KabuInsight

森六

4249
プライム/化学/MORIROKU COMPANY,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
2026-03-132,428.02,453.02,428.02,448.0-19.0-0.77%17,800
2026-03-122,520.02,520.02,457.02,467.0-58.0-2.30%34,200
2026-03-112,531.02,547.02,520.02,525.0+39.0+1.57%15,300
2026-03-102,470.02,500.02,445.02,486.0+58.0+2.39%22,800
2026-03-092,448.02,450.02,404.02,428.0-97.0-3.84%49,600
2026-03-062,521.02,528.02,475.02,525.0-27.0-1.06%23,200
2026-03-052,546.02,597.02,520.02,552.0+104.0+4.25%33,200
2026-03-042,512.02,528.02,428.02,448.0-114.0-4.45%52,900
2026-03-032,627.02,674.02,562.02,562.0-94.0-3.54%65,500
2026-03-022,618.02,682.02,583.02,656.0-6.0-0.23%84,600
2026-02-272,559.02,663.02,559.02,662.0+67.0+2.58%22,800
2026-02-262,607.02,649.02,595.02,595.0-11.0-0.42%20,200
2026-02-252,600.02,636.02,595.02,606.0-8.0-0.31%36,300
2026-02-242,530.02,620.02,530.02,614.0+87.0+3.44%41,800
2026-02-202,529.02,543.02,526.02,527.0-12.0-0.47%33,900
2026-02-192,538.02,544.02,521.02,539.0+1.0+0.04%14,100
2026-02-182,550.02,553.02,529.02,538.0+9.0+0.36%16,800
2026-02-172,500.02,544.02,479.02,529.0+43.0+1.73%33,800
2026-02-162,522.02,522.02,484.02,486.0-22.0-0.88%22,400
2026-02-132,556.02,556.02,485.02,508.0-42.0-1.65%37,400
2026-02-122,498.02,558.02,485.02,550.0+64.0+2.57%37,700
2026-02-102,501.02,560.02,463.02,486.0-39.0-1.54%44,700
2026-02-092,520.02,536.02,505.02,525.0+27.0+1.08%37,300
2026-02-062,464.02,510.02,456.02,498.0+30.0+1.22%20,600
2026-02-052,510.02,511.02,464.02,468.0-31.0-1.24%23,200
2026-02-042,476.02,507.02,460.02,499.0+30.0+1.22%28,400
2026-02-032,452.02,480.02,443.02,469.0+17.0+0.69%17,900
2026-02-022,450.02,475.02,445.02,452.0+24.0+0.99%23,100
2026-01-302,434.02,444.02,418.02,428.0-6.0-0.25%15,500
2026-01-292,427.02,443.02,400.02,434.0-6.0-0.25%32,500
2026-01-282,448.02,458.02,424.02,440.0-8.0-0.33%23,500
2026-01-272,437.02,465.02,415.02,448.0+9.0+0.37%53,200
2026-01-262,519.02,519.02,439.02,439.0-82.0-3.25%33,600
2026-01-232,542.02,561.02,521.02,521.0-34.0-1.33%16,200
2026-01-222,514.02,555.02,504.02,555.0+40.0+1.59%19,700
2026-01-212,482.02,529.02,456.02,515.0+33.0+1.33%28,700
2026-01-202,528.02,540.02,482.02,482.0-59.0-2.32%24,600
2026-01-192,531.02,556.02,508.02,541.0+1.0+0.04%25,900
2026-01-162,526.02,552.02,521.02,540.0+14.0+0.55%14,500
2026-01-152,531.02,544.02,507.02,526.0+6.0+0.24%25,700
2026-01-142,512.02,530.02,507.02,520.0+8.0+0.32%20,400
2026-01-132,500.02,524.02,467.02,512.0+61.0+2.49%24,600
2026-01-092,453.02,480.02,430.02,451.0-6.0-0.24%16,400
2026-01-082,482.02,482.02,452.02,457.0-8.0-0.32%8,200
2026-01-072,466.02,492.02,461.02,465.0-1.0-0.04%12,700
2026-01-062,427.02,470.02,424.02,466.0+40.0+1.65%20,800
2026-01-052,464.02,530.02,426.02,426.0-69.0-2.77%30,300
2025-12-302,476.02,526.02,461.02,495.0+28.0+1.13%22,400
2025-12-292,416.02,489.02,408.02,467.0+37.0+1.52%20,500
2025-12-262,371.02,438.02,370.02,430.0+69.0+2.92%25,500
2025-12-252,372.02,374.02,357.02,361.0-1.0-0.04%4,800
2025-12-242,352.02,405.02,336.02,362.0+9.0+0.38%13,900
2025-12-232,300.02,356.02,300.02,353.0+53.0+2.30%16,100
2025-12-222,281.02,317.02,269.02,300.0+35.0+1.55%42,100
2025-12-192,325.02,333.02,265.02,265.0-59.0-2.54%31,700
2025-12-182,305.02,324.02,297.02,324.0+19.0+0.82%18,400
2025-12-172,309.02,319.02,302.02,305.0+1.0+0.04%10,400
2025-12-162,311.02,314.02,304.02,304.0-11.0-0.48%5,500
2025-12-152,313.02,317.02,306.02,315.0+9.0+0.39%7,700
2025-12-122,302.02,314.02,292.02,306.0+36.0+1.59%12,300
2025-12-112,302.02,313.02,270.02,270.0-32.0-1.39%17,200
2025-12-102,310.02,316.02,300.02,302.0+7.0+0.31%10,700
2025-12-092,302.02,320.02,295.02,295.0-7.0-0.30%7,900
2025-12-082,300.02,318.02,298.02,302.0+4.0+0.17%7,900
2025-12-052,325.02,325.02,297.02,298.0-26.0-1.12%13,700
2025-12-042,280.02,334.02,280.02,324.0+48.0+2.11%15,100
2025-12-032,337.02,348.02,276.02,276.0-45.0-1.94%16,300
2025-12-022,355.02,366.02,321.02,321.0-34.0-1.44%19,400
2025-12-012,410.02,410.02,353.02,355.0-56.0-2.32%14,200
2025-11-282,361.02,415.02,361.02,411.0+48.0+2.03%12,900
2025-11-272,340.02,368.02,340.02,363.0+24.0+1.03%9,900
2025-11-262,303.02,345.02,303.02,339.0+36.0+1.56%7,100
2025-11-252,314.02,325.02,297.02,303.0-15.0-0.65%7,200
2025-11-212,270.02,318.02,270.02,318.0+32.0+1.40%17,200
2025-11-202,298.02,304.02,286.02,286.00.00.00%8,000
2025-11-192,260.02,305.02,260.02,286.0+19.0+0.84%22,100
2025-11-182,297.02,297.02,255.02,267.0-17.0-0.74%15,300
2025-11-172,285.02,314.02,280.02,284.0+5.0+0.22%14,100
2025-11-142,333.02,344.02,275.02,279.0-43.0-1.85%29,900
2025-11-132,404.02,404.02,312.02,322.0-56.0-2.35%17,200
2025-11-122,340.02,388.02,340.02,378.0+38.0+1.62%11,600
2025-11-112,357.02,357.02,320.02,340.0-16.0-0.68%6,300
2025-11-102,361.02,366.02,351.02,356.0+5.0+0.21%8,000
2025-11-072,356.02,373.02,335.02,351.0-5.0-0.21%5,700
2025-11-062,359.02,383.02,340.02,356.0+18.0+0.77%8,800
2025-11-052,385.02,400.02,338.02,338.0-38.0-1.60%15,900
2025-11-042,340.02,406.02,327.02,376.0+29.0+1.24%14,800
2025-10-312,343.02,359.02,320.02,347.0+4.0+0.17%16,100
2025-10-302,368.02,386.02,343.02,343.0-22.0-0.93%19,500
2025-10-292,465.02,465.02,361.02,365.0-72.0-2.95%18,700
2025-10-282,535.02,535.02,436.02,437.0-118.0-4.62%11,900
2025-10-272,511.02,561.02,507.02,555.0+44.0+1.75%10,400
2025-10-242,500.02,526.02,476.02,511.0+22.0+0.88%7,400
2025-10-232,490.02,528.02,460.02,489.0-13.0-0.52%12,800
2025-10-222,463.02,523.02,435.02,502.0+56.0+2.29%60,400
2025-10-212,450.02,463.02,426.02,446.0+9.0+0.37%14,200
2025-10-202,451.02,451.02,429.02,437.0+15.0+0.62%11,400
2025-10-172,446.02,446.02,395.02,422.0-12.0-0.49%11,600
2025-10-162,497.02,497.02,430.02,434.0-13.0-0.53%13,400
2025-10-152,413.02,468.02,413.02,447.0+36.0+1.49%7,800
2025-10-142,467.02,467.02,408.02,411.0-40.0-1.63%13,400
2025-10-102,525.02,525.02,411.02,451.0-100.0-3.92%27,400
2025-10-092,548.02,560.02,517.02,551.0+20.0+0.79%13,800
2025-10-082,578.02,595.02,531.02,531.0-59.0-2.28%13,900
2025-10-072,609.02,618.02,570.02,590.0-22.0-0.84%11,500
2025-10-062,583.02,617.02,564.02,612.0+79.0+3.12%17,600
2025-10-032,502.02,556.02,502.02,533.0+16.0+0.64%9,600
2025-10-022,518.02,543.02,484.02,517.0-1.0-0.04%12,500
2025-10-012,576.02,581.02,511.02,518.0-61.0-2.37%18,100
2025-09-302,620.02,645.02,579.02,579.0-43.0-1.64%13,100
2025-09-292,650.02,650.02,575.02,622.0-82.0-3.03%20,100
2025-09-262,657.02,704.02,657.02,704.0+42.0+1.58%25,400
2025-09-252,669.02,682.02,649.02,662.0-11.0-0.41%19,600
2025-09-242,588.02,700.02,580.02,673.0+85.0+3.28%29,400
2025-09-222,572.02,600.02,570.02,588.0+16.0+0.62%10,000
2025-09-192,567.02,599.02,542.02,572.0+18.0+0.70%21,700
2025-09-182,551.02,560.02,527.02,554.0+8.0+0.31%15,600
2025-09-172,550.02,550.02,519.02,546.0-3.0-0.12%6,900
2025-09-162,547.02,573.02,529.02,549.0+6.0+0.24%8,500
2025-09-122,539.02,545.02,511.02,543.0——11,800

直近120営業日分を表示