日本化薬
4272プライム/化学/NIPPON KAYAKU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,800.0 | 1,832.5 | 1,800.0 | 1,808.0 | -1.0 | -0.06% | 376,900 |
| 2026-03-12 | 1,836.5 | 1,838.0 | 1,803.5 | 1,809.0 | -50.5 | -2.72% | 292,800 |
| 2026-03-11 | 1,864.0 | 1,879.0 | 1,854.0 | 1,859.5 | +16.5 | +0.90% | 436,700 |
| 2026-03-10 | 1,849.5 | 1,861.0 | 1,826.0 | 1,843.0 | +28.0 | +1.54% | 400,100 |
| 2026-03-09 | 1,800.0 | 1,827.0 | 1,797.0 | 1,815.0 | -65.0 | -3.46% | 525,900 |
| 2026-03-06 | 1,846.0 | 1,886.0 | 1,835.5 | 1,880.0 | +7.5 | +0.40% | 319,100 |
| 2026-03-05 | 1,899.0 | 1,909.5 | 1,855.5 | 1,872.5 | +30.0 | +1.63% | 400,300 |
| 2026-03-04 | 1,878.5 | 1,899.0 | 1,823.0 | 1,842.5 | -89.0 | -4.61% | 559,400 |
| 2026-03-03 | 1,970.0 | 1,985.5 | 1,919.0 | 1,931.5 | -54.5 | -2.74% | 501,500 |
| 2026-03-02 | 1,994.0 | 1,995.0 | 1,947.5 | 1,986.0 | -19.0 | -0.95% | 573,100 |
| 2026-02-27 | 1,977.0 | 2,018.5 | 1,965.0 | 2,005.0 | +40.0 | +2.04% | 610,300 |
| 2026-02-26 | 1,971.0 | 1,971.5 | 1,953.5 | 1,965.0 | +5.5 | +0.28% | 351,700 |
| 2026-02-25 | 1,973.0 | 1,973.0 | 1,926.5 | 1,959.5 | -4.0 | -0.20% | 541,000 |
| 2026-02-24 | 1,944.5 | 1,963.5 | 1,912.5 | 1,963.5 | +38.5 | +2.00% | 572,100 |
| 2026-02-20 | 1,945.5 | 1,948.0 | 1,913.0 | 1,925.0 | -24.5 | -1.26% | 419,900 |
| 2026-02-19 | 1,918.0 | 1,959.5 | 1,910.0 | 1,949.5 | +32.0 | +1.67% | 444,700 |
| 2026-02-18 | 1,908.0 | 1,919.0 | 1,898.5 | 1,917.5 | +16.0 | +0.84% | 465,700 |
| 2026-02-17 | 1,881.5 | 1,905.5 | 1,880.0 | 1,901.5 | +20.0 | +1.06% | 431,400 |
| 2026-02-16 | 1,880.0 | 1,888.0 | 1,858.0 | 1,881.5 | +19.5 | +1.05% | 426,100 |
| 2026-02-13 | 1,875.0 | 1,879.0 | 1,831.0 | 1,862.0 | -11.0 | -0.59% | 477,300 |
| 2026-02-12 | 1,870.0 | 1,873.0 | 1,860.0 | 1,873.0 | +7.0 | +0.38% | 448,300 |
| 2026-02-10 | 1,860.0 | 1,873.0 | 1,855.5 | 1,866.0 | +10.0 | +0.54% | 355,700 |
| 2026-02-09 | 1,880.0 | 1,880.0 | 1,845.5 | 1,856.0 | +10.5 | +0.57% | 391,600 |
| 2026-02-06 | 1,823.0 | 1,859.0 | 1,810.5 | 1,845.5 | +19.5 | +1.07% | 370,000 |
| 2026-02-05 | 1,860.0 | 1,864.0 | 1,826.0 | 1,826.0 | -11.5 | -0.63% | 396,800 |
| 2026-02-04 | 1,802.5 | 1,838.5 | 1,795.0 | 1,837.5 | +43.5 | +2.42% | 532,100 |
| 2026-02-03 | 1,718.5 | 1,794.0 | 1,700.0 | 1,794.0 | -4.5 | -0.25% | 954,200 |
| 2026-02-02 | 1,830.0 | 1,834.0 | 1,798.0 | 1,798.5 | +1.0 | +0.06% | 640,900 |
| 2026-01-30 | 1,790.5 | 1,805.0 | 1,783.0 | 1,797.5 | +7.0 | +0.39% | 594,500 |
| 2026-01-29 | 1,780.0 | 1,793.5 | 1,766.0 | 1,790.5 | +3.0 | +0.17% | 412,400 |
| 2026-01-28 | 1,800.0 | 1,800.5 | 1,787.5 | 1,787.5 | -26.0 | -1.43% | 514,200 |
| 2026-01-27 | 1,797.0 | 1,814.0 | 1,790.0 | 1,813.5 | +9.0 | +0.50% | 577,900 |
| 2026-01-26 | 1,800.0 | 1,809.0 | 1,792.0 | 1,804.5 | -9.0 | -0.50% | 522,000 |
| 2026-01-23 | 1,808.5 | 1,819.5 | 1,800.5 | 1,813.5 | +10.0 | +0.55% | 315,100 |
| 2026-01-22 | 1,789.5 | 1,808.5 | 1,785.0 | 1,803.5 | +23.0 | +1.29% | 399,500 |
| 2026-01-21 | 1,750.0 | 1,781.5 | 1,748.5 | 1,780.5 | +8.5 | +0.48% | 449,600 |
| 2026-01-20 | 1,785.0 | 1,788.5 | 1,767.5 | 1,772.0 | -25.0 | -1.39% | 399,000 |
| 2026-01-19 | 1,804.0 | 1,804.0 | 1,778.5 | 1,797.0 | -3.5 | -0.19% | 360,500 |
| 2026-01-16 | 1,778.5 | 1,801.5 | 1,776.5 | 1,800.5 | +23.5 | +1.32% | 423,000 |
| 2026-01-15 | 1,760.0 | 1,782.5 | 1,756.5 | 1,777.0 | +25.0 | +1.43% | 454,400 |
| 2026-01-14 | 1,730.0 | 1,756.0 | 1,724.0 | 1,752.0 | +24.0 | +1.39% | 322,600 |
| 2026-01-13 | 1,730.0 | 1,737.0 | 1,720.0 | 1,728.0 | +4.0 | +0.23% | 532,200 |
| 2026-01-09 | 1,706.0 | 1,725.0 | 1,702.5 | 1,724.0 | +21.0 | +1.23% | 472,100 |
| 2026-01-08 | 1,701.5 | 1,711.5 | 1,694.0 | 1,703.0 | -4.5 | -0.26% | 348,200 |
| 2026-01-07 | 1,690.0 | 1,707.5 | 1,687.0 | 1,707.5 | +7.0 | +0.41% | 562,400 |
| 2026-01-06 | 1,681.0 | 1,703.5 | 1,681.0 | 1,700.5 | +21.0 | +1.25% | 457,300 |
| 2026-01-05 | 1,683.0 | 1,690.5 | 1,669.0 | 1,679.5 | -2.0 | -0.12% | 579,700 |
| 2025-12-30 | 1,687.5 | 1,692.5 | 1,681.0 | 1,681.5 | -6.5 | -0.39% | 436,300 |
| 2025-12-29 | 1,689.5 | 1,692.0 | 1,680.0 | 1,688.0 | -6.5 | -0.38% | 544,100 |
| 2025-12-26 | 1,698.0 | 1,699.0 | 1,681.5 | 1,694.5 | +15.5 | +0.92% | 416,500 |
| 2025-12-25 | 1,705.5 | 1,705.5 | 1,676.0 | 1,679.0 | -13.5 | -0.80% | 327,400 |
| 2025-12-24 | 1,700.0 | 1,707.5 | 1,687.0 | 1,692.5 | -7.0 | -0.41% | 295,100 |
| 2025-12-23 | 1,680.0 | 1,699.5 | 1,675.5 | 1,699.5 | +25.5 | +1.52% | 359,200 |
| 2025-12-22 | 1,700.0 | 1,702.0 | 1,669.0 | 1,674.0 | -16.5 | -0.98% | 556,900 |
| 2025-12-19 | 1,680.0 | 1,700.0 | 1,679.0 | 1,690.5 | +11.0 | +0.65% | 519,300 |
| 2025-12-18 | 1,687.0 | 1,691.0 | 1,673.0 | 1,679.5 | +3.5 | +0.21% | 485,000 |
| 2025-12-17 | 1,687.0 | 1,687.0 | 1,670.5 | 1,676.0 | +7.5 | +0.45% | 360,700 |
| 2025-12-16 | 1,693.0 | 1,693.0 | 1,666.5 | 1,668.5 | -15.0 | -0.89% | 397,200 |
| 2025-12-15 | 1,683.5 | 1,690.0 | 1,674.0 | 1,683.5 | +12.5 | +0.75% | 437,400 |
| 2025-12-12 | 1,661.5 | 1,672.0 | 1,656.5 | 1,671.0 | +27.5 | +1.67% | 369,300 |
| 2025-12-11 | 1,673.0 | 1,676.0 | 1,643.5 | 1,643.5 | -22.5 | -1.35% | 360,900 |
| 2025-12-10 | 1,672.0 | 1,684.5 | 1,666.0 | 1,666.0 | -2.0 | -0.12% | 340,200 |
| 2025-12-09 | 1,668.0 | 1,672.0 | 1,656.5 | 1,668.0 | +18.0 | +1.09% | 514,800 |
| 2025-12-08 | 1,645.0 | 1,650.0 | 1,635.5 | 1,650.0 | +24.0 | +1.48% | 482,400 |
| 2025-12-05 | 1,625.0 | 1,635.5 | 1,613.0 | 1,626.0 | +1.0 | +0.06% | 501,000 |
| 2025-12-04 | 1,618.0 | 1,637.5 | 1,611.0 | 1,625.0 | +1.5 | +0.09% | 541,100 |
| 2025-12-03 | 1,625.0 | 1,632.0 | 1,616.0 | 1,623.5 | -15.0 | -0.92% | 568,600 |
| 2025-12-02 | 1,644.5 | 1,650.5 | 1,632.0 | 1,638.5 | +4.5 | +0.28% | 461,800 |
| 2025-12-01 | 1,652.5 | 1,658.0 | 1,631.5 | 1,634.0 | -4.5 | -0.27% | 603,800 |
| 2025-11-28 | 1,610.0 | 1,645.0 | 1,608.5 | 1,638.5 | +33.0 | +2.06% | 763,300 |
| 2025-11-27 | 1,605.0 | 1,621.5 | 1,600.0 | 1,605.5 | +1.5 | +0.09% | 461,500 |
| 2025-11-26 | 1,564.0 | 1,607.5 | 1,550.5 | 1,604.0 | +58.0 | +3.75% | 826,600 |
| 2025-11-25 | 1,548.0 | 1,554.0 | 1,541.0 | 1,546.0 | +8.5 | +0.55% | 856,200 |
| 2025-11-21 | 1,511.0 | 1,539.0 | 1,510.0 | 1,537.5 | +12.5 | +0.82% | 597,000 |
| 2025-11-20 | 1,533.0 | 1,545.5 | 1,522.5 | 1,525.0 | -4.0 | -0.26% | 651,900 |
| 2025-11-19 | 1,505.0 | 1,540.0 | 1,503.5 | 1,529.0 | +33.5 | +2.24% | 1,155,100 |
| 2025-11-18 | 1,503.5 | 1,513.0 | 1,491.0 | 1,495.5 | -8.5 | -0.57% | 671,700 |
| 2025-11-17 | 1,500.5 | 1,504.5 | 1,493.5 | 1,504.0 | -8.0 | -0.53% | 500,500 |
| 2025-11-14 | 1,491.5 | 1,516.0 | 1,483.5 | 1,512.0 | +26.5 | +1.78% | 830,500 |
| 2025-11-13 | 1,500.0 | 1,505.5 | 1,481.0 | 1,485.5 | -2.5 | -0.17% | 524,300 |
| 2025-11-12 | 1,497.0 | 1,499.5 | 1,466.0 | 1,488.0 | +72.5 | +5.12% | 1,015,800 |
| 2025-11-11 | 1,425.5 | 1,426.5 | 1,408.0 | 1,415.5 | -10.0 | -0.70% | 397,800 |
| 2025-11-10 | 1,433.5 | 1,435.5 | 1,424.0 | 1,425.5 | +6.5 | +0.46% | 428,700 |
| 2025-11-07 | 1,404.0 | 1,420.5 | 1,404.0 | 1,419.0 | +16.5 | +1.18% | 418,100 |
| 2025-11-06 | 1,401.5 | 1,414.0 | 1,400.5 | 1,402.5 | +1.5 | +0.11% | 379,800 |
| 2025-11-05 | 1,408.0 | 1,408.5 | 1,378.0 | 1,401.0 | -7.5 | -0.53% | 498,800 |
| 2025-11-04 | 1,419.0 | 1,433.5 | 1,408.5 | 1,408.5 | -1.0 | -0.07% | 677,900 |
| 2025-10-31 | 1,414.5 | 1,418.5 | 1,401.0 | 1,409.5 | 0.0 | 0.00% | 488,000 |
| 2025-10-30 | 1,396.5 | 1,415.5 | 1,395.0 | 1,409.5 | +21.5 | +1.55% | 1,242,000 |
| 2025-10-29 | 1,406.0 | 1,409.0 | 1,388.0 | 1,388.0 | -15.0 | -1.07% | 349,800 |
| 2025-10-28 | 1,440.0 | 1,442.0 | 1,403.0 | 1,403.0 | -42.0 | -2.91% | 341,000 |
| 2025-10-27 | 1,435.0 | 1,445.0 | 1,432.5 | 1,445.0 | +17.5 | +1.23% | 364,000 |
| 2025-10-24 | 1,413.0 | 1,427.5 | 1,411.0 | 1,427.5 | +15.0 | +1.06% | 382,900 |
| 2025-10-23 | 1,402.0 | 1,412.5 | 1,395.5 | 1,412.5 | +18.0 | +1.29% | 257,900 |
| 2025-10-22 | 1,391.0 | 1,400.0 | 1,389.0 | 1,394.5 | +4.0 | +0.29% | 377,700 |
| 2025-10-21 | 1,404.0 | 1,411.5 | 1,386.5 | 1,390.5 | -12.5 | -0.89% | 509,900 |
| 2025-10-20 | 1,399.0 | 1,408.0 | 1,394.0 | 1,403.0 | +16.5 | +1.19% | 351,300 |
| 2025-10-17 | 1,380.0 | 1,388.0 | 1,379.5 | 1,386.5 | +5.5 | +0.40% | 280,300 |
| 2025-10-16 | 1,386.0 | 1,391.5 | 1,380.5 | 1,381.0 | +2.0 | +0.15% | 283,300 |
| 2025-10-15 | 1,371.5 | 1,382.0 | 1,371.5 | 1,379.0 | +17.5 | +1.29% | 336,800 |
| 2025-10-14 | 1,351.0 | 1,371.5 | 1,350.5 | 1,361.5 | -3.5 | -0.26% | 513,300 |
| 2025-10-10 | 1,396.5 | 1,396.5 | 1,364.0 | 1,365.0 | -45.0 | -3.19% | 511,500 |
| 2025-10-09 | 1,400.0 | 1,410.0 | 1,396.0 | 1,410.0 | +12.0 | +0.86% | 388,400 |
| 2025-10-08 | 1,400.5 | 1,411.0 | 1,398.0 | 1,398.0 | -6.0 | -0.43% | 467,000 |
| 2025-10-07 | 1,395.0 | 1,408.5 | 1,392.5 | 1,404.0 | +12.5 | +0.90% | 499,700 |
| 2025-10-06 | 1,405.0 | 1,409.5 | 1,378.5 | 1,391.5 | +16.5 | +1.20% | 549,100 |
| 2025-10-03 | 1,375.5 | 1,382.0 | 1,373.0 | 1,375.0 | +3.5 | +0.26% | 327,600 |
| 2025-10-02 | 1,375.0 | 1,382.0 | 1,365.0 | 1,371.5 | -8.5 | -0.62% | 347,700 |
| 2025-10-01 | 1,391.0 | 1,397.0 | 1,374.0 | 1,380.0 | -9.5 | -0.68% | 626,700 |
| 2025-09-30 | 1,396.5 | 1,400.5 | 1,382.0 | 1,389.5 | -7.5 | -0.54% | 457,100 |
| 2025-09-29 | 1,393.0 | 1,402.5 | 1,381.0 | 1,397.0 | -28.5 | -2.00% | 486,000 |
| 2025-09-26 | 1,420.0 | 1,428.0 | 1,418.5 | 1,425.5 | +5.5 | +0.39% | 522,400 |
| 2025-09-25 | 1,420.0 | 1,425.5 | 1,412.0 | 1,420.0 | +3.0 | +0.21% | 426,200 |
| 2025-09-24 | 1,427.0 | 1,427.0 | 1,411.5 | 1,417.0 | -11.0 | -0.77% | 419,100 |
| 2025-09-22 | 1,430.5 | 1,437.0 | 1,426.0 | 1,428.0 | -8.5 | -0.59% | 507,900 |
| 2025-09-19 | 1,442.0 | 1,447.5 | 1,431.0 | 1,436.5 | -4.0 | -0.28% | 803,000 |
| 2025-09-18 | 1,441.5 | 1,442.0 | 1,433.5 | 1,440.5 | +3.5 | +0.24% | 266,100 |
| 2025-09-17 | 1,445.0 | 1,447.5 | 1,437.0 | 1,437.0 | -13.5 | -0.93% | 308,100 |
| 2025-09-16 | 1,445.0 | 1,454.0 | 1,442.5 | 1,450.5 | +5.5 | +0.38% | 357,800 |
| 2025-09-12 | 1,459.0 | 1,459.5 | 1,443.0 | 1,445.0 | — | — | 419,700 |
直近120営業日分を表示