KabuInsight

ダイトーケミックス

4366
スタンダード/化学/Daito Chemix Corporation
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
2026-03-13415.0415.0406.0410.0-5.0-1.20%86,600
2026-03-12420.0426.0413.0415.0-11.0-2.58%86,000
2026-03-11418.0432.0418.0426.0+8.0+1.91%46,700
2026-03-10416.0422.0412.0418.0+9.0+2.20%63,100
2026-03-09408.0411.0402.0409.0-15.0-3.54%102,500
2026-03-06431.0431.0418.0424.0-12.0-2.75%81,400
2026-03-05424.0445.0424.0436.0+28.0+6.86%150,000
2026-03-04423.0426.0399.0408.0-30.0-6.85%267,100
2026-03-03436.0455.0435.0438.00.00.00%173,800
2026-03-02446.0457.0434.0438.0-21.0-4.58%279,500
2026-02-27450.0460.0443.0459.0+14.0+3.15%116,600
2026-02-26440.0453.0438.0445.0+9.0+2.06%225,500
2026-02-25459.0459.0436.0436.0-9.0-2.02%120,400
2026-02-24428.0445.0427.0445.0+13.0+3.01%189,000
2026-02-20436.0436.0425.0432.0-8.0-1.82%105,000
2026-02-19446.0447.0428.0440.0-7.0-1.57%212,700
2026-02-18492.0495.0443.0447.0+19.0+4.44%895,800
2026-02-17409.0430.0402.0428.0+19.0+4.65%213,200
2026-02-16409.0414.0406.0409.0+1.0+0.25%107,000
2026-02-13407.0408.0400.0408.0-1.0-0.24%66,000
2026-02-12403.0415.0402.0409.0+9.0+2.25%109,400
2026-02-10402.0408.0397.0400.0+3.0+0.76%110,100
2026-02-09400.0402.0393.0397.0+7.0+1.79%76,900
2026-02-06395.0395.0381.0390.0-3.0-0.76%83,600
2026-02-05397.0405.0391.0393.0-4.0-1.01%82,800
2026-02-04395.0400.0389.0397.00.00.00%96,600
2026-02-03405.0405.0394.0397.00.00.00%94,600
2026-02-02379.0410.0376.0397.0+26.0+7.01%317,700
2026-01-30374.0375.0367.0371.0-11.0-2.88%138,400
2026-01-29373.0383.0356.0382.0-15.0-3.78%354,900
2026-01-28416.0416.0391.0397.0-6.0-1.49%269,400
2026-01-27394.0405.0386.0403.0+12.0+3.07%110,100
2026-01-26400.0400.0390.0391.0-13.0-3.22%127,300
2026-01-23405.0405.0397.0404.00.00.00%91,100
2026-01-22403.0413.0392.0404.0+9.0+2.28%210,100
2026-01-21412.0419.0390.0395.0-24.0-5.73%517,900
2026-01-20471.0471.0401.0419.0+28.0+7.16%1,761,000
2026-01-19375.0394.0373.0391.0+31.0+8.61%302,100
2026-01-16373.0374.0355.0360.0-10.0-2.70%136,400
2026-01-15358.0372.0353.0370.0+17.0+4.82%213,200
2026-01-14351.0359.0350.0353.0+5.0+1.44%113,100
2026-01-13354.0355.0344.0348.0-3.0-0.85%182,400
2026-01-09356.0358.0346.0351.0-1.0-0.28%132,400
2026-01-08342.0353.0338.0352.0+14.0+4.14%172,800
2026-01-07340.0344.0335.0338.0+3.0+0.90%121,200
2026-01-06333.0335.0328.0335.0+11.0+3.40%104,000
2026-01-05323.0327.0313.0324.0+24.0+8.00%256,600
2025-12-30299.0302.0298.0300.0+2.0+0.67%19,400
2025-12-29300.0303.0298.0298.0+2.0+0.68%72,900
2025-12-26297.0300.0295.0296.0+1.0+0.34%59,200
2025-12-25294.0297.0293.0295.0+1.0+0.34%42,900
2025-12-24295.0295.0290.0294.00.00.00%34,400
2025-12-23289.0294.0286.0294.0+6.0+2.08%60,100
2025-12-22285.0288.0283.0288.0+3.0+1.05%59,000
2025-12-19285.0286.0283.0285.0+1.0+0.35%58,300
2025-12-18288.0288.0283.0284.0-3.0-1.05%25,700
2025-12-17287.0287.0282.0287.00.00.00%39,300
2025-12-16296.0296.0286.0287.0-10.0-3.37%41,100
2025-12-15301.0302.0295.0297.0-3.0-1.00%31,700
2025-12-12293.0301.0291.0300.0+8.0+2.74%113,800
2025-12-11288.0292.0286.0292.0+5.0+1.74%33,500
2025-12-10285.0287.0284.0287.0+1.0+0.35%46,700
2025-12-09284.0286.0283.0286.0+3.0+1.06%51,900
2025-12-08285.0285.0282.0283.0-2.0-0.70%338,800
2025-12-05289.0291.0284.0285.0-2.0-0.70%96,700
2025-12-04287.0290.0285.0287.0+1.0+0.35%58,600
2025-12-03285.0288.0281.0286.0+1.0+0.35%55,700
2025-12-02294.0294.0283.0285.0-5.0-1.72%107,400
2025-12-01301.0301.0288.0290.0-11.0-3.65%255,700
2025-11-28296.0303.0286.0301.0+29.0+10.66%798,300
2025-11-27272.0273.0266.0272.0+3.0+1.12%102,900
2025-11-26264.0270.0262.0269.0+6.0+2.28%66,700
2025-11-25265.0268.0263.0263.0-2.0-0.75%48,700
2025-11-21258.0265.0258.0265.0+3.0+1.15%22,500
2025-11-20260.0263.0259.0262.0+6.0+2.34%47,500
2025-11-19256.0258.0253.0256.0-2.0-0.78%127,800
2025-11-18263.0263.0254.0258.0-7.0-2.64%194,600
2025-11-17268.0268.0262.0265.0-1.0-0.38%80,700
2025-11-14268.0271.0266.0266.0-4.0-1.48%50,800
2025-11-13270.0274.0269.0270.0+1.0+0.37%69,300
2025-11-12267.0273.0266.0269.0+2.0+0.75%155,600
2025-11-11265.0269.0265.0267.0+2.0+0.75%74,100
2025-11-10265.0267.0261.0265.0+3.0+1.15%69,100
2025-11-07265.0265.0259.0262.0-2.0-0.76%82,000
2025-11-06264.0267.0261.0264.00.00.00%79,800
2025-11-05264.0269.0257.0264.0-2.0-0.75%174,200
2025-11-04268.0269.0265.0266.0+2.0+0.76%171,700
2025-10-31271.0274.0260.0264.0-6.0-2.22%294,300
2025-10-30270.0278.0262.0270.0-47.0-14.83%846,100
2025-10-29312.0325.0297.0317.0+8.0+2.59%558,000
2025-10-28310.0313.0301.0309.0+3.0+0.98%170,900
2025-10-27311.0311.0306.0306.0+1.0+0.33%86,000
2025-10-24314.0314.0303.0305.0-6.0-1.93%76,500
2025-10-23315.0315.0308.0311.0-6.0-1.89%92,400
2025-10-22310.0319.0308.0317.0+8.0+2.59%78,000
2025-10-21303.0309.0300.0309.0+11.0+3.69%51,000
2025-10-20301.0307.0296.0298.00.00.00%50,200
2025-10-17302.0303.0296.0298.0-1.0-0.33%43,300
2025-10-16301.0301.0295.0299.0+1.0+0.34%33,700
2025-10-15288.0299.0288.0298.0+12.0+4.20%37,400
2025-10-14290.0292.0282.0286.0-12.0-4.03%88,300
2025-10-10298.0302.0289.0298.0-4.0-1.32%161,800
2025-10-09301.0306.0299.0302.0+2.0+0.67%61,900
2025-10-08299.0303.0297.0300.0-2.0-0.66%75,900
2025-10-07312.0312.0300.0302.0-5.0-1.63%62,100
2025-10-06316.0318.0297.0307.0-1.0-0.32%133,800
2025-10-03298.0313.0298.0308.0+8.0+2.67%61,200
2025-10-02299.0301.0295.0300.0+3.0+1.01%66,000
2025-10-01307.0310.0280.0297.0-14.0-4.50%227,900
2025-09-30314.0314.0300.0311.0-7.0-2.20%154,200
2025-09-29325.0330.0311.0318.0-15.3-4.60%111,500
2025-09-26325.7340.0325.7333.3+5.0+1.52%171,000
2025-09-25330.7334.0327.7328.3-4.7-1.40%129,300
2025-09-24338.3338.3326.3333.0-2.7-0.80%165,900
2025-09-22345.7347.7332.7335.70.00.00%209,700
2025-09-19341.0344.3329.3335.7+7.3+2.24%392,100
2025-09-18317.0328.3317.0328.3+16.3+5.23%168,300
2025-09-17320.7320.7311.0312.0-6.3-1.99%83,700
2025-09-16317.3323.7313.7318.3+10.3+3.35%167,100
2025-09-12317.0317.0306.3308.0——85,800

直近120営業日分を表示