KabuInsight

日本精化

4362
プライム/化学/Nippon Fine Chemical 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
2026-03-132,499.02,548.02,499.02,534.0-12.0-0.47%40,800
2026-03-122,578.02,585.02,532.02,546.0-43.0-1.66%37,300
2026-03-112,620.02,630.02,585.02,589.0+19.0+0.74%50,000
2026-03-102,525.02,582.02,511.02,570.0+73.0+2.92%51,500
2026-03-092,499.02,500.02,448.02,497.0-87.0-3.37%81,500
2026-03-062,606.02,606.02,538.02,584.0-20.0-0.77%63,300
2026-03-052,644.02,652.02,587.02,604.0+41.0+1.60%41,000
2026-03-042,637.02,652.02,507.02,563.0-128.0-4.76%105,900
2026-03-032,739.02,760.02,685.02,691.0-48.0-1.75%69,400
2026-03-022,723.02,758.02,710.02,739.0-58.0-2.07%57,800
2026-02-272,740.02,818.02,733.02,797.0+36.0+1.30%90,800
2026-02-262,763.02,776.02,753.02,761.0+8.0+0.29%41,300
2026-02-252,763.02,779.02,744.02,753.0-4.0-0.15%45,000
2026-02-242,704.02,757.02,687.02,757.0+59.0+2.19%44,800
2026-02-202,705.02,714.02,662.02,698.0-21.0-0.77%41,000
2026-02-192,712.02,727.02,686.02,719.0+22.0+0.82%34,500
2026-02-182,687.02,710.02,671.02,697.0+22.0+0.82%34,200
2026-02-172,645.02,692.02,626.02,675.0+30.0+1.13%64,400
2026-02-162,695.02,695.02,628.02,645.0-37.0-1.38%70,700
2026-02-132,670.02,699.02,646.02,682.0+2.0+0.07%47,400
2026-02-122,670.02,695.02,655.02,680.0+14.0+0.53%70,500
2026-02-102,595.02,666.02,594.02,666.0+66.0+2.54%101,900
2026-02-092,619.02,619.02,580.02,600.0+20.0+0.78%89,900
2026-02-062,595.02,595.02,554.02,580.0+17.0+0.66%68,400
2026-02-052,600.02,602.02,561.02,563.0+13.0+0.51%123,300
2026-02-042,563.02,566.02,536.02,550.0-9.0-0.35%219,900
2026-02-032,566.02,586.02,541.02,559.0+14.0+0.55%136,900
2026-02-022,600.02,642.02,543.02,545.0-77.0-2.94%169,900
2026-01-302,636.02,641.02,586.02,622.0+36.0+1.39%149,500
2026-01-292,604.02,647.02,514.02,586.0-347.0-11.83%236,200
2026-01-282,938.02,974.02,916.02,933.0-3.0-0.10%92,000
2026-01-272,962.03,005.02,934.02,936.0-47.0-1.58%47,900
2026-01-263,000.03,035.02,980.02,983.0-72.0-2.36%42,400
2026-01-233,085.03,115.03,010.03,055.0-25.0-0.81%50,900
2026-01-223,025.03,115.03,015.03,080.0+99.0+3.32%60,800
2026-01-212,830.02,997.02,826.02,981.0+95.0+3.29%69,200
2026-01-202,893.02,908.02,884.02,886.0-24.0-0.82%36,600
2026-01-192,934.02,934.02,874.02,910.0-16.0-0.55%26,200
2026-01-162,910.02,929.02,895.02,926.0+20.0+0.69%39,800
2026-01-152,929.02,929.02,880.02,906.0-14.0-0.48%31,500
2026-01-142,896.02,923.02,892.02,920.0+41.0+1.42%47,100
2026-01-132,899.02,915.02,876.02,879.0+16.0+0.56%45,000
2026-01-092,850.02,880.02,849.02,863.0+25.0+0.88%32,000
2026-01-082,813.02,850.02,810.02,838.0-11.0-0.39%35,000
2026-01-072,837.02,870.02,831.02,849.0-7.0-0.25%35,700
2026-01-062,865.02,880.02,843.02,856.0-5.0-0.17%30,800
2026-01-052,861.02,881.02,858.02,861.0+7.0+0.25%28,200
2025-12-302,858.02,878.02,846.02,854.0-4.0-0.14%15,600
2025-12-292,840.02,866.02,826.02,858.0+13.0+0.46%85,300
2025-12-262,840.02,855.02,827.02,845.0+9.0+0.32%29,600
2025-12-252,853.02,859.02,819.02,836.0-14.0-0.49%25,800
2025-12-242,882.02,894.02,850.02,850.0-22.0-0.77%28,100
2025-12-232,850.02,893.02,850.02,872.0+1.0+0.03%22,700
2025-12-222,861.02,889.02,859.02,871.0+20.0+0.70%16,800
2025-12-192,892.02,892.02,825.02,851.0+3.0+0.11%46,400
2025-12-182,835.02,867.02,826.02,848.0+13.0+0.46%22,400
2025-12-172,828.02,851.02,820.02,835.0+18.0+0.64%20,800
2025-12-162,929.02,933.02,812.02,817.0-106.0-3.63%37,200
2025-12-152,839.02,937.02,839.02,923.0+96.0+3.40%41,600
2025-12-122,843.02,860.02,800.02,827.0+19.0+0.68%48,900
2025-12-112,865.02,866.02,804.02,808.0-92.0-3.17%45,700
2025-12-102,863.02,942.02,852.02,900.0+46.0+1.61%116,200
2025-12-092,835.02,871.02,800.02,854.0-1.0-0.04%57,600
2025-12-082,856.02,875.02,813.02,855.0+37.0+1.31%41,800
2025-12-052,800.02,830.02,780.02,818.0+1.0+0.04%42,200
2025-12-042,783.02,857.02,780.02,817.0+15.0+0.54%37,200
2025-12-032,808.02,849.02,802.02,802.0-25.0-0.88%45,000
2025-12-022,868.02,873.02,827.02,827.0-46.0-1.60%31,300
2025-12-012,872.02,889.02,845.02,873.0+51.0+1.81%42,300
2025-11-282,762.02,827.02,761.02,822.0+51.0+1.84%23,100
2025-11-272,764.02,811.02,758.02,771.0+19.0+0.69%23,600
2025-11-262,708.02,759.02,702.02,752.0+84.0+3.15%40,200
2025-11-252,700.02,700.02,663.02,668.0-14.0-0.52%36,800
2025-11-212,604.02,682.02,604.02,682.0+49.0+1.86%33,400
2025-11-202,633.02,652.02,630.02,633.0+14.0+0.53%33,500
2025-11-192,704.02,714.02,619.02,619.0-116.0-4.24%37,200
2025-11-182,729.02,768.02,723.02,735.0+21.0+0.77%82,300
2025-11-172,682.02,756.02,668.02,714.0+19.0+0.71%60,800
2025-11-142,703.02,720.02,674.02,695.0-12.0-0.44%32,200
2025-11-132,700.02,731.02,676.02,707.0+7.0+0.26%80,400
2025-11-122,806.02,814.02,690.02,700.0-82.0-2.95%191,300
2025-11-112,832.02,843.02,767.02,782.0-36.0-1.28%42,200
2025-11-102,827.02,833.02,800.02,818.0-9.0-0.32%41,500
2025-11-072,716.02,827.02,691.02,827.0+106.0+3.90%160,400
2025-11-062,666.02,749.02,666.02,721.0+56.0+2.10%88,400
2025-11-052,691.02,705.02,631.02,665.0-42.0-1.55%83,800
2025-11-042,736.02,788.02,640.02,707.0+221.0+8.89%152,900
2025-10-312,438.02,488.02,438.02,486.0+38.0+1.55%34,500
2025-10-302,451.02,485.02,448.02,448.0-18.0-0.73%34,200
2025-10-292,525.02,527.02,461.02,466.0-58.0-2.30%27,600
2025-10-282,648.02,650.02,524.02,524.0-103.0-3.92%36,500
2025-10-272,636.02,636.02,606.02,627.0+27.0+1.04%30,900
2025-10-242,609.02,619.02,590.02,600.0+24.0+0.93%14,900
2025-10-232,590.02,601.02,562.02,576.0-1.0-0.04%10,500
2025-10-222,594.02,594.02,566.02,577.0+19.0+0.74%11,100
2025-10-212,565.02,616.02,550.02,558.0+4.0+0.16%28,500
2025-10-202,500.02,557.02,500.02,554.0+54.0+2.16%14,900
2025-10-172,469.02,509.02,469.02,500.0+5.0+0.20%10,700
2025-10-162,517.02,537.02,484.02,495.0-22.0-0.87%12,800
2025-10-152,497.02,526.02,496.02,517.0+29.0+1.17%9,300
2025-10-142,447.02,500.02,392.02,488.0+3.0+0.12%25,700
2025-10-102,550.02,550.02,485.02,485.0-103.0-3.98%32,100
2025-10-092,581.02,590.02,566.02,588.0+15.0+0.58%11,900
2025-10-082,600.02,620.02,562.02,573.0-27.0-1.04%17,700
2025-10-072,591.02,601.02,566.02,600.0+9.0+0.35%13,200
2025-10-062,595.02,597.02,561.02,591.0+71.0+2.82%29,300
2025-10-032,484.02,527.02,484.02,520.0+12.0+0.48%10,600
2025-10-022,500.02,526.02,470.02,508.0+21.0+0.84%20,700
2025-10-012,581.02,584.02,485.02,487.0-92.0-3.57%26,000
2025-09-302,600.02,608.02,579.02,579.0-15.0-0.58%12,800
2025-09-292,601.02,614.02,579.02,594.0-42.0-1.59%14,400
2025-09-262,621.02,637.02,600.02,636.0+30.0+1.15%32,200
2025-09-252,608.02,624.02,596.02,606.0-2.0-0.08%22,000
2025-09-242,680.02,680.02,591.02,608.0-3.0-0.11%43,300
2025-09-222,619.02,645.02,611.02,611.0-8.0-0.31%27,200
2025-09-192,650.02,650.02,607.02,619.0-4.0-0.15%50,600
2025-09-182,611.02,636.02,600.02,623.0+12.0+0.46%20,600
2025-09-172,672.02,672.02,606.02,611.0-70.0-2.61%16,900
2025-09-162,665.02,690.02,665.02,681.0+16.0+0.60%11,900
2025-09-122,670.02,695.02,659.02,665.0——20,600

直近120営業日分を表示