KabuInsight

松本油脂製薬

4365
スタンダード/化学/MATSUMOTO YUSHI-SEIYAKU 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
2026-03-1320,830.021,130.020,830.020,880.0+50.0+0.24%700
2026-03-1220,830.020,830.020,830.020,830.0-20.0-0.10%400
2026-03-1121,000.021,000.020,850.020,850.0-20.0-0.10%300
2026-03-1021,400.022,000.020,870.020,870.0-520.0-2.43%700
2026-03-0920,150.021,390.020,150.021,390.0+950.0+4.65%1,900
2026-03-0620,000.020,990.019,970.020,440.0+440.0+2.20%1,600
2026-03-0420,120.020,120.020,000.020,000.0-300.0-1.48%1,000
2026-03-0320,520.020,520.020,210.020,300.0-220.0-1.07%900
2026-03-0220,520.020,520.020,520.020,520.0-480.0-2.29%100
2026-02-2720,890.021,000.020,400.021,000.00.00.00%600
2026-02-2620,800.021,000.020,800.021,000.0+750.0+3.70%400
2026-02-2520,250.020,250.020,240.020,250.0+160.0+0.80%400
2026-02-2420,020.020,100.020,020.020,090.0+70.0+0.35%500
2026-02-2020,030.020,030.020,010.020,020.0+20.0+0.10%500
2026-02-1820,410.020,410.020,000.020,000.0-410.0-2.01%700
2026-02-1720,540.020,540.020,410.020,410.0-370.0-1.78%200
2026-02-1620,780.020,780.020,550.020,780.0+350.0+1.71%300
2026-02-1220,600.020,600.020,430.020,430.0+520.0+2.61%200
2026-02-1019,910.019,910.019,910.019,910.00.00.00%100
2026-02-0220,100.020,100.019,910.019,910.0-190.0-0.95%400
2026-01-2920,100.020,100.020,100.020,100.00.00.00%100
2026-01-2820,200.020,200.020,100.020,100.0-100.0-0.50%400
2026-01-2720,180.020,200.020,180.020,200.0+20.0+0.10%200
2026-01-2620,500.020,500.020,180.020,180.0-320.0-1.56%200
2026-01-2320,200.020,500.020,200.020,500.0+220.0+1.08%900
2026-01-2220,300.020,300.020,280.020,280.0-30.0-0.15%300
2026-01-2120,200.020,310.020,200.020,310.0+60.0+0.30%400
2026-01-2020,300.020,300.020,240.020,250.0-70.0-0.34%400
2026-01-1920,320.020,320.020,320.020,320.0+350.0+1.75%100
2026-01-1519,850.019,970.019,850.019,970.0-330.0-1.63%500
2026-01-1419,790.020,300.019,790.020,300.0+490.0+2.47%500
2026-01-1319,800.019,810.019,800.019,810.0+10.0+0.05%400
2026-01-0919,800.019,870.019,720.019,800.0+20.0+0.10%600
2026-01-0819,780.019,780.019,780.019,780.0+120.0+0.61%100
2026-01-0719,580.019,800.019,580.019,660.0-90.0-0.46%300
2026-01-0619,700.019,770.019,560.019,750.0+50.0+0.25%800
2026-01-0519,500.019,700.019,500.019,700.0-300.0-1.50%900
2025-12-3020,000.020,000.020,000.020,000.00.00.00%200
2025-12-2920,000.020,000.020,000.020,000.0+240.0+1.21%300
2025-12-2619,520.019,760.019,520.019,760.0-40.0-0.20%200
2025-12-2519,800.019,800.019,800.019,800.0+10.0+0.05%100
2025-12-2419,460.019,790.019,460.019,790.0+40.0+0.20%300
2025-12-2319,750.019,750.019,750.019,750.0+340.0+1.75%100
2025-12-2219,410.019,410.019,410.019,410.0-380.0-1.92%100
2025-12-1919,600.019,790.019,600.019,790.0+420.0+2.17%200
2025-12-1819,510.019,510.019,370.019,370.0-140.0-0.72%700
2025-12-1719,710.019,710.019,510.019,510.0-290.0-1.46%600
2025-12-1619,800.019,800.019,800.019,800.0-200.0-1.00%200
2025-12-1519,800.020,000.019,800.020,000.0+200.0+1.01%300
2025-12-1219,800.019,800.019,800.019,800.0-50.0-0.25%400
2025-12-1119,800.019,850.019,800.019,850.0+50.0+0.25%300
2025-12-1019,900.019,900.019,800.019,800.0-200.0-1.00%200
2025-12-0920,000.020,000.020,000.020,000.00.00.00%100
2025-12-0820,000.020,000.020,000.020,000.00.00.00%100
2025-12-0520,000.020,000.020,000.020,000.0-20.0-0.10%500
2025-12-0420,000.020,400.020,000.020,020.0+20.0+0.10%1,100
2025-12-0320,000.020,000.019,900.020,000.00.00.00%500
2025-12-0220,000.020,000.020,000.020,000.0-70.0-0.35%400
2025-12-0120,000.020,100.019,670.020,070.0+70.0+0.35%900
2025-11-2819,900.020,200.019,900.020,000.0+200.0+1.01%1,300
2025-11-2719,800.019,800.019,800.019,800.0+230.0+1.18%100
2025-11-1919,570.019,570.019,570.019,570.0-400.0-2.00%100
2025-11-1719,900.019,970.019,800.019,970.0-420.0-2.06%500
2025-11-1420,000.020,390.020,000.020,390.0+490.0+2.46%400
2025-11-1319,890.019,900.019,890.019,900.0-490.0-2.40%200
2025-11-1220,390.020,390.020,390.020,390.0+390.0+1.95%100
2025-11-1019,990.020,000.019,990.020,000.0+50.0+0.25%200
2025-11-0619,960.019,960.019,500.019,950.0+40.0+0.20%1,500
2025-11-0519,800.019,960.019,800.019,910.0+310.0+1.58%1,100
2025-10-2919,300.019,610.019,300.019,600.00.00.00%300
2025-10-2819,600.019,600.019,600.019,600.0-50.0-0.25%200
2025-10-2719,700.019,700.019,500.019,650.0-50.0-0.25%600
2025-10-2319,620.019,740.019,620.019,700.0+480.0+2.50%700
2025-10-2119,000.019,220.019,000.019,220.0+230.0+1.21%500
2025-10-1719,100.019,100.018,980.018,990.0-510.0-2.62%500
2025-10-1619,500.019,500.019,500.019,500.0-200.0-1.02%100
2025-10-1519,790.019,790.019,700.019,700.0-50.0-0.25%500
2025-10-1019,650.019,750.019,650.019,750.0+150.0+0.77%400
2025-10-0819,600.019,600.019,600.019,600.00.00.00%100
2025-10-0719,600.019,600.019,600.019,600.0-160.0-0.81%300
2025-10-0619,600.019,760.019,600.019,760.0+160.0+0.82%200
2025-10-0319,500.019,600.019,210.019,600.0-30.0-0.15%700
2025-10-0219,600.019,750.019,600.019,630.0+20.0+0.10%400
2025-10-0119,620.019,620.019,610.019,610.0-290.0-1.46%200
2025-09-3019,900.019,900.019,900.019,900.0-100.0-0.50%100
2025-09-2920,000.020,000.020,000.020,000.00.00.00%100
2025-09-2620,010.020,010.020,000.020,000.00.00.00%300
2025-09-2420,010.020,160.020,000.020,000.0-20.0-0.10%700
2025-09-2220,300.020,300.020,020.020,020.0+70.0+0.35%300
2025-09-1919,860.019,950.019,860.019,950.0+60.0+0.30%200
2025-09-1820,010.020,070.019,890.019,890.0-410.0-2.02%600
2025-09-1620,170.020,300.020,000.020,300.0+100.0+0.50%800
2025-09-1220,170.020,200.020,170.020,200.0+200.0+1.00%200
2025-09-1120,000.020,000.020,000.020,000.0-140.0-0.70%100
2025-09-1020,100.020,200.020,000.020,140.0+340.0+1.72%700
2025-09-0919,800.019,800.019,800.019,800.0-20.0-0.10%100
2025-09-0820,000.020,000.019,820.019,820.0-180.0-0.90%300
2025-09-0419,890.020,000.019,890.020,000.0+150.0+0.76%800
2025-09-0319,850.019,850.019,850.019,850.0+130.0+0.66%100
2025-09-0219,600.019,720.019,600.019,720.0+170.0+0.87%400
2025-09-0119,910.019,910.019,550.019,550.0+40.0+0.21%600
2025-08-2819,410.019,850.019,410.019,510.0+100.0+0.52%700
2025-08-2719,410.019,410.019,410.019,410.00.00.00%200
2025-08-2619,480.019,500.019,410.019,410.0+90.0+0.47%500
2025-08-2519,300.019,320.019,300.019,320.0+20.0+0.10%200
2025-08-2219,280.019,300.019,120.019,300.0+70.0+0.36%400
2025-08-2119,490.019,500.019,230.019,230.0-260.0-1.33%1,100
2025-08-1919,550.019,550.019,400.019,490.0+340.0+1.78%500
2025-08-1819,160.019,260.019,150.019,150.0+50.0+0.26%300
2025-08-1519,100.019,100.019,100.019,100.0-10.0-0.05%100
2025-08-1419,100.019,110.018,940.019,110.0+10.0+0.05%300
2025-08-1319,400.019,400.019,100.019,100.0+100.0+0.53%200
2025-08-1219,700.019,700.019,000.019,000.0-690.0-3.50%700
2025-08-0819,690.019,690.019,690.019,690.0-290.0-1.45%100
2025-08-0719,940.019,980.019,940.019,980.0+840.0+4.39%200
2025-08-0619,100.019,140.019,100.019,140.0-120.0-0.62%200
2025-08-0519,160.019,260.019,160.019,260.0+360.0+1.90%200
2025-08-0118,700.018,900.018,700.018,900.0+200.0+1.07%700
2025-07-3118,700.018,700.018,700.018,700.00.00.00%100
2025-07-3018,500.018,700.018,500.018,700.0——1,200

直近120営業日分を表示