KabuInsight

マナック・ケミカル・パートナーズ

4360
スタンダード/化学/MANAC Chemical Partners 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
2026-03-131,050.01,081.01,030.01,080.00.00.00%25,000
2026-03-121,135.01,181.01,069.01,080.0-2.0-0.18%102,600
2026-03-111,087.01,105.01,072.01,082.0+15.0+1.41%21,100
2026-03-101,050.01,084.01,032.01,067.0+47.0+4.61%35,500
2026-03-091,025.01,033.0980.01,020.0-65.0-5.99%56,900
2026-03-061,087.01,107.01,036.01,085.0-6.0-0.55%33,000
2026-03-051,067.01,111.01,059.01,091.0+70.0+6.86%33,300
2026-03-041,064.01,079.0998.01,021.0-103.0-9.16%123,300
2026-03-031,163.01,180.01,115.01,124.0-26.0-2.26%48,000
2026-03-021,075.01,150.01,069.01,150.0+39.0+3.51%71,900
2026-02-271,135.01,163.01,080.01,111.0+1.0+0.09%137,500
2026-02-26960.01,110.0960.01,110.0+150.0+15.63%258,700
2026-02-25965.0965.0933.0960.0+1.0+0.10%15,700
2026-02-24930.0959.0901.0959.0+27.0+2.90%28,300
2026-02-20969.0969.0923.0932.0-47.0-4.80%54,600
2026-02-191,003.01,010.0974.0979.0-17.0-1.71%42,700
2026-02-181,006.01,025.0970.0996.0+16.0+1.63%42,600
2026-02-171,000.01,006.0973.0980.0-22.0-2.20%40,400
2026-02-16986.01,035.0971.01,002.0+91.0+9.99%123,700
2026-02-131,000.01,000.0910.0911.0-105.0-10.33%88,500
2026-02-12980.01,029.0966.01,016.0+72.0+7.63%105,300
2026-02-10940.0963.0928.0944.0+14.0+1.51%50,400
2026-02-09976.0978.0922.0930.0+14.0+1.53%128,200
2026-02-06858.0957.0843.0916.0+53.0+6.14%180,500
2026-02-05868.0883.0859.0863.0-5.0-0.58%27,000
2026-02-04830.0879.0824.0868.0+52.0+6.37%28,100
2026-02-03829.0844.0815.0816.0-6.0-0.73%18,100
2026-02-02840.0857.0810.0822.0-18.0-2.14%39,600
2026-01-30813.0851.0810.0840.0+22.0+2.69%17,300
2026-01-29828.0842.0810.0818.0-4.0-0.49%25,200
2026-01-28800.0830.0784.0822.0+20.0+2.49%50,800
2026-01-27823.0825.0799.0802.0-16.0-1.96%29,700
2026-01-26837.0841.0817.0818.0-22.0-2.62%24,100
2026-01-23842.0853.0805.0840.0+11.0+1.33%53,200
2026-01-22869.0940.0804.0829.0-25.0-2.93%164,300
2026-01-21786.0864.0736.0854.0+23.0+2.77%109,500
2026-01-20805.0847.0761.0831.0+40.0+5.06%119,600
2026-01-19740.0791.0736.0791.0+51.0+6.89%64,200
2026-01-16741.0753.0730.0740.0-8.0-1.07%14,700
2026-01-15728.0749.0728.0748.0+20.0+2.75%22,000
2026-01-14709.0741.0709.0728.0+21.0+2.97%16,800
2026-01-13709.0720.0698.0707.0+9.0+1.29%14,900
2026-01-09705.0707.0695.0698.0-6.0-0.85%12,700
2026-01-08716.0716.0703.0704.0-11.0-1.54%13,600
2026-01-07712.0725.0710.0715.0-8.0-1.11%21,400
2026-01-06741.0744.0710.0723.0-19.0-2.56%27,800
2026-01-05681.0742.0681.0742.0+62.0+9.12%53,100
2025-12-30678.0685.0668.0680.0+2.0+0.29%15,300
2025-12-29668.0698.0662.0678.0+18.0+2.73%22,900
2025-12-26666.0666.0656.0660.0+4.0+0.61%15,300
2025-12-25675.0675.0651.0656.0-14.0-2.09%15,100
2025-12-24660.0676.0660.0670.0+22.0+3.40%16,500
2025-12-23647.0655.0647.0648.0+2.0+0.31%5,600
2025-12-22651.0651.0641.0646.0+3.0+0.47%5,600
2025-12-19638.0648.0633.0643.0+8.0+1.26%9,200
2025-12-18630.0644.0630.0635.0+5.0+0.79%7,400
2025-12-17653.0653.0630.0630.0-14.0-2.17%10,400
2025-12-16620.0660.0617.0644.0+31.0+5.06%26,200
2025-12-15616.0618.0613.0613.0-2.0-0.33%4,300
2025-12-12618.0619.0613.0615.0-2.0-0.32%9,600
2025-12-11611.0617.0605.0617.0+3.0+0.49%7,300
2025-12-10621.0622.0600.0614.0+3.0+0.49%8,900
2025-12-09612.0617.0611.0611.0-5.0-0.81%5,300
2025-12-08615.0616.0601.0616.0+3.0+0.49%15,500
2025-12-05621.0621.0605.0613.0-7.0-1.13%4,300
2025-12-04617.0621.0611.0620.0+1.0+0.16%7,700
2025-12-03618.0625.0596.0619.0+7.0+1.14%21,800
2025-12-02627.0644.0612.0612.0-19.0-3.01%11,400
2025-12-01643.0659.0621.0631.0-7.0-1.10%14,500
2025-11-28625.0638.0610.0638.0+14.0+2.24%24,500
2025-11-27620.0630.0617.0624.0+6.0+0.97%7,600
2025-11-26619.0630.0617.0618.0-7.0-1.12%6,100
2025-11-25640.0640.0625.0625.0+8.0+1.30%7,300
2025-11-21600.0617.0596.0617.0-2.0-0.32%17,100
2025-11-20617.0629.0609.0619.0+4.0+0.65%13,600
2025-11-19635.0635.0600.0615.0-10.0-1.60%9,600
2025-11-18650.0650.0623.0625.0-23.0-3.55%21,300
2025-11-17642.0650.0620.0648.0+46.0+7.64%58,100
2025-11-14585.0617.0585.0602.0+10.0+1.69%19,900
2025-11-13584.0597.0575.0592.0+11.0+1.89%7,100
2025-11-12582.0587.0580.0581.0-1.0-0.17%2,700
2025-11-11584.0584.0578.0582.0-3.0-0.51%1,500
2025-11-10578.0587.0571.0585.0+11.0+1.92%5,400
2025-11-07582.0591.0572.0574.0-8.0-1.37%3,900
2025-11-06577.0588.0576.0582.0+13.0+2.28%3,000
2025-11-05571.0576.0564.0569.0-5.0-0.87%3,000
2025-11-04575.0580.0561.0574.00.00.00%7,500
2025-10-31568.0578.0568.0574.0+6.0+1.06%3,400
2025-10-30567.0583.0559.0568.0+1.0+0.18%10,900
2025-10-29592.0594.0565.0567.0-25.0-4.22%12,500
2025-10-28626.0626.0592.0592.0-34.0-5.43%9,800
2025-10-27606.0640.0606.0626.0+21.0+3.47%17,700
2025-10-24589.0621.0585.0605.0+21.0+3.60%18,600
2025-10-23583.0584.0578.0584.0+8.0+1.39%13,400
2025-10-22576.0583.0572.0576.0+1.0+0.17%7,700
2025-10-21574.0578.0572.0575.0+1.0+0.17%4,200
2025-10-20575.0575.0570.0574.0+5.0+0.88%1,600
2025-10-17562.0569.0562.0569.0+7.0+1.25%1,300
2025-10-16570.0573.0561.0562.0+1.0+0.18%3,000
2025-10-15555.0565.0555.0561.0+8.0+1.45%1,700
2025-10-14556.0579.0552.0553.0-17.0-2.98%16,300
2025-10-10577.0577.0562.0570.0-1.0-0.18%4,500
2025-10-09572.0576.0567.0571.0+1.0+0.18%1,900
2025-10-08571.0575.0570.0570.0-1.0-0.18%900
2025-10-07568.0580.0563.0571.0+3.0+0.53%6,700
2025-10-06570.0578.0565.0568.0+6.0+1.07%4,500
2025-10-03563.0564.0550.0562.0-1.0-0.18%6,500
2025-10-02580.0580.0560.0563.0-7.0-1.23%7,700
2025-10-01574.0582.0570.0570.00.00.00%3,800
2025-09-30591.0591.0568.0570.0-20.0-3.39%6,300
2025-09-29578.0597.0578.0590.0+8.0+1.37%3,800
2025-09-26595.0599.0582.0582.0-3.0-0.51%6,700
2025-09-25583.0590.0582.0585.00.00.00%2,900
2025-09-24591.0595.0585.0585.0-8.0-1.35%3,500
2025-09-22589.0605.0587.0593.0+8.0+1.37%8,200
2025-09-19586.0590.0580.0585.0+5.0+0.86%6,000
2025-09-18573.0582.0571.0580.0+3.0+0.52%5,300
2025-09-17576.0577.0575.0577.0-2.0-0.35%2,100
2025-09-16579.0590.0575.0579.0+5.0+0.87%3,500
2025-09-12574.0580.0571.0574.0——3,500

直近120営業日分を表示