KabuInsight

ＡＤＥＫＡ

4401
プライム/化学/ADEKA 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
2026-03-133,967.04,066.03,950.04,050.0+33.0+0.82%413,700
2026-03-124,070.04,085.03,974.04,017.0-80.0-1.95%417,000
2026-03-114,189.04,255.04,082.04,097.0-22.0-0.53%810,500
2026-03-104,131.04,172.04,063.04,119.0+51.0+1.25%666,800
2026-03-094,046.04,142.03,970.04,068.0-319.0-7.27%603,400
2026-03-064,290.04,387.04,265.04,387.0+32.0+0.73%274,500
2026-03-054,386.04,473.04,310.04,355.0+109.0+2.57%366,600
2026-03-044,341.04,457.04,173.04,246.0-305.0-6.70%777,900
2026-03-034,679.04,723.04,531.04,551.0-173.0-3.66%475,300
2026-03-024,640.04,750.04,576.04,724.0-71.0-1.48%472,800
2026-02-274,681.04,795.04,653.04,795.0+114.0+2.44%422,000
2026-02-264,700.04,742.04,640.04,681.0+22.0+0.47%460,500
2026-02-254,645.04,671.04,587.04,659.0+87.0+1.90%367,300
2026-02-244,563.04,628.04,481.04,572.0+30.0+0.66%436,300
2026-02-204,476.04,554.04,434.04,542.0+35.0+0.78%641,300
2026-02-194,442.04,565.04,402.04,507.0+135.0+3.09%645,400
2026-02-184,350.04,390.04,330.04,372.0+18.0+0.41%725,200
2026-02-174,401.04,467.04,305.04,354.0-78.0-1.76%745,700
2026-02-164,461.04,531.04,410.04,432.0-27.0-0.61%425,800
2026-02-134,539.04,570.04,459.04,459.0-87.0-1.91%531,200
2026-02-124,483.04,572.04,450.04,546.0+64.0+1.43%889,800
2026-02-105,024.05,104.04,311.04,482.0-472.0-9.53%1,572,000
2026-02-095,078.05,078.04,920.04,954.0+14.0+0.28%526,500
2026-02-064,850.04,960.04,820.04,940.0+84.0+1.73%369,700
2026-02-054,944.04,975.04,855.04,856.0-55.0-1.12%544,100
2026-02-044,789.04,943.04,751.04,911.0+162.0+3.41%518,100
2026-02-034,631.04,749.04,609.04,749.0+182.0+3.99%348,800
2026-02-024,627.04,736.04,552.04,567.0-18.0-0.39%608,600
2026-01-304,592.04,610.04,519.04,585.0+45.0+0.99%457,900
2026-01-294,571.04,604.04,517.04,540.0+14.0+0.31%443,400
2026-01-284,549.04,617.04,496.04,526.0-93.0-2.01%434,100
2026-01-274,465.04,641.04,421.04,619.0+190.0+4.29%658,100
2026-01-264,430.04,469.04,397.04,429.0-67.0-1.49%264,900
2026-01-234,479.04,510.04,455.04,496.0+21.0+0.47%257,700
2026-01-224,427.04,492.04,416.04,475.0+83.0+1.89%292,200
2026-01-214,318.04,402.04,308.04,392.0+4.0+0.09%311,600
2026-01-204,445.04,459.04,378.04,388.0-44.0-0.99%347,000
2026-01-194,450.04,456.04,338.04,432.0-45.0-1.01%429,600
2026-01-164,397.04,487.04,397.04,477.0+113.0+2.59%532,300
2026-01-154,295.04,379.04,290.04,364.0+53.0+1.23%265,800
2026-01-144,250.04,322.04,250.04,311.0+81.0+1.91%379,000
2026-01-134,230.04,238.04,150.04,230.0+185.0+4.57%494,700
2026-01-094,086.04,100.04,022.04,045.0+11.0+0.27%322,900
2026-01-084,025.04,098.04,022.04,034.0-12.0-0.30%358,500
2026-01-074,040.04,081.04,022.04,046.0-1.0-0.02%312,500
2026-01-063,968.04,080.03,966.04,047.0+113.0+2.87%466,100
2026-01-053,909.03,954.03,900.03,934.0+58.0+1.50%292,000
2025-12-303,900.03,919.03,876.03,876.0-38.0-0.97%167,800
2025-12-293,902.03,949.03,891.03,914.0+38.0+0.98%219,600
2025-12-263,894.03,915.03,871.03,876.0-10.0-0.26%247,200
2025-12-253,910.03,910.03,858.03,886.0+17.0+0.44%128,800
2025-12-243,915.03,929.03,869.03,869.0-37.0-0.95%176,000
2025-12-233,872.03,918.03,870.03,906.0+43.0+1.11%216,800
2025-12-223,895.03,907.03,863.03,863.0+38.0+0.99%270,800
2025-12-193,810.03,845.03,795.03,825.0+31.0+0.82%391,500
2025-12-183,809.03,827.03,769.03,794.0+3.0+0.08%209,200
2025-12-173,799.03,821.03,766.03,791.0-16.0-0.42%215,400
2025-12-163,858.03,877.03,801.03,807.0-71.0-1.83%334,500
2025-12-153,872.03,903.03,853.03,878.0-2.0-0.05%339,200
2025-12-123,800.03,898.03,795.03,880.0+147.0+3.94%632,000
2025-12-113,840.03,848.03,723.03,733.0-57.0-1.50%245,200
2025-12-103,754.03,835.03,750.03,790.0+61.0+1.64%441,200
2025-12-093,710.03,743.03,697.03,729.0+67.0+1.83%423,500
2025-12-083,639.03,677.03,626.03,662.0+62.0+1.72%237,100
2025-12-053,623.03,649.03,585.03,600.0-58.0-1.59%251,600
2025-12-043,626.03,661.03,622.03,658.0+34.0+0.94%167,200
2025-12-033,650.03,663.03,623.03,624.0-38.0-1.04%211,100
2025-12-023,654.03,679.03,632.03,662.0+8.0+0.22%236,300
2025-12-013,712.03,721.03,654.03,654.0-45.0-1.22%263,400
2025-11-283,660.03,704.03,656.03,699.0+44.0+1.20%201,200
2025-11-273,641.03,678.03,641.03,655.0+39.0+1.08%238,000
2025-11-263,579.03,621.03,577.03,616.0+53.0+1.49%262,300
2025-11-253,585.03,604.03,542.03,563.0+14.0+0.39%191,000
2025-11-213,523.03,560.03,506.03,549.0+12.0+0.34%285,400
2025-11-203,601.03,601.03,532.03,537.0+47.0+1.35%260,400
2025-11-193,542.03,550.03,471.03,490.0-27.0-0.77%277,600
2025-11-183,560.03,598.03,517.03,517.0-81.0-2.25%290,100
2025-11-173,598.03,634.03,583.03,598.0-24.0-0.66%231,100
2025-11-143,608.03,655.03,596.03,622.0-9.0-0.25%217,200
2025-11-133,622.03,671.03,617.03,631.0+14.0+0.39%287,200
2025-11-123,575.03,645.03,567.03,617.0+62.0+1.74%369,300
2025-11-113,597.03,612.03,379.03,555.00.00.00%725,300
2025-11-103,570.03,571.03,544.03,555.0+21.0+0.59%345,100
2025-11-073,515.03,552.03,505.03,534.0+4.0+0.11%244,300
2025-11-063,526.03,558.03,513.03,530.0+31.0+0.89%333,500
2025-11-053,501.03,535.03,415.03,499.0-59.0-1.66%375,300
2025-11-043,535.03,638.03,520.03,558.0+60.0+1.72%664,400
2025-10-313,490.03,500.03,447.03,498.0+39.0+1.13%392,600
2025-10-303,453.03,476.03,445.03,459.0+13.0+0.38%838,700
2025-10-293,481.03,496.03,425.03,446.0-10.0-0.29%268,900
2025-10-283,558.03,570.03,456.03,456.0-139.0-3.87%260,200
2025-10-273,548.03,595.03,530.03,595.0+73.0+2.07%252,700
2025-10-243,520.03,525.03,488.03,522.0+38.0+1.09%249,300
2025-10-233,460.03,496.03,440.03,484.0+54.0+1.57%383,400
2025-10-223,416.03,440.03,409.03,430.0+14.0+0.41%275,700
2025-10-213,431.03,456.03,414.03,416.0-15.0-0.44%223,700
2025-10-203,464.03,468.03,404.03,431.0+63.0+1.87%258,500
2025-10-173,380.03,392.03,364.03,368.0-2.0-0.06%180,000
2025-10-163,369.03,399.03,345.03,370.0+6.0+0.18%202,300
2025-10-153,292.03,364.03,292.03,364.0+75.0+2.28%209,600
2025-10-143,298.03,351.03,277.03,289.0-40.0-1.20%331,400
2025-10-103,419.03,452.03,329.03,329.0-129.0-3.73%334,600
2025-10-093,403.03,470.03,401.03,458.0+55.0+1.62%287,400
2025-10-083,409.03,458.03,400.03,403.0+1.0+0.03%306,700
2025-10-073,370.03,426.03,370.03,402.0+56.0+1.67%307,400
2025-10-063,410.03,413.03,343.03,346.0+6.0+0.18%285,300
2025-10-033,312.03,365.03,312.03,340.0+47.0+1.43%317,500
2025-10-023,258.03,293.03,247.03,293.0+35.0+1.07%319,100
2025-10-013,292.03,294.03,226.03,258.0-43.0-1.30%207,600
2025-09-303,317.03,345.03,283.03,301.0-20.0-0.60%196,100
2025-09-293,354.03,366.03,299.03,321.0-63.0-1.86%195,700
2025-09-263,359.03,392.03,359.03,384.0+16.0+0.48%209,100
2025-09-253,361.03,375.03,337.03,368.0+30.0+0.90%238,500
2025-09-243,375.03,383.03,324.03,338.0-52.0-1.53%348,700
2025-09-223,370.03,414.03,370.03,390.0+21.0+0.62%281,800
2025-09-193,431.03,443.03,369.03,369.0-60.0-1.75%482,500
2025-09-183,414.03,447.03,381.03,429.0+39.0+1.15%241,700
2025-09-173,406.03,410.03,374.03,390.0-19.0-0.56%194,000
2025-09-163,403.03,413.03,371.03,409.0+6.0+0.18%208,100
2025-09-123,400.03,425.03,390.03,403.0——312,800

直近120営業日分を表示