KabuInsight

新日本理化

4406
スタンダード/化学/New Japan Chemical 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
2026-03-13216.0219.0215.0215.0-3.0-1.38%164,200
2026-03-12219.0221.0215.0218.0-2.0-0.91%203,400
2026-03-11222.0224.0218.0220.0-2.0-0.90%421,100
2026-03-10217.0223.0217.0222.0+8.0+3.74%161,200
2026-03-09213.0217.0210.0214.0-5.0-2.28%418,900
2026-03-06220.0223.0219.0219.0-1.0-0.45%193,400
2026-03-05219.0223.0217.0220.0+6.0+2.80%303,500
2026-03-04213.0219.0211.0214.0-6.0-2.73%579,900
2026-03-03224.0225.0219.0220.0-5.0-2.22%481,700
2026-03-02226.0228.0222.0225.0-6.0-2.60%545,600
2026-02-27224.0232.0224.0231.0+5.0+2.21%404,200
2026-02-26229.0230.0226.0226.0+2.0+0.89%454,700
2026-02-25221.0226.0219.0224.0+4.0+1.82%427,000
2026-02-24221.0223.0219.0220.0-2.0-0.90%318,700
2026-02-20226.0226.0221.0222.0-4.0-1.77%369,100
2026-02-19234.0235.0225.0226.0-10.0-4.24%904,900
2026-02-18237.0239.0234.0236.00.00.00%315,500
2026-02-17232.0238.0232.0236.0+5.0+2.16%465,800
2026-02-16230.0233.0226.0231.0+1.0+0.43%405,400
2026-02-13239.0239.0229.0230.0-13.0-5.35%562,600
2026-02-12234.0248.0234.0243.0+7.0+2.97%739,200
2026-02-10232.0238.0230.0236.0+4.0+1.72%339,000
2026-02-09239.0239.0230.0232.0-2.0-0.85%358,100
2026-02-06235.0235.0223.0234.0-2.0-0.85%686,000
2026-02-05240.0242.0236.0236.0-3.0-1.26%344,700
2026-02-04235.0239.0233.0239.0+5.0+2.14%617,000
2026-02-03231.0238.0231.0234.0+4.0+1.74%443,800
2026-02-02234.0236.0229.0230.0-2.0-0.86%516,000
2026-01-30230.0233.0229.0232.00.00.00%260,100
2026-01-29230.0234.0227.0232.0+1.0+0.43%349,100
2026-01-28237.0238.0231.0231.0-6.0-2.53%456,500
2026-01-27243.0244.0237.0237.0-4.0-1.66%541,700
2026-01-26245.0245.0240.0241.0-9.0-3.60%423,000
2026-01-23250.0251.0246.0250.0+2.0+0.81%345,900
2026-01-22248.0253.0244.0248.0+3.0+1.22%497,400
2026-01-21251.0252.0243.0245.0-7.0-2.78%941,400
2026-01-20265.0265.0249.0252.0-6.0-2.33%1,154,000
2026-01-19273.0282.0258.0258.0+1.0+0.39%2,441,500
2026-01-16299.0299.0251.0257.0-18.0-6.55%3,151,700
2026-01-15253.0284.0246.0275.0+34.0+14.11%4,336,400
2026-01-14234.0241.0233.0241.0+6.0+2.55%308,000
2026-01-13235.0236.0231.0235.0+2.0+0.86%156,300
2026-01-09233.0233.0231.0233.00.00.00%73,400
2026-01-08234.0238.0232.0233.0+1.0+0.43%361,000
2026-01-07228.0233.0227.0232.0+4.0+1.75%196,900
2026-01-06230.0232.0228.0228.0-1.0-0.44%114,000
2026-01-05226.0231.0225.0229.0+5.0+2.23%202,800
2025-12-30227.0227.0223.0224.0-3.0-1.32%59,600
2025-12-29223.0227.0223.0227.0+4.0+1.79%105,000
2025-12-26227.0227.0223.0223.0-3.0-1.33%134,700
2025-12-25226.0229.0225.0226.0+2.0+0.89%155,800
2025-12-24222.0226.0222.0224.0+1.0+0.45%132,600
2025-12-23219.0226.0219.0223.0+3.0+1.36%177,600
2025-12-22223.0223.0220.0220.0-2.0-0.90%88,100
2025-12-19220.0222.0220.0222.0+3.0+1.37%69,900
2025-12-18217.0220.0215.0219.0+2.0+0.92%104,900
2025-12-17218.0218.0213.0217.0-3.0-1.36%334,300
2025-12-16221.0222.0218.0220.00.00.00%134,200
2025-12-15220.0226.0219.0220.00.00.00%160,100
2025-12-12221.0222.0220.0220.0+1.0+0.46%46,700
2025-12-11221.0222.0219.0219.0-2.0-0.90%133,800
2025-12-10223.0224.0218.0221.00.00.00%197,000
2025-12-09224.0225.0220.0221.0-4.0-1.78%208,500
2025-12-08223.0227.0216.0225.0+3.0+1.35%311,900
2025-12-05238.0238.0218.0222.0-12.0-5.13%787,000
2025-12-04247.0261.0230.0234.0-6.0-2.50%1,639,200
2025-12-03218.0243.0217.0240.0+24.0+11.11%1,072,000
2025-12-02219.0222.0215.0216.0-4.0-1.82%187,800
2025-12-01219.0221.0215.0220.0+2.0+0.92%207,000
2025-11-28212.0220.0210.0218.0+7.0+3.32%275,500
2025-11-27210.0211.0209.0211.0+1.0+0.48%246,000
2025-11-26211.0212.0210.0210.00.00.00%48,800
2025-11-25209.0210.0208.0210.0+1.0+0.48%77,900
2025-11-21207.0209.0207.0209.00.00.00%71,800
2025-11-20208.0210.0207.0209.0+2.0+0.97%132,100
2025-11-19207.0209.0206.0207.0-1.0-0.48%118,900
2025-11-18210.0210.0207.0208.0-4.0-1.89%152,800
2025-11-17212.0213.0211.0212.0-3.0-1.40%146,500
2025-11-14220.0220.0213.0215.0-10.0-4.44%296,600
2025-11-13227.0230.0225.0225.0-3.0-1.32%140,500
2025-11-12227.0229.0226.0228.0+2.0+0.88%80,700
2025-11-11226.0230.0224.0226.00.00.00%139,700
2025-11-10222.0226.0222.0226.0+5.0+2.26%111,900
2025-11-07220.0222.0219.0221.00.00.00%87,400
2025-11-06220.0224.0220.0221.0+1.0+0.45%139,100
2025-11-05223.0224.0219.0220.0-3.0-1.35%141,700
2025-11-04224.0225.0221.0223.0-2.0-0.89%102,300
2025-10-31224.0226.0222.0225.0-1.0-0.44%140,100
2025-10-30222.0227.0221.0226.0+4.0+1.80%153,900
2025-10-29224.0225.0222.0222.0-3.0-1.33%154,200
2025-10-28225.0232.0224.0225.0-1.0-0.44%211,400
2025-10-27226.0228.0224.0226.0+1.0+0.44%111,800
2025-10-24225.0226.0224.0225.0-1.0-0.44%77,500
2025-10-23224.0226.0223.0226.0+1.0+0.44%64,900
2025-10-22224.0226.0224.0225.00.00.00%53,900
2025-10-21222.0227.0222.0225.0+3.0+1.35%144,800
2025-10-20221.0223.0220.0222.0+3.0+1.37%94,500
2025-10-17221.0221.0217.0219.0-3.0-1.35%141,600
2025-10-16219.0225.0219.0222.0+3.0+1.37%150,400
2025-10-15214.0219.0214.0219.0+6.0+2.82%90,200
2025-10-14216.0217.0213.0213.0-6.0-2.74%145,200
2025-10-10223.0223.0219.0219.0-5.0-2.23%108,200
2025-10-09223.0224.0222.0224.0+1.0+0.45%48,200
2025-10-08224.0225.0223.0223.0-1.0-0.45%91,400
2025-10-07220.0225.0220.0224.0+5.0+2.28%170,900
2025-10-06225.0226.0219.0219.0-3.0-1.35%282,700
2025-10-03222.0224.0221.0222.0-1.0-0.45%102,600
2025-10-02225.0227.0222.0223.0-4.0-1.76%126,500
2025-10-01222.0227.0220.0227.0+4.0+1.79%184,500
2025-09-30227.0228.0222.0223.0-5.0-2.19%181,100
2025-09-29229.0230.0227.0228.0+1.0+0.44%66,400
2025-09-26233.0233.0227.0227.00.00.00%199,900
2025-09-25228.0228.0226.0227.00.00.00%29,400
2025-09-24228.0229.0226.0227.0-1.0-0.44%39,500
2025-09-22226.0230.0226.0228.00.00.00%48,000
2025-09-19226.0228.0224.0228.0+4.0+1.79%117,100
2025-09-18229.0229.0223.0224.0-5.0-2.18%197,700
2025-09-17233.0233.0226.0229.0-1.0-0.43%183,400
2025-09-16228.0232.0228.0230.0+2.0+0.88%124,700
2025-09-12232.0233.0228.0228.0——109,700

直近120営業日分を表示