KabuInsight

ポバール興業

4247
スタンダード/化学/POVAL KOGYO 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
2026-03-131,400.01,406.01,400.01,405.0-24.0-1.68%1,300
2026-03-121,400.01,429.01,400.01,429.00.00.00%400
2026-03-111,429.01,429.01,429.01,429.0+24.0+1.71%100
2026-03-101,420.01,420.01,399.01,405.0+45.0+3.31%400
2026-03-091,395.01,395.01,350.01,360.0-41.0-2.93%2,500
2026-03-061,400.01,402.01,400.01,401.0-1.0-0.07%1,200
2026-03-051,432.01,432.01,402.01,402.0-1.0-0.07%3,200
2026-03-041,452.01,452.01,400.01,403.0-58.0-3.97%3,300
2026-03-031,487.01,487.01,460.01,461.0-18.0-1.22%1,500
2026-03-021,487.01,487.01,471.01,479.0+7.0+0.48%1,100
2026-02-271,456.01,472.01,453.01,472.0+16.0+1.10%1,400
2026-02-261,461.01,475.01,450.01,456.0-5.0-0.34%2,000
2026-02-251,465.01,500.01,456.01,461.0-4.0-0.27%2,800
2026-02-241,504.01,522.01,462.01,465.0+31.0+2.16%5,200
2026-02-201,441.01,441.01,413.01,434.0-29.0-1.98%2,200
2026-02-191,462.01,463.01,448.01,463.0+4.0+0.27%1,100
2026-02-181,457.01,459.01,440.01,459.0+2.0+0.14%1,400
2026-02-171,430.01,457.01,430.01,457.0+19.0+1.32%2,300
2026-02-161,434.01,454.01,433.01,438.0+8.0+0.56%3,600
2026-02-131,503.01,547.01,426.01,430.0-190.0-11.73%9,200
2026-02-121,425.01,620.01,408.01,620.0+188.0+13.13%10,000
2026-02-101,425.01,433.01,415.01,432.0+7.0+0.49%1,000
2026-02-091,414.01,425.01,414.01,425.0+17.0+1.21%1,600
2026-02-061,424.01,424.01,408.01,408.0+2.0+0.14%700
2026-02-051,406.01,423.01,406.01,406.0+4.0+0.29%1,900
2026-02-041,415.01,415.01,402.01,402.0+1.0+0.07%600
2026-02-031,389.01,418.01,386.01,401.0+7.0+0.50%1,200
2026-02-021,394.01,394.01,375.01,394.0-1.0-0.07%1,700
2026-01-301,356.01,395.01,354.01,395.0+55.0+4.10%1,900
2026-01-291,336.01,352.01,336.01,340.0-6.0-0.45%700
2026-01-281,345.01,350.01,344.01,346.0+5.0+0.37%1,200
2026-01-271,340.01,341.01,340.01,341.0+2.0+0.15%300
2026-01-261,339.01,339.01,326.01,339.0+15.0+1.13%1,300
2026-01-231,324.01,324.01,324.01,324.0-8.0-0.60%100
2026-01-221,325.01,339.01,325.01,332.0+4.0+0.30%600
2026-01-211,328.01,330.01,328.01,328.00.00.00%600
2026-01-201,335.01,335.01,328.01,328.0-10.0-0.75%300
2026-01-191,336.01,338.01,332.01,338.0+2.0+0.15%800
2026-01-161,360.01,360.01,306.01,336.0-4.0-0.30%2,100
2026-01-151,345.01,345.01,340.01,340.0-5.0-0.37%200
2026-01-141,345.01,345.01,345.01,345.00.00.00%—
2026-01-131,333.01,350.01,331.01,345.00.00.00%700
2026-01-091,340.01,347.01,340.01,345.0+5.0+0.37%800
2026-01-081,348.01,349.01,329.01,340.0-8.0-0.59%600
2026-01-071,320.01,348.01,320.01,348.0+23.0+1.74%700
2026-01-061,325.01,325.01,325.01,325.0-11.0-0.82%100
2026-01-051,337.01,337.01,325.01,336.0-2.0-0.15%900
2025-12-301,317.01,338.01,317.01,338.0+21.0+1.59%900
2025-12-291,342.01,342.01,315.01,317.0+5.0+0.38%1,300
2025-12-261,312.01,312.01,312.01,312.00.00.00%700
2025-12-251,292.01,312.01,292.01,312.0+20.0+1.55%400
2025-12-241,292.01,292.01,292.01,292.00.00.00%—
2025-12-231,300.01,312.01,292.01,292.0-9.0-0.69%700
2025-12-221,309.01,309.01,300.01,301.0-8.0-0.61%500
2025-12-191,315.01,315.01,309.01,309.0-1.0-0.08%300
2025-12-181,311.01,311.01,310.01,310.0-1.0-0.08%200
2025-12-171,311.01,311.01,311.01,311.0+30.0+2.34%100
2025-12-161,320.01,320.01,280.01,281.00.00.00%1,900
2025-12-151,281.01,281.01,281.01,281.00.00.00%1,100
2025-12-121,281.01,281.01,281.01,281.0+1.0+0.08%200
2025-12-111,282.01,282.01,278.01,280.0-7.0-0.54%900
2025-12-101,287.01,287.01,287.01,287.00.00.00%—
2025-12-091,287.01,287.01,287.01,287.0+12.0+0.94%300
2025-12-081,289.01,295.01,275.01,275.0-13.0-1.01%2,000
2025-12-051,285.01,295.01,282.01,288.0-5.0-0.39%1,100
2025-12-041,307.01,307.01,293.01,293.0+4.0+0.31%500
2025-12-031,288.01,305.01,288.01,289.0-16.0-1.23%1,100
2025-12-021,305.01,305.01,305.01,305.00.00.00%300
2025-12-011,301.01,305.01,301.01,305.0+4.0+0.31%600
2025-11-281,298.01,301.01,298.01,301.0+3.0+0.23%1,600
2025-11-271,290.01,298.01,290.01,298.0+7.0+0.54%1,000
2025-11-261,285.01,291.01,283.01,291.0+1.0+0.08%300
2025-11-251,277.01,291.01,277.01,290.0+13.0+1.02%900
2025-11-211,268.01,279.01,262.01,277.0-21.0-1.62%1,300
2025-11-201,298.01,298.01,274.01,298.0+23.0+1.80%700
2025-11-191,279.01,300.01,273.01,275.0-22.0-1.70%1,600
2025-11-181,318.01,330.01,297.01,297.0+9.0+0.70%800
2025-11-171,329.01,329.01,288.01,288.0-11.0-0.85%700
2025-11-141,268.01,330.01,268.01,299.0-46.0-3.42%3,600
2025-11-131,278.01,433.01,270.01,345.0+84.0+6.66%11,500
2025-11-121,256.01,261.01,256.01,261.0-17.0-1.33%500
2025-11-111,278.01,278.01,278.01,278.0+13.0+1.03%200
2025-11-101,255.01,265.01,254.01,265.0+14.0+1.12%700
2025-11-071,249.01,251.01,249.01,251.0-19.0-1.50%300
2025-11-061,290.01,290.01,270.01,270.0-30.0-2.31%900
2025-11-051,245.01,300.01,245.01,300.0+55.0+4.42%6,000
2025-11-041,243.01,245.01,243.01,245.0+9.0+0.73%800
2025-10-311,237.01,244.01,236.01,236.0-2.0-0.16%400
2025-10-301,246.01,246.01,238.01,238.0-9.0-0.72%400
2025-10-291,237.01,247.01,237.01,247.0+9.0+0.73%300
2025-10-281,248.01,250.01,238.01,238.0-10.0-0.80%800
2025-10-271,246.01,248.01,240.01,248.0+8.0+0.65%600
2025-10-241,240.01,240.01,240.01,240.0+3.0+0.24%100
2025-10-231,246.01,246.01,237.01,237.0-10.0-0.80%200
2025-10-221,249.01,249.01,235.01,247.0+12.0+0.97%300
2025-10-211,238.01,248.01,235.01,235.0-14.0-1.12%600
2025-10-201,234.01,249.01,234.01,249.0+15.0+1.22%900
2025-10-171,234.01,234.01,234.01,234.0+3.0+0.24%100
2025-10-161,231.01,231.01,231.01,231.0-13.0-1.05%200
2025-10-151,251.01,251.01,231.01,244.0+7.0+0.57%500
2025-10-141,236.01,237.01,225.01,237.0+1.0+0.08%600
2025-10-101,236.01,236.01,236.01,236.0-19.0-1.51%300
2025-10-091,236.01,255.01,236.01,255.0+22.0+1.78%300
2025-10-081,235.01,235.01,233.01,233.0-2.0-0.16%200
2025-10-071,253.01,255.01,235.01,235.0-10.0-0.80%800
2025-10-061,248.01,248.01,231.01,245.0+15.0+1.22%500
2025-10-031,232.01,232.01,230.01,230.00.00.00%600
2025-10-021,230.01,230.01,230.01,230.0-1.0-0.08%100
2025-10-011,252.01,255.01,231.01,231.0-10.0-0.81%600
2025-09-301,241.01,241.01,241.01,241.00.00.00%300
2025-09-291,241.01,250.01,241.01,241.0-4.0-0.32%1,000
2025-09-261,242.01,248.01,242.01,245.0+3.0+0.24%1,100
2025-09-251,257.01,257.01,242.01,242.0-1.0-0.08%400
2025-09-241,257.01,257.01,242.01,243.0-13.0-1.04%1,300
2025-09-221,255.01,256.01,255.01,256.0+12.0+0.96%300
2025-09-191,247.01,247.01,244.01,244.0-4.0-0.32%500
2025-09-181,250.01,250.01,248.01,248.0-7.0-0.56%500
2025-09-171,260.01,260.01,249.01,255.0-5.0-0.40%600
2025-09-161,260.01,265.01,249.01,260.0+1.0+0.08%1,500
2025-09-121,253.01,259.01,249.01,259.0——1,400

直近120営業日分を表示