KabuInsight

川口化学工業

4361
スタンダード/化学/KAWAGUCHI CHEMICAL INDUSTRY 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
2026-03-131,523.01,529.01,523.01,524.0-6.0-0.39%1,000
2026-03-121,538.01,538.01,525.01,530.0-19.0-1.23%3,200
2026-03-111,537.01,549.01,537.01,549.0+1.0+0.06%1,000
2026-03-101,525.01,554.01,525.01,548.0+53.0+3.55%3,100
2026-03-091,500.01,527.01,485.01,495.0-25.0-1.64%3,800
2026-03-061,513.01,527.01,513.01,520.0-10.0-0.65%1,400
2026-03-051,565.01,579.01,530.01,530.00.00.00%4,900
2026-03-041,555.01,557.01,530.01,530.0-48.0-3.04%5,200
2026-03-031,610.01,620.01,578.01,578.0-32.0-1.99%4,800
2026-03-021,601.01,615.01,601.01,610.0-20.0-1.23%2,300
2026-02-271,615.01,643.01,605.01,630.0+15.0+0.93%3,700
2026-02-261,611.01,623.01,611.01,615.0-2.0-0.12%900
2026-02-251,633.01,633.01,616.01,617.0-16.0-0.98%2,700
2026-02-241,595.01,633.01,581.01,633.0+21.0+1.30%5,500
2026-02-201,616.01,623.01,607.01,612.0-13.0-0.80%2,400
2026-02-191,637.01,637.01,623.01,625.0-27.0-1.63%6,100
2026-02-181,597.01,686.01,597.01,652.0+48.0+2.99%36,100
2026-02-171,600.01,610.01,590.01,604.0+4.0+0.25%2,100
2026-02-161,610.01,610.01,584.01,600.0+1.0+0.06%5,200
2026-02-131,593.01,621.01,568.01,599.0-27.0-1.66%8,600
2026-02-121,667.01,667.01,611.01,626.0-48.0-2.87%12,500
2026-02-101,590.01,674.01,560.01,674.0+120.0+7.72%42,300
2026-02-091,555.01,575.01,543.01,554.0+4.0+0.26%7,600
2026-02-061,548.01,550.01,524.01,550.0+4.0+0.26%5,400
2026-02-051,539.01,546.01,533.01,546.0+13.0+0.85%5,600
2026-02-041,530.01,538.01,522.01,533.0+4.0+0.26%5,800
2026-02-031,515.01,529.01,515.01,529.0+14.0+0.92%4,200
2026-02-021,509.01,526.01,501.01,515.0+14.0+0.93%12,000
2026-01-301,501.01,518.01,501.01,501.0-4.0-0.27%2,800
2026-01-291,525.01,526.01,505.01,505.0-20.0-1.31%6,500
2026-01-281,554.01,569.01,525.01,525.0-45.0-2.87%8,900
2026-01-271,605.01,605.01,556.01,570.0-9.0-0.57%4,800
2026-01-261,560.01,593.01,557.01,579.0-26.0-1.62%11,400
2026-01-231,650.01,650.01,588.01,605.0-48.0-2.90%14,000
2026-01-221,660.01,675.01,622.01,653.0-41.0-2.42%36,500
2026-01-211,750.01,850.01,615.01,694.0-216.0-11.31%152,000
2026-01-201,512.01,910.01,505.01,910.0+400.0+26.49%183,000
2026-01-191,471.01,510.01,471.01,510.0+35.0+2.37%13,100
2026-01-161,475.01,483.01,466.01,475.00.00.00%4,500
2026-01-151,480.01,480.01,468.01,475.0-5.0-0.34%6,600
2026-01-141,480.01,482.01,471.01,480.0+18.0+1.23%5,100
2026-01-131,480.01,482.01,458.01,462.0-8.0-0.54%5,200
2026-01-091,469.01,480.01,466.01,470.0+1.0+0.07%5,800
2026-01-081,466.01,477.01,452.01,469.0+14.0+0.96%2,700
2026-01-071,444.01,460.01,430.01,455.0+11.0+0.76%5,500
2026-01-061,431.01,444.01,431.01,444.0+13.0+0.91%3,800
2026-01-051,429.01,433.01,428.01,431.0+3.0+0.21%2,200
2025-12-301,425.01,428.01,415.01,428.0+11.0+0.78%1,700
2025-12-291,423.01,429.01,414.01,417.0+2.0+0.14%2,600
2025-12-261,415.01,423.01,413.01,415.0+2.0+0.14%8,100
2025-12-251,419.01,422.01,413.01,413.0-6.0-0.42%7,200
2025-12-241,430.01,430.01,418.01,419.0-9.0-0.63%4,700
2025-12-231,430.01,434.01,413.01,428.0+13.0+0.92%7,800
2025-12-221,474.01,474.01,408.01,415.0-47.0-3.21%8,300
2025-12-191,440.01,463.01,432.01,462.0+34.0+2.38%6,800
2025-12-181,407.01,474.01,405.01,428.0+17.0+1.20%13,300
2025-12-171,433.01,433.01,406.01,411.0-10.0-0.70%1,400
2025-12-161,425.01,431.01,421.01,421.0-4.0-0.28%2,600
2025-12-151,429.01,429.01,424.01,425.0-4.0-0.28%900
2025-12-121,412.01,429.01,404.01,429.0+21.0+1.49%9,300
2025-12-111,425.01,431.01,408.01,408.0-10.0-0.71%5,700
2025-12-101,431.01,431.01,418.01,418.0-8.0-0.56%1,100
2025-12-091,407.01,430.01,407.01,426.0+11.0+0.78%7,600
2025-12-081,405.01,415.01,405.01,415.0+10.0+0.71%3,400
2025-12-051,407.01,407.01,405.01,405.0-2.0-0.14%2,900
2025-12-041,411.01,418.01,407.01,407.0-7.0-0.50%3,600
2025-12-031,430.01,430.01,414.01,414.0-16.0-1.12%6,000
2025-12-021,445.01,450.01,430.01,430.0-15.0-1.04%4,900
2025-12-011,464.01,464.01,436.01,445.0-20.0-1.37%12,700
2025-11-281,505.01,505.01,465.01,465.0-43.0-2.85%33,300
2025-11-271,472.01,539.01,456.01,508.0-162.0-9.70%61,900
2025-11-261,648.01,674.01,647.01,670.0+21.0+1.27%19,900
2025-11-251,592.01,695.01,586.01,649.0+57.0+3.58%46,600
2025-11-211,590.01,592.01,580.01,592.00.00.00%7,800
2025-11-201,581.01,593.01,581.01,592.0-3.0-0.19%4,900
2025-11-191,580.01,600.01,578.01,595.0+14.0+0.89%4,500
2025-11-181,582.01,593.01,578.01,581.0+3.0+0.19%8,800
2025-11-171,563.01,579.01,563.01,578.0+15.0+0.96%5,600
2025-11-141,575.01,577.01,559.01,563.0-8.0-0.51%7,000
2025-11-131,579.01,584.01,569.01,571.0-8.0-0.51%6,100
2025-11-121,584.01,585.01,577.01,579.0-1.0-0.06%5,200
2025-11-111,580.01,587.01,570.01,580.00.00.00%3,800
2025-11-101,587.01,588.01,572.01,580.0-15.0-0.94%7,800
2025-11-071,604.01,604.01,589.01,595.0+2.0+0.13%3,800
2025-11-061,600.01,600.01,587.01,593.0+7.0+0.44%1,800
2025-11-051,606.01,607.01,583.01,586.0-12.0-0.75%6,200
2025-11-041,608.01,612.01,596.01,598.0-12.0-0.75%7,100
2025-10-311,628.01,628.01,602.01,610.0-6.0-0.37%14,300
2025-10-301,592.01,625.01,592.01,616.0+31.0+1.96%15,900
2025-10-291,582.01,592.01,581.01,585.0+4.0+0.25%4,300
2025-10-281,610.01,610.01,581.01,581.0-29.0-1.80%2,600
2025-10-271,608.01,610.01,602.01,610.0+2.0+0.12%2,200
2025-10-241,607.01,609.01,605.01,608.0+3.0+0.19%1,900
2025-10-231,602.01,614.01,601.01,605.0+3.0+0.19%3,700
2025-10-221,584.01,602.01,584.01,602.0+19.0+1.20%5,800
2025-10-211,583.01,583.01,577.01,583.0+6.0+0.38%1,100
2025-10-201,570.01,594.01,570.01,577.0+16.0+1.02%3,000
2025-10-171,584.01,584.01,561.01,561.0-16.0-1.01%1,900
2025-10-161,573.01,580.01,573.01,577.0-3.0-0.19%2,100
2025-10-151,570.01,585.01,570.01,580.0+43.0+2.80%3,400
2025-10-141,570.01,574.01,537.01,537.0-13.0-0.84%13,200
2025-10-101,557.01,562.01,550.01,550.0-7.0-0.45%2,100
2025-10-091,570.01,570.01,555.01,557.0-15.0-0.95%1,500
2025-10-081,585.01,585.01,555.01,572.0-8.0-0.51%3,600
2025-10-071,582.01,590.01,569.01,580.00.00.00%1,600
2025-10-061,580.01,580.01,565.01,580.0+1.0+0.06%1,200
2025-10-031,556.01,579.01,556.01,579.0+22.0+1.41%600
2025-10-021,564.01,578.01,552.01,557.0-10.0-0.64%1,200
2025-10-011,573.01,595.01,567.01,567.0-13.0-0.82%3,700
2025-09-301,561.01,580.01,560.01,580.0+6.0+0.38%2,200
2025-09-291,545.01,574.01,537.01,574.0+30.0+1.94%1,600
2025-09-261,543.01,544.01,540.01,544.0+1.0+0.06%1,900
2025-09-251,544.01,544.01,543.01,543.0-1.0-0.06%1,000
2025-09-241,536.01,544.01,533.01,544.0+6.0+0.39%400
2025-09-221,530.01,550.01,530.01,538.0+22.0+1.45%1,500
2025-09-191,503.01,529.01,503.01,516.0-10.0-0.66%400
2025-09-181,527.01,527.01,526.01,526.0-2.0-0.13%800
2025-09-171,531.01,531.01,504.01,528.0-2.0-0.13%1,200
2025-09-161,526.01,530.01,516.01,530.0+1.0+0.07%4,100
2025-09-121,526.01,529.01,516.01,529.0——700

直近120営業日分を表示