広栄化学
4367スタンダード/化学/KOEI CHEMICAL COMPANY,LIMITED
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,255.0 | 2,260.0 | 2,233.0 | 2,259.0 | -4.0 | -0.18% | 1,000 |
| 2026-03-12 | 2,262.0 | 2,263.0 | 2,250.0 | 2,263.0 | -3.0 | -0.13% | 1,000 |
| 2026-03-11 | 2,267.0 | 2,289.0 | 2,266.0 | 2,266.0 | -14.0 | -0.61% | 1,600 |
| 2026-03-10 | 2,256.0 | 2,282.0 | 2,256.0 | 2,280.0 | +73.0 | +3.31% | 300 |
| 2026-03-09 | 2,238.0 | 2,238.0 | 2,183.0 | 2,207.0 | -65.0 | -2.86% | 2,800 |
| 2026-03-06 | 2,290.0 | 2,294.0 | 2,244.0 | 2,272.0 | -18.0 | -0.79% | 600 |
| 2026-03-05 | 2,251.0 | 2,319.0 | 2,251.0 | 2,290.0 | +66.0 | +2.97% | 1,800 |
| 2026-03-04 | 2,306.0 | 2,306.0 | 2,198.0 | 2,224.0 | -85.0 | -3.68% | 12,000 |
| 2026-03-03 | 2,315.0 | 2,350.0 | 2,309.0 | 2,309.0 | -35.0 | -1.49% | 2,700 |
| 2026-03-02 | 2,325.0 | 2,357.0 | 2,307.0 | 2,344.0 | -6.0 | -0.26% | 3,000 |
| 2026-02-27 | 2,312.0 | 2,357.0 | 2,304.0 | 2,350.0 | +17.0 | +0.73% | 12,100 |
| 2026-02-26 | 2,283.0 | 2,387.0 | 2,279.0 | 2,333.0 | +55.0 | +2.41% | 13,700 |
| 2026-02-25 | 2,282.0 | 2,285.0 | 2,276.0 | 2,278.0 | -10.0 | -0.44% | 4,900 |
| 2026-02-24 | 2,287.0 | 2,288.0 | 2,285.0 | 2,288.0 | +10.0 | +0.44% | 1,100 |
| 2026-02-20 | 2,278.0 | 2,287.0 | 2,278.0 | 2,278.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-19 | 2,280.0 | 2,286.0 | 2,277.0 | 2,278.0 | -1.0 | -0.04% | 5,000 |
| 2026-02-18 | 2,279.0 | 2,285.0 | 2,277.0 | 2,279.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-17 | 2,285.0 | 2,290.0 | 2,276.0 | 2,279.0 | +4.0 | +0.18% | 2,900 |
| 2026-02-16 | 2,287.0 | 2,290.0 | 2,275.0 | 2,275.0 | 0.0 | 0.00% | 3,400 |
| 2026-02-13 | 2,278.0 | 2,290.0 | 2,275.0 | 2,275.0 | -13.0 | -0.57% | 3,200 |
| 2026-02-12 | 2,273.0 | 2,289.0 | 2,273.0 | 2,288.0 | +5.0 | +0.22% | 2,700 |
| 2026-02-10 | 2,270.0 | 2,283.0 | 2,270.0 | 2,283.0 | +4.0 | +0.18% | 4,300 |
| 2026-02-09 | 2,287.0 | 2,287.0 | 2,265.0 | 2,279.0 | +9.0 | +0.40% | 2,400 |
| 2026-02-06 | 2,252.0 | 2,270.0 | 2,252.0 | 2,270.0 | +18.0 | +0.80% | 600 |
| 2026-02-05 | 2,247.0 | 2,260.0 | 2,247.0 | 2,252.0 | +7.0 | +0.31% | 1,200 |
| 2026-02-04 | 2,239.0 | 2,259.0 | 2,237.0 | 2,245.0 | +8.0 | +0.36% | 2,500 |
| 2026-02-03 | 2,234.0 | 2,244.0 | 2,230.0 | 2,237.0 | -10.0 | -0.45% | 1,500 |
| 2026-02-02 | 2,228.0 | 2,253.0 | 2,215.0 | 2,247.0 | +21.0 | +0.94% | 6,600 |
| 2026-01-30 | 2,222.0 | 2,228.0 | 2,222.0 | 2,226.0 | +4.0 | +0.18% | 1,700 |
| 2026-01-29 | 2,245.0 | 2,253.0 | 2,221.0 | 2,222.0 | -31.0 | -1.38% | 5,400 |
| 2026-01-28 | 2,265.0 | 2,305.0 | 2,217.0 | 2,253.0 | -12.0 | -0.53% | 16,000 |
| 2026-01-27 | 2,270.0 | 2,273.0 | 2,265.0 | 2,265.0 | +6.0 | +0.27% | 1,100 |
| 2026-01-26 | 2,277.0 | 2,278.0 | 2,259.0 | 2,259.0 | -35.0 | -1.53% | 4,900 |
| 2026-01-23 | 2,296.0 | 2,300.0 | 2,271.0 | 2,294.0 | +29.0 | +1.28% | 5,000 |
| 2026-01-22 | 2,296.0 | 2,314.0 | 2,260.0 | 2,265.0 | -31.0 | -1.35% | 8,900 |
| 2026-01-21 | 2,365.0 | 2,365.0 | 2,265.0 | 2,296.0 | -49.0 | -2.09% | 18,500 |
| 2026-01-20 | 2,240.0 | 2,430.0 | 2,240.0 | 2,345.0 | +126.0 | +5.68% | 72,800 |
| 2026-01-19 | 2,217.0 | 2,237.0 | 2,217.0 | 2,219.0 | -5.0 | -0.22% | 3,400 |
| 2026-01-16 | 2,222.0 | 2,238.0 | 2,222.0 | 2,224.0 | -16.0 | -0.71% | 2,300 |
| 2026-01-15 | 2,240.0 | 2,240.0 | 2,231.0 | 2,240.0 | -1.0 | -0.04% | 2,600 |
| 2026-01-14 | 2,219.0 | 2,242.0 | 2,216.0 | 2,241.0 | +26.0 | +1.17% | 8,400 |
| 2026-01-13 | 2,215.0 | 2,215.0 | 2,207.0 | 2,215.0 | +1.0 | +0.05% | 2,700 |
| 2026-01-09 | 2,206.0 | 2,216.0 | 2,200.0 | 2,214.0 | +9.0 | +0.41% | 4,500 |
| 2026-01-08 | 2,195.0 | 2,258.0 | 2,194.0 | 2,205.0 | +10.0 | +0.46% | 3,900 |
| 2026-01-07 | 2,190.0 | 2,195.0 | 2,186.0 | 2,195.0 | +5.0 | +0.23% | 2,900 |
| 2026-01-06 | 2,180.0 | 2,197.0 | 2,180.0 | 2,190.0 | +8.0 | +0.37% | 1,400 |
| 2026-01-05 | 2,156.0 | 2,234.0 | 2,156.0 | 2,182.0 | +21.0 | +0.97% | 11,300 |
| 2025-12-30 | 2,163.0 | 2,163.0 | 2,153.0 | 2,161.0 | -2.0 | -0.09% | 2,800 |
| 2025-12-29 | 2,145.0 | 2,163.0 | 2,145.0 | 2,163.0 | +18.0 | +0.84% | 2,300 |
| 2025-12-26 | 2,161.0 | 2,162.0 | 2,145.0 | 2,145.0 | -5.0 | -0.23% | 8,100 |
| 2025-12-25 | 2,151.0 | 2,163.0 | 2,150.0 | 2,150.0 | -1.0 | -0.05% | 7,200 |
| 2025-12-24 | 2,162.0 | 2,163.0 | 2,151.0 | 2,151.0 | -15.0 | -0.69% | 8,800 |
| 2025-12-23 | 2,154.0 | 2,169.0 | 2,154.0 | 2,166.0 | +12.0 | +0.56% | 6,700 |
| 2025-12-22 | 2,151.0 | 2,163.0 | 2,149.0 | 2,154.0 | +5.0 | +0.23% | 6,700 |
| 2025-12-19 | 2,132.0 | 2,150.0 | 2,131.0 | 2,149.0 | +17.0 | +0.80% | 5,000 |
| 2025-12-18 | 2,139.0 | 2,141.0 | 2,131.0 | 2,132.0 | -9.0 | -0.42% | 3,800 |
| 2025-12-17 | 2,140.0 | 2,162.0 | 2,134.0 | 2,141.0 | +5.0 | +0.23% | 1,900 |
| 2025-12-16 | 2,166.0 | 2,166.0 | 2,136.0 | 2,136.0 | -30.0 | -1.39% | 3,400 |
| 2025-12-15 | 2,165.0 | 2,166.0 | 2,150.0 | 2,166.0 | +16.0 | +0.74% | 3,100 |
| 2025-12-12 | 2,145.0 | 2,150.0 | 2,133.0 | 2,150.0 | +10.0 | +0.47% | 2,800 |
| 2025-12-11 | 2,148.0 | 2,148.0 | 2,127.0 | 2,140.0 | -7.0 | -0.33% | 1,500 |
| 2025-12-10 | 2,123.0 | 2,148.0 | 2,123.0 | 2,147.0 | +32.0 | +1.51% | 8,100 |
| 2025-12-09 | 2,112.0 | 2,129.0 | 2,101.0 | 2,115.0 | +8.0 | +0.38% | 20,100 |
| 2025-12-08 | 2,117.0 | 2,134.0 | 2,105.0 | 2,107.0 | -23.0 | -1.08% | 7,500 |
| 2025-12-05 | 2,128.0 | 2,130.0 | 2,128.0 | 2,130.0 | +3.0 | +0.14% | 1,900 |
| 2025-12-04 | 2,127.0 | 2,139.0 | 2,126.0 | 2,127.0 | -6.0 | -0.28% | 1,800 |
| 2025-12-03 | 2,133.0 | 2,133.0 | 2,130.0 | 2,133.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-02 | 2,135.0 | 2,135.0 | 2,133.0 | 2,133.0 | -8.0 | -0.37% | 600 |
| 2025-12-01 | 2,133.0 | 2,141.0 | 2,116.0 | 2,141.0 | -3.0 | -0.14% | 1,400 |
| 2025-11-28 | 2,102.0 | 2,148.0 | 2,102.0 | 2,144.0 | +39.0 | +1.85% | 8,100 |
| 2025-11-27 | 2,110.0 | 2,116.0 | 2,102.0 | 2,105.0 | -5.0 | -0.24% | 3,000 |
| 2025-11-26 | 2,109.0 | 2,115.0 | 2,109.0 | 2,110.0 | +1.0 | +0.05% | 2,800 |
| 2025-11-25 | 2,114.0 | 2,114.0 | 2,109.0 | 2,109.0 | -5.0 | -0.24% | 1,700 |
| 2025-11-21 | 2,105.0 | 2,114.0 | 2,105.0 | 2,114.0 | +4.0 | +0.19% | 900 |
| 2025-11-20 | 2,114.0 | 2,116.0 | 2,104.0 | 2,110.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-19 | 2,110.0 | 2,115.0 | 2,106.0 | 2,110.0 | -3.0 | -0.14% | 800 |
| 2025-11-18 | 2,110.0 | 2,113.0 | 2,105.0 | 2,113.0 | 0.0 | 0.00% | 7,400 |
| 2025-11-17 | 2,131.0 | 2,131.0 | 2,112.0 | 2,113.0 | -13.0 | -0.61% | 2,700 |
| 2025-11-14 | 2,115.0 | 2,126.0 | 2,111.0 | 2,126.0 | +14.0 | +0.66% | 1,600 |
| 2025-11-13 | 2,117.0 | 2,120.0 | 2,110.0 | 2,112.0 | -5.0 | -0.24% | 900 |
| 2025-11-12 | 2,113.0 | 2,117.0 | 2,111.0 | 2,117.0 | +8.0 | +0.38% | 1,400 |
| 2025-11-11 | 2,107.0 | 2,114.0 | 2,107.0 | 2,109.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-10 | 2,117.0 | 2,120.0 | 2,109.0 | 2,109.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-07 | 2,103.0 | 2,113.0 | 2,096.0 | 2,109.0 | -1.0 | -0.05% | 5,300 |
| 2025-11-06 | 2,113.0 | 2,123.0 | 2,110.0 | 2,110.0 | -11.0 | -0.52% | 2,500 |
| 2025-11-05 | 2,121.0 | 2,125.0 | 2,115.0 | 2,121.0 | -5.0 | -0.24% | 5,800 |
| 2025-11-04 | 2,124.0 | 2,149.0 | 2,124.0 | 2,126.0 | -28.0 | -1.30% | 5,100 |
| 2025-10-31 | 2,144.0 | 2,154.0 | 2,129.0 | 2,154.0 | +15.0 | +0.70% | 5,900 |
| 2025-10-30 | 2,114.0 | 2,145.0 | 2,100.0 | 2,139.0 | +25.0 | +1.18% | 25,900 |
| 2025-10-29 | 2,280.0 | 2,288.0 | 2,091.0 | 2,114.0 | -166.0 | -7.28% | 91,500 |
| 2025-10-28 | 2,292.0 | 2,311.0 | 2,280.0 | 2,280.0 | -25.0 | -1.08% | 1,400 |
| 2025-10-27 | 2,316.0 | 2,316.0 | 2,298.0 | 2,305.0 | +3.0 | +0.13% | 3,100 |
| 2025-10-24 | 2,294.0 | 2,314.0 | 2,288.0 | 2,302.0 | +13.0 | +0.57% | 9,300 |
| 2025-10-23 | 2,276.0 | 2,289.0 | 2,276.0 | 2,289.0 | +12.0 | +0.53% | 1,100 |
| 2025-10-22 | 2,283.0 | 2,285.0 | 2,275.0 | 2,277.0 | -6.0 | -0.26% | 1,900 |
| 2025-10-21 | 2,297.0 | 2,297.0 | 2,281.0 | 2,283.0 | -2.0 | -0.09% | 900 |
| 2025-10-20 | 2,298.0 | 2,299.0 | 2,282.0 | 2,285.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-17 | 2,288.0 | 2,293.0 | 2,266.0 | 2,285.0 | +8.0 | +0.35% | 6,500 |
| 2025-10-16 | 2,270.0 | 2,280.0 | 2,252.0 | 2,277.0 | +27.0 | +1.20% | 4,600 |
| 2025-10-15 | 2,247.0 | 2,253.0 | 2,232.0 | 2,250.0 | +27.0 | +1.21% | 4,200 |
| 2025-10-14 | 2,260.0 | 2,260.0 | 2,223.0 | 2,223.0 | -47.0 | -2.07% | 9,900 |
| 2025-10-10 | 2,272.0 | 2,272.0 | 2,265.0 | 2,270.0 | -2.0 | -0.09% | 1,800 |
| 2025-10-09 | 2,280.0 | 2,283.0 | 2,266.0 | 2,272.0 | +1.0 | +0.04% | 2,100 |
| 2025-10-08 | 2,255.0 | 2,281.0 | 2,255.0 | 2,271.0 | +10.0 | +0.44% | 2,500 |
| 2025-10-07 | 2,283.0 | 2,283.0 | 2,261.0 | 2,261.0 | -22.0 | -0.96% | 1,800 |
| 2025-10-06 | 2,277.0 | 2,283.0 | 2,241.0 | 2,283.0 | +14.0 | +0.62% | 4,000 |
| 2025-10-03 | 2,226.0 | 2,274.0 | 2,224.0 | 2,269.0 | +38.0 | +1.70% | 5,300 |
| 2025-10-02 | 2,236.0 | 2,245.0 | 2,231.0 | 2,231.0 | -5.0 | -0.22% | 2,000 |
| 2025-10-01 | 2,284.0 | 2,284.0 | 2,236.0 | 2,236.0 | -44.0 | -1.93% | 5,400 |
| 2025-09-30 | 2,301.0 | 2,301.0 | 2,280.0 | 2,280.0 | -28.0 | -1.21% | 8,000 |
| 2025-09-29 | 2,305.0 | 2,320.0 | 2,301.0 | 2,308.0 | -47.0 | -2.00% | 19,200 |
| 2025-09-26 | 2,358.0 | 2,358.0 | 2,333.0 | 2,355.0 | +1.0 | +0.04% | 2,600 |
| 2025-09-25 | 2,344.0 | 2,359.0 | 2,343.0 | 2,354.0 | +2.0 | +0.09% | 3,900 |
| 2025-09-24 | 2,345.0 | 2,352.0 | 2,342.0 | 2,352.0 | +1.0 | +0.04% | 1,400 |
| 2025-09-22 | 2,353.0 | 2,354.0 | 2,345.0 | 2,351.0 | +6.0 | +0.26% | 2,900 |
| 2025-09-19 | 2,347.0 | 2,349.0 | 2,331.0 | 2,345.0 | +1.0 | +0.04% | 5,600 |
| 2025-09-18 | 2,307.0 | 2,348.0 | 2,298.0 | 2,344.0 | +46.0 | +2.00% | 12,100 |
| 2025-09-17 | 2,311.0 | 2,311.0 | 2,297.0 | 2,298.0 | +6.0 | +0.26% | 2,600 |
| 2025-09-16 | 2,285.0 | 2,314.0 | 2,285.0 | 2,292.0 | +17.0 | +0.75% | 4,400 |
| 2025-09-12 | 2,266.0 | 2,275.0 | 2,262.0 | 2,275.0 | — | — | 2,000 |
直近120営業日分を表示