KabuInsight

恵和

4251
プライム/化学/KEIWA Incorporated
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
2026-03-131,268.01,296.01,262.01,285.0+8.0+0.63%91,700
2026-03-121,301.01,305.01,270.01,277.0-33.0-2.52%93,300
2026-03-111,310.01,340.01,296.01,310.0+14.0+1.08%93,400
2026-03-101,265.01,303.01,265.01,296.0+77.0+6.32%117,400
2026-03-091,211.01,232.01,184.01,219.0-80.0-6.16%240,700
2026-03-061,282.01,306.01,265.01,299.0-13.0-0.99%82,700
2026-03-051,263.01,316.01,256.01,312.0+75.0+6.06%129,500
2026-03-041,275.01,290.01,220.01,237.0-68.0-5.21%237,000
2026-03-031,370.01,374.01,296.01,305.0-63.0-4.61%205,700
2026-03-021,350.01,385.01,329.01,368.0-5.0-0.36%168,400
2026-02-271,339.01,381.01,335.01,373.0+34.0+2.54%92,200
2026-02-261,334.01,349.01,320.01,339.0+15.0+1.13%80,300
2026-02-251,345.01,364.01,311.01,324.0-13.0-0.97%254,400
2026-02-241,310.01,349.01,302.01,337.0+14.0+1.06%119,000
2026-02-201,283.01,324.01,277.01,323.0+32.0+2.48%139,100
2026-02-191,297.01,297.01,273.01,291.0+3.0+0.23%105,700
2026-02-181,280.01,314.01,266.01,288.0-5.0-0.39%221,300
2026-02-171,294.01,309.01,265.01,293.00.00.00%183,400
2026-02-161,289.01,326.01,255.01,293.0-50.0-3.72%394,400
2026-02-131,375.01,376.01,313.01,343.0-33.0-2.40%283,700
2026-02-121,390.01,400.01,372.01,376.0-23.0-1.64%113,900
2026-02-101,385.01,403.01,381.01,399.0+16.0+1.16%72,300
2026-02-091,394.01,394.01,367.01,383.0+26.0+1.92%89,000
2026-02-061,366.01,366.01,334.01,357.0-9.0-0.66%80,300
2026-02-051,367.01,408.01,352.01,366.0+8.0+0.59%115,100
2026-02-041,345.01,370.01,343.01,358.0+8.0+0.59%56,800
2026-02-031,343.01,358.01,333.01,350.0+44.0+3.37%94,900
2026-02-021,347.01,350.01,304.01,306.0-17.0-1.28%109,800
2026-01-301,331.01,331.01,313.01,323.0-8.0-0.60%62,300
2026-01-291,345.01,349.01,320.01,331.0-8.0-0.60%72,700
2026-01-281,356.01,363.01,334.01,339.0-24.0-1.76%73,300
2026-01-271,327.01,369.01,324.01,363.0+37.0+2.79%77,500
2026-01-261,356.01,356.01,323.01,326.0-60.0-4.33%132,400
2026-01-231,379.01,396.01,369.01,386.0+12.0+0.87%69,900
2026-01-221,350.01,385.01,346.01,374.0+39.0+2.92%95,100
2026-01-211,315.01,346.01,312.01,335.00.00.00%66,800
2026-01-201,384.01,384.01,335.01,335.0-37.0-2.70%100,600
2026-01-191,400.01,400.01,356.01,372.0-13.0-0.94%124,300
2026-01-161,364.01,385.01,354.01,385.0+28.0+2.06%104,300
2026-01-151,334.01,373.01,320.01,357.0+17.0+1.27%90,900
2026-01-141,306.01,340.01,306.01,340.0+34.0+2.60%81,000
2026-01-131,320.01,326.01,295.01,306.0-2.0-0.15%118,600
2026-01-091,288.01,310.01,288.01,308.0+24.0+1.87%65,800
2026-01-081,309.01,313.01,280.01,284.0-25.0-1.91%61,100
2026-01-071,291.01,312.01,287.01,309.0+20.0+1.55%72,900
2026-01-061,281.01,318.01,281.01,289.0+14.0+1.10%122,200
2026-01-051,272.01,280.01,253.01,275.0+23.0+1.84%86,200
2025-12-301,273.01,275.01,252.01,252.0-21.0-1.65%68,100
2025-12-291,258.01,285.01,250.01,273.0-3.0-0.24%161,200
2025-12-261,292.01,298.01,274.01,276.0-16.0-1.24%117,800
2025-12-251,281.01,297.01,278.01,292.0+18.0+1.41%64,600
2025-12-241,278.01,287.01,266.01,274.0-4.0-0.31%93,700
2025-12-231,277.01,278.01,265.01,278.0+2.0+0.16%55,200
2025-12-221,279.01,282.01,259.01,276.0+11.0+0.87%110,200
2025-12-191,245.01,275.01,229.01,265.0+20.0+1.61%148,100
2025-12-181,253.01,285.01,238.01,245.0+22.0+1.80%224,900
2025-12-171,208.01,226.01,186.01,223.0+28.0+2.34%103,500
2025-12-161,229.01,230.01,194.01,195.0-31.0-2.53%81,200
2025-12-151,211.01,229.01,198.01,226.0+14.0+1.16%77,700
2025-12-121,192.01,213.01,187.01,212.0+37.0+3.15%82,200
2025-12-111,209.01,218.01,169.01,175.0-36.0-2.97%134,800
2025-12-101,214.01,227.01,208.01,211.0-1.0-0.08%63,200
2025-12-091,212.01,231.01,204.01,212.0-3.0-0.25%89,700
2025-12-081,221.01,228.01,209.01,215.0-1.0-0.08%39,900
2025-12-051,230.01,233.01,211.01,216.0-14.0-1.14%86,700
2025-12-041,220.01,230.01,211.01,230.0+19.0+1.57%72,600
2025-12-031,204.01,219.01,204.01,211.0+2.0+0.17%42,800
2025-12-021,220.01,227.01,206.01,209.0-8.0-0.66%83,300
2025-12-011,243.01,245.01,213.01,217.0-30.0-2.41%75,600
2025-11-281,182.01,249.01,177.01,247.0+60.0+5.05%172,000
2025-11-271,172.01,191.01,163.01,187.0+27.0+2.33%82,900
2025-11-261,157.01,165.01,147.01,160.0+3.0+0.26%119,200
2025-11-251,182.01,190.01,152.01,157.0-25.0-2.12%87,100
2025-11-211,150.01,195.01,146.01,182.0+14.0+1.20%87,800
2025-11-201,172.01,180.01,157.01,168.0+11.0+0.95%113,400
2025-11-191,198.01,204.01,148.01,157.0-45.0-3.74%161,800
2025-11-181,230.01,236.01,195.01,202.0-23.0-1.88%109,800
2025-11-171,218.01,235.01,212.01,225.0+37.0+3.11%173,000
2025-11-141,180.01,198.01,167.01,188.0+5.0+0.42%131,400
2025-11-131,160.01,190.01,157.01,183.0+24.0+2.07%134,000
2025-11-121,159.01,167.01,151.01,159.0-4.0-0.34%51,500
2025-11-111,170.01,170.01,151.01,163.0-3.0-0.26%43,100
2025-11-101,145.01,179.01,139.01,166.0+21.0+1.83%86,200
2025-11-071,137.01,149.01,131.01,145.0-8.0-0.69%88,600
2025-11-061,129.01,159.01,129.01,153.0+21.0+1.86%53,700
2025-11-051,154.01,156.01,104.01,132.0-22.0-1.91%133,900
2025-11-041,149.01,173.01,142.01,154.0-2.0-0.17%50,500
2025-10-311,170.01,170.01,147.01,156.0-11.0-0.94%77,200
2025-10-301,175.01,180.01,162.01,167.0-8.0-0.68%80,600
2025-10-291,188.01,189.01,172.01,175.0-14.0-1.18%43,600
2025-10-281,214.01,222.01,184.01,189.0-30.0-2.46%69,900
2025-10-271,223.01,231.01,211.01,219.0+1.0+0.08%57,100
2025-10-241,223.01,224.01,206.01,218.0+1.0+0.08%49,500
2025-10-231,210.01,219.01,193.01,217.0+7.0+0.58%47,200
2025-10-221,212.01,219.01,200.01,210.0-2.0-0.17%39,100
2025-10-211,210.01,220.01,202.01,212.0+9.0+0.75%97,600
2025-10-201,185.01,205.01,182.01,203.0+22.0+1.86%43,900
2025-10-171,215.01,215.01,181.01,181.0-35.0-2.88%54,400
2025-10-161,205.01,216.01,195.01,216.0+11.0+0.91%35,400
2025-10-151,175.01,205.01,175.01,205.0+33.0+2.82%48,600
2025-10-141,174.01,191.01,154.01,172.0-25.0-2.09%105,400
2025-10-101,225.01,231.01,194.01,197.0-45.0-3.62%95,400
2025-10-091,224.01,242.01,222.01,242.0+22.0+1.80%60,100
2025-10-081,219.01,233.01,218.01,220.0-7.0-0.57%31,000
2025-10-071,212.01,241.01,204.01,227.0+14.0+1.15%89,500
2025-10-061,221.01,229.01,210.01,213.0+22.0+1.85%123,200
2025-10-031,158.01,191.01,157.01,191.0+33.0+2.85%47,200
2025-10-021,150.01,176.01,150.01,158.0+11.0+0.96%62,400
2025-10-011,172.01,173.01,145.01,147.0-34.0-2.88%94,900
2025-09-301,192.01,192.01,176.01,181.0-18.0-1.50%83,000
2025-09-291,200.01,208.01,183.01,199.0-1.0-0.08%69,600
2025-09-261,200.01,210.01,183.01,200.0+1.0+0.08%143,100
2025-09-251,196.01,213.01,188.01,199.0+9.0+0.76%152,300
2025-09-241,187.01,199.01,170.01,190.0+7.0+0.59%136,800
2025-09-221,174.01,200.01,174.01,183.0+13.0+1.11%156,300
2025-09-191,177.01,185.01,154.01,170.0-4.0-0.34%121,800
2025-09-181,152.01,184.01,147.01,174.0+26.0+2.26%129,300
2025-09-171,163.01,163.01,135.01,148.0-15.0-1.29%85,900
2025-09-161,143.01,170.01,143.01,163.0+25.0+2.20%175,300
2025-09-121,125.01,143.01,123.01,138.0——87,800

直近120営業日分を表示