-08744.0751.0732.0736.0-7.0-0.94%93,700
2025-10-07741.0750.0739.0743.0+2.0+0.27%78,400
2025-10-06748.0750.0739.0741.0+8.0+1.09%127,500
2025-10-03724.0733.0723.0733.0+7.0+0.96%84,300
2025-10-02723.0730.0716.0726.0+1.0+0.14%119,900
2025-10-01725.0728.0713.0725.0-8.0-1.09%227,000
2025-09-30739.0739.0729.0733.0-6.0-0.81%108,500
2025-09-29752.0752.0737.0739.0-27.0-3.52%161,000
2025-09-26762.0769.0761.0766.0+6.0+0.79%201,900
2025-09-25764.0765.0759.0760.0-5.0-0.65%112,400
2025-09-24769.0773.0761.0765.0-3.0-0.39%113,300
2025-09-22770.0771.0767.0768.00.00.00%75,600
2025-09-19779.0783.0764.0768.0-10.0-1.29%181,800
2025-09-18780.0781.0772.0778.0-3.0-0.38%69,200
2025-09-17786.0786.0775.0781.0-5.0-0.64%111,900
2025-09-16763.0787.0761.0786.0+26.0+3.42%235,300
2025-09-12760.0768.0760.0760.0——109,100

直近120営業日分を表示