日油
4403プライム/化学/NOF 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,864.0 | 2,920.5 | 2,845.5 | 2,894.0 | -20.0 | -0.69% | 1,297,300 |
| 2026-03-12 | 2,900.0 | 2,937.0 | 2,890.5 | 2,914.0 | -75.5 | -2.53% | 806,100 |
| 2026-03-11 | 3,003.0 | 3,020.0 | 2,977.0 | 2,989.5 | +34.0 | +1.15% | 613,100 |
| 2026-03-10 | 2,911.5 | 2,986.0 | 2,905.0 | 2,955.5 | +94.0 | +3.28% | 598,300 |
| 2026-03-09 | 2,795.5 | 2,886.0 | 2,790.5 | 2,861.5 | -134.0 | -4.47% | 1,181,200 |
| 2026-03-06 | 2,935.0 | 2,997.5 | 2,917.0 | 2,995.5 | +23.5 | +0.79% | 982,200 |
| 2026-03-05 | 2,987.5 | 3,023.0 | 2,915.0 | 2,972.0 | +84.5 | +2.93% | 791,000 |
| 2026-03-04 | 2,895.0 | 2,980.5 | 2,840.0 | 2,887.5 | -168.5 | -5.51% | 973,900 |
| 2026-03-03 | 3,126.0 | 3,164.0 | 3,033.0 | 3,056.0 | -112.0 | -3.54% | 1,054,600 |
| 2026-03-02 | 3,071.0 | 3,168.0 | 3,046.0 | 3,168.0 | +30.0 | +0.96% | 754,600 |
| 2026-02-27 | 3,049.0 | 3,138.0 | 3,029.0 | 3,138.0 | +89.0 | +2.92% | 919,200 |
| 2026-02-26 | 3,028.0 | 3,076.0 | 3,024.0 | 3,049.0 | +15.0 | +0.49% | 671,700 |
| 2026-02-25 | 3,025.0 | 3,070.0 | 2,996.5 | 3,034.0 | +7.0 | +0.23% | 822,700 |
| 2026-02-24 | 2,972.0 | 3,043.0 | 2,970.0 | 3,027.0 | +57.0 | +1.92% | 1,017,000 |
| 2026-02-20 | 2,998.0 | 3,001.0 | 2,956.0 | 2,970.0 | -59.0 | -1.95% | 593,800 |
| 2026-02-19 | 2,992.5 | 3,048.0 | 2,975.5 | 3,029.0 | +36.5 | +1.22% | 823,800 |
| 2026-02-18 | 2,923.0 | 3,023.0 | 2,909.5 | 2,992.5 | +98.0 | +3.39% | 1,307,200 |
| 2026-02-17 | 2,924.5 | 2,951.5 | 2,874.0 | 2,894.5 | -6.0 | -0.21% | 1,142,500 |
| 2026-02-16 | 3,106.0 | 3,137.0 | 2,900.5 | 2,900.5 | -203.5 | -6.56% | 1,829,200 |
| 2026-02-13 | 3,132.0 | 3,230.0 | 3,053.0 | 3,104.0 | -98.0 | -3.06% | 1,500,200 |
| 2026-02-12 | 3,185.0 | 3,240.0 | 3,168.0 | 3,202.0 | +16.0 | +0.50% | 656,000 |
| 2026-02-10 | 3,165.0 | 3,228.0 | 3,165.0 | 3,186.0 | +41.0 | +1.30% | 465,400 |
| 2026-02-09 | 3,191.0 | 3,196.0 | 3,113.0 | 3,145.0 | +94.0 | +3.08% | 527,600 |
| 2026-02-06 | 3,010.0 | 3,067.0 | 2,973.0 | 3,051.0 | -3.0 | -0.10% | 581,300 |
| 2026-02-05 | 3,084.0 | 3,107.0 | 3,054.0 | 3,054.0 | +8.0 | +0.26% | 643,600 |
| 2026-02-04 | 3,041.0 | 3,068.0 | 3,023.0 | 3,046.0 | +11.0 | +0.36% | 588,100 |
| 2026-02-03 | 3,006.0 | 3,035.0 | 2,976.5 | 3,035.0 | +56.5 | +1.90% | 511,000 |
| 2026-02-02 | 2,997.5 | 3,038.0 | 2,969.0 | 2,978.5 | -3.0 | -0.10% | 556,800 |
| 2026-01-30 | 2,997.5 | 3,011.0 | 2,955.0 | 2,981.5 | +17.0 | +0.57% | 654,000 |
| 2026-01-29 | 2,927.0 | 2,977.5 | 2,886.5 | 2,964.5 | +23.5 | +0.80% | 983,000 |
| 2026-01-28 | 3,000.0 | 3,003.0 | 2,933.0 | 2,941.0 | -106.0 | -3.48% | 970,700 |
| 2026-01-27 | 3,021.0 | 3,055.0 | 3,005.0 | 3,047.0 | -33.0 | -1.07% | 792,500 |
| 2026-01-26 | 3,083.0 | 3,129.0 | 3,069.0 | 3,080.0 | -38.0 | -1.22% | 525,000 |
| 2026-01-23 | 3,143.0 | 3,150.0 | 3,095.0 | 3,118.0 | -16.0 | -0.51% | 529,900 |
| 2026-01-22 | 3,100.0 | 3,134.0 | 3,081.0 | 3,134.0 | +61.0 | +1.99% | 523,900 |
| 2026-01-21 | 3,036.0 | 3,084.0 | 3,025.0 | 3,073.0 | +2.0 | +0.07% | 405,400 |
| 2026-01-20 | 3,111.0 | 3,124.0 | 3,053.0 | 3,071.0 | -53.0 | -1.70% | 436,000 |
| 2026-01-19 | 3,099.0 | 3,145.0 | 3,069.0 | 3,124.0 | +10.0 | +0.32% | 459,400 |
| 2026-01-16 | 3,080.0 | 3,119.0 | 3,065.0 | 3,114.0 | -10.0 | -0.32% | 625,700 |
| 2026-01-15 | 3,050.0 | 3,136.0 | 3,042.0 | 3,124.0 | +82.0 | +2.70% | 669,400 |
| 2026-01-14 | 3,042.0 | 3,069.0 | 3,025.0 | 3,042.0 | -22.0 | -0.72% | 786,400 |
| 2026-01-13 | 3,108.0 | 3,115.0 | 3,042.0 | 3,064.0 | +15.0 | +0.49% | 734,600 |
| 2026-01-09 | 3,077.0 | 3,083.0 | 3,021.0 | 3,049.0 | +1.0 | +0.03% | 498,700 |
| 2026-01-08 | 3,040.0 | 3,055.0 | 3,005.0 | 3,048.0 | -36.0 | -1.17% | 806,000 |
| 2026-01-07 | 3,025.0 | 3,095.0 | 3,005.0 | 3,084.0 | +32.0 | +1.05% | 627,300 |
| 2026-01-06 | 3,006.0 | 3,067.0 | 3,005.0 | 3,052.0 | +52.0 | +1.73% | 739,300 |
| 2026-01-05 | 3,052.0 | 3,055.0 | 2,989.5 | 3,000.0 | -11.0 | -0.37% | 717,200 |
| 2025-12-30 | 3,030.0 | 3,036.0 | 3,000.0 | 3,011.0 | -31.0 | -1.02% | 511,000 |
| 2025-12-29 | 3,050.0 | 3,066.0 | 3,029.0 | 3,042.0 | +7.0 | +0.23% | 500,300 |
| 2025-12-26 | 3,086.0 | 3,092.0 | 3,026.0 | 3,035.0 | -4.0 | -0.13% | 572,300 |
| 2025-12-25 | 3,175.0 | 3,175.0 | 3,013.0 | 3,039.0 | -109.0 | -3.46% | 1,217,600 |
| 2025-12-24 | 3,177.0 | 3,189.0 | 3,130.0 | 3,148.0 | -22.0 | -0.69% | 485,600 |
| 2025-12-23 | 3,182.0 | 3,190.0 | 3,145.0 | 3,170.0 | -15.0 | -0.47% | 609,400 |
| 2025-12-22 | 3,228.0 | 3,237.0 | 3,185.0 | 3,185.0 | -41.0 | -1.27% | 406,900 |
| 2025-12-19 | 3,237.0 | 3,244.0 | 3,210.0 | 3,226.0 | +40.0 | +1.26% | 1,049,100 |
| 2025-12-18 | 3,234.0 | 3,269.0 | 3,186.0 | 3,186.0 | -48.0 | -1.48% | 512,900 |
| 2025-12-17 | 3,239.0 | 3,261.0 | 3,217.0 | 3,234.0 | -2.0 | -0.06% | 664,700 |
| 2025-12-16 | 3,334.0 | 3,336.0 | 3,236.0 | 3,236.0 | -98.0 | -2.94% | 578,000 |
| 2025-12-15 | 3,350.0 | 3,374.0 | 3,306.0 | 3,334.0 | +50.0 | +1.52% | 625,800 |
| 2025-12-12 | 3,275.0 | 3,290.0 | 3,252.0 | 3,284.0 | +50.0 | +1.55% | 588,000 |
| 2025-12-11 | 3,314.0 | 3,317.0 | 3,234.0 | 3,234.0 | -46.0 | -1.40% | 434,200 |
| 2025-12-10 | 3,290.0 | 3,295.0 | 3,243.0 | 3,280.0 | -10.0 | -0.30% | 677,700 |
| 2025-12-09 | 3,219.0 | 3,300.0 | 3,210.0 | 3,290.0 | +71.0 | +2.21% | 716,000 |
| 2025-12-08 | 3,180.0 | 3,232.0 | 3,164.0 | 3,219.0 | +66.0 | +2.09% | 709,500 |
| 2025-12-05 | 3,185.0 | 3,192.0 | 3,138.0 | 3,153.0 | -53.0 | -1.65% | 668,400 |
| 2025-12-04 | 3,216.0 | 3,246.0 | 3,195.0 | 3,206.0 | -16.0 | -0.50% | 613,200 |
| 2025-12-03 | 3,232.0 | 3,266.0 | 3,187.0 | 3,222.0 | -7.0 | -0.22% | 811,100 |
| 2025-12-02 | 3,260.0 | 3,278.0 | 3,192.0 | 3,229.0 | -26.0 | -0.80% | 874,300 |
| 2025-12-01 | 3,233.0 | 3,321.0 | 3,206.0 | 3,255.0 | +86.0 | +2.71% | 1,234,500 |
| 2025-11-28 | 3,135.0 | 3,170.0 | 3,131.0 | 3,169.0 | +38.0 | +1.21% | 876,500 |
| 2025-11-27 | 3,080.0 | 3,135.0 | 3,075.0 | 3,131.0 | +57.0 | +1.85% | 837,600 |
| 2025-11-26 | 3,000.0 | 3,084.0 | 2,995.5 | 3,074.0 | +107.5 | +3.62% | 968,400 |
| 2025-11-25 | 2,997.0 | 3,005.0 | 2,955.0 | 2,966.5 | -15.5 | -0.52% | 821,200 |
| 2025-11-21 | 2,864.5 | 2,992.0 | 2,848.5 | 2,982.0 | +67.5 | +2.32% | 1,276,500 |
| 2025-11-20 | 2,935.5 | 2,976.0 | 2,899.5 | 2,914.5 | +29.0 | +1.01% | 1,030,600 |
| 2025-11-19 | 2,720.5 | 2,911.0 | 2,701.0 | 2,885.5 | +165.5 | +6.08% | 1,449,500 |
| 2025-11-18 | 2,761.0 | 2,812.5 | 2,719.5 | 2,720.0 | -41.0 | -1.48% | 655,800 |
| 2025-11-17 | 2,755.5 | 2,782.5 | 2,730.5 | 2,761.0 | -4.0 | -0.14% | 547,400 |
| 2025-11-14 | 2,748.5 | 2,777.5 | 2,731.0 | 2,765.0 | -15.5 | -0.56% | 431,100 |
| 2025-11-13 | 2,777.0 | 2,791.5 | 2,750.0 | 2,780.5 | +29.0 | +1.05% | 596,900 |
| 2025-11-12 | 2,756.0 | 2,798.0 | 2,715.5 | 2,751.5 | -39.5 | -1.42% | 895,200 |
| 2025-11-11 | 2,780.0 | 2,812.5 | 2,758.0 | 2,791.0 | -48.0 | -1.69% | 673,600 |
| 2025-11-10 | 2,928.0 | 2,953.0 | 2,827.5 | 2,839.0 | -92.5 | -3.16% | 986,000 |
| 2025-11-07 | 2,753.5 | 2,945.0 | 2,726.5 | 2,931.5 | +160.0 | +5.77% | 1,737,100 |
| 2025-11-06 | 2,710.0 | 2,880.0 | 2,687.5 | 2,771.5 | +66.5 | +2.46% | 1,709,500 |
| 2025-11-05 | 2,763.0 | 2,768.5 | 2,670.5 | 2,705.0 | -64.5 | -2.33% | 608,600 |
| 2025-11-04 | 2,740.5 | 2,797.0 | 2,730.0 | 2,769.5 | +22.5 | +0.82% | 537,300 |
| 2025-10-31 | 2,755.0 | 2,766.0 | 2,715.5 | 2,747.0 | +9.5 | +0.35% | 457,500 |
| 2025-10-30 | 2,750.0 | 2,757.5 | 2,711.5 | 2,737.5 | +8.5 | +0.31% | 597,500 |
| 2025-10-29 | 2,755.0 | 2,769.5 | 2,729.0 | 2,729.0 | -25.5 | -0.93% | 581,000 |
| 2025-10-28 | 2,795.0 | 2,799.5 | 2,749.5 | 2,754.5 | -68.0 | -2.41% | 445,000 |
| 2025-10-27 | 2,839.0 | 2,862.0 | 2,822.5 | 2,822.5 | +7.5 | +0.27% | 661,600 |
| 2025-10-24 | 2,797.0 | 2,819.5 | 2,785.0 | 2,815.0 | +58.0 | +2.10% | 787,400 |
| 2025-10-23 | 2,759.0 | 2,782.5 | 2,737.5 | 2,757.0 | +41.0 | +1.51% | 877,200 |
| 2025-10-22 | 2,738.5 | 2,738.5 | 2,695.0 | 2,716.0 | +10.0 | +0.37% | 643,600 |
| 2025-10-21 | 2,695.0 | 2,719.0 | 2,689.0 | 2,706.0 | +22.5 | +0.84% | 747,200 |
| 2025-10-20 | 2,673.5 | 2,693.5 | 2,648.0 | 2,683.5 | +59.5 | +2.27% | 571,700 |
| 2025-10-17 | 2,634.0 | 2,647.0 | 2,612.0 | 2,624.0 | +3.0 | +0.11% | 420,300 |
| 2025-10-16 | 2,621.0 | 2,637.5 | 2,606.0 | 2,621.0 | +16.0 | +0.61% | 405,900 |
| 2025-10-15 | 2,579.0 | 2,612.0 | 2,566.5 | 2,605.0 | +45.0 | +1.76% | 359,300 |
| 2025-10-14 | 2,520.0 | 2,582.5 | 2,512.5 | 2,560.0 | -30.5 | -1.18% | 515,800 |
| 2025-10-10 | 2,606.5 | 2,621.5 | 2,572.5 | 2,590.5 | -35.0 | -1.33% | 353,800 |
| 2025-10-09 | 2,612.0 | 2,640.5 | 2,610.0 | 2,625.5 | +11.5 | +0.44% | 364,200 |
| 2025-10-08 | 2,635.0 | 2,654.0 | 2,607.5 | 2,614.0 | -12.5 | -0.48% | 265,900 |
| 2025-10-07 | 2,627.0 | 2,659.5 | 2,610.0 | 2,626.5 | -4.5 | -0.17% | 466,700 |
| 2025-10-06 | 2,632.0 | 2,641.5 | 2,577.5 | 2,631.0 | +87.0 | +3.42% | 635,100 |
| 2025-10-03 | 2,521.5 | 2,558.5 | 2,520.0 | 2,544.0 | +8.5 | +0.34% | 413,700 |
| 2025-10-02 | 2,559.5 | 2,569.5 | 2,522.0 | 2,535.5 | -14.5 | -0.57% | 382,200 |
| 2025-10-01 | 2,556.0 | 2,570.5 | 2,532.0 | 2,550.0 | -37.0 | -1.43% | 643,200 |
| 2025-09-30 | 2,640.0 | 2,651.5 | 2,582.0 | 2,587.0 | -59.5 | -2.25% | 506,200 |
| 2025-09-29 | 2,670.0 | 2,683.0 | 2,639.5 | 2,646.5 | -63.5 | -2.34% | 422,500 |
| 2025-09-26 | 2,691.0 | 2,720.0 | 2,684.5 | 2,710.0 | +32.0 | +1.19% | 644,700 |
| 2025-09-25 | 2,656.0 | 2,685.0 | 2,649.5 | 2,678.0 | +45.0 | +1.71% | 640,500 |
| 2025-09-24 | 2,660.0 | 2,661.5 | 2,615.0 | 2,633.0 | -46.5 | -1.74% | 515,200 |
| 2025-09-22 | 2,672.0 | 2,699.5 | 2,672.0 | 2,679.5 | +2.5 | +0.09% | 383,000 |
| 2025-09-19 | 2,683.5 | 2,711.5 | 2,669.0 | 2,677.0 | -6.0 | -0.22% | 906,000 |
| 2025-09-18 | 2,685.0 | 2,704.0 | 2,656.0 | 2,683.0 | +12.0 | +0.45% | 528,500 |
| 2025-09-17 | 2,669.5 | 2,687.0 | 2,650.0 | 2,671.0 | -16.0 | -0.60% | 583,100 |
| 2025-09-16 | 2,726.0 | 2,734.5 | 2,684.0 | 2,687.0 | -39.0 | -1.43% | 608,700 |
| 2025-09-12 | 2,764.0 | 2,765.0 | 2,718.0 | 2,726.0 | — | — | 616,300 |
直近120営業日分を表示