KabuInsight

東邦化学工業

4409
スタンダード/化学/TOHO CHEMICAL INDUSTRY 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
2026-03-13765.0781.0765.0781.0+10.0+1.30%4,800
2026-03-12790.0790.0770.0771.0-19.0-2.41%9,800
2026-03-11790.0790.0782.0790.0+9.0+1.15%2,400
2026-03-10779.0781.0768.0781.0+14.0+1.83%1,900
2026-03-09780.0780.0767.0767.0-13.0-1.67%8,800
2026-03-06793.0793.0777.0780.0+1.0+0.13%4,600
2026-03-05778.0779.0769.0779.0+14.0+1.83%2,800
2026-03-04760.0774.0760.0765.0-3.0-0.39%7,400
2026-03-03790.0792.0762.0768.0-22.0-2.78%11,400
2026-03-02792.0792.0780.0790.0+4.0+0.51%7,200
2026-02-27784.0794.0781.0786.0+4.0+0.51%4,100
2026-02-26795.0800.0782.0782.0-13.0-1.64%13,800
2026-02-25794.0797.0785.0795.0+7.0+0.89%10,200
2026-02-24789.0795.0782.0788.0+10.0+1.29%11,100
2026-02-20773.0778.0772.0778.0+4.0+0.52%3,600
2026-02-19765.0774.0764.0774.0+9.0+1.18%5,800
2026-02-18755.0777.0755.0765.0+10.0+1.32%15,700
2026-02-17755.0759.0752.0755.0+1.0+0.13%4,400
2026-02-16753.0758.0748.0754.0+9.0+1.21%2,700
2026-02-13761.0761.0741.0745.0-9.0-1.19%10,500
2026-02-12746.0755.0746.0754.0+8.0+1.07%7,100
2026-02-10747.0747.0739.0746.0+5.0+0.67%7,400
2026-02-09748.0749.0740.0741.0+1.0+0.14%12,600
2026-02-06736.0747.0735.0740.0+1.0+0.14%16,100
2026-02-05742.0749.0733.0739.0-9.0-1.20%21,500
2026-02-04779.0815.0718.0748.0-31.0-3.98%151,200
2026-02-03760.0783.0757.0779.0+23.0+3.04%9,700
2026-02-02755.0758.0751.0756.0+1.0+0.13%7,700
2026-01-30751.0755.0751.0755.0+1.0+0.13%2,600
2026-01-29751.0757.0751.0754.0+3.0+0.40%2,700
2026-01-28751.0756.0751.0751.0-1.0-0.13%2,100
2026-01-27750.0759.0750.0752.0+1.0+0.13%3,800
2026-01-26752.0755.0751.0751.0-3.0-0.40%3,200
2026-01-23751.0756.0749.0754.0+4.0+0.53%8,100
2026-01-22751.0759.0748.0750.0-4.0-0.53%9,600
2026-01-21751.0754.0748.0754.0+3.0+0.40%3,700
2026-01-20754.0756.0746.0751.0-3.0-0.40%4,700
2026-01-19744.0754.0742.0754.0+13.0+1.75%7,600
2026-01-16738.0743.0736.0741.0+8.0+1.09%3,500
2026-01-15735.0740.0733.0733.0-2.0-0.27%10,700
2026-01-14739.0740.0733.0735.0-2.0-0.27%6,400
2026-01-13741.0742.0734.0737.0-4.0-0.54%17,500
2026-01-09744.0744.0733.0741.00.00.00%11,200
2026-01-08745.0745.0736.0741.0-2.0-0.27%9,300
2026-01-07748.0748.0736.0743.0-5.0-0.67%10,300
2026-01-06746.0748.0740.0748.0+4.0+0.54%11,300
2026-01-05745.0747.0742.0744.0+5.0+0.68%7,800
2025-12-30729.0739.0728.0739.0+11.0+1.51%8,900
2025-12-29724.0729.0724.0728.0+6.0+0.83%8,600
2025-12-26723.0725.0722.0722.00.00.00%4,200
2025-12-25726.0726.0719.0722.0-4.0-0.55%15,500
2025-12-24720.0726.0720.0726.0+6.0+0.83%8,400
2025-12-23723.0724.0719.0720.0-2.0-0.28%18,800
2025-12-22720.0724.0720.0722.0-1.0-0.14%23,600
2025-12-19724.0724.0722.0723.0+1.0+0.14%3,500
2025-12-18722.0724.0721.0722.00.00.00%4,000
2025-12-17724.0724.0720.0722.0-1.0-0.14%5,400
2025-12-16723.0724.0721.0723.0+1.0+0.14%4,000
2025-12-15724.0727.0721.0722.00.00.00%12,800
2025-12-12722.0724.0719.0722.00.00.00%11,400
2025-12-11724.0724.0719.0722.0+2.0+0.28%7,700
2025-12-10725.0725.0719.0720.00.00.00%13,000
2025-12-09722.0724.0720.0720.00.00.00%7,400
2025-12-08721.0723.0719.0720.0-3.0-0.41%10,900
2025-12-05725.0725.0720.0723.00.00.00%11,600
2025-12-04724.0724.0721.0723.0+2.0+0.28%3,500
2025-12-03723.0725.0720.0721.0-1.0-0.14%4,100
2025-12-02729.0729.0722.0722.0-4.0-0.55%6,000
2025-12-01724.0728.0721.0726.0+5.0+0.69%3,600
2025-11-28722.0724.0719.0721.0-2.0-0.28%5,400
2025-11-27723.0723.0721.0723.0+7.0+0.98%1,600
2025-11-26720.0720.0716.0716.0-4.0-0.56%4,400
2025-11-25725.0725.0715.0720.0-5.0-0.69%15,400
2025-11-21720.0725.0715.0725.0+5.0+0.69%6,600
2025-11-20723.0725.0720.0720.0+5.0+0.70%2,600
2025-11-19720.0723.0715.0715.0-4.0-0.56%8,200
2025-11-18727.0728.0719.0719.0-2.0-0.28%6,600
2025-11-17730.0735.0720.0721.0-8.0-1.10%12,400
2025-11-14733.0734.0729.0729.0-6.0-0.82%5,300
2025-11-13735.0736.0733.0735.0+2.0+0.27%7,000
2025-11-12733.0736.0733.0733.00.00.00%7,200
2025-11-11724.0737.0724.0733.0+9.0+1.24%7,200
2025-11-10741.0747.0719.0724.0-18.0-2.43%15,600
2025-11-07783.0783.0731.0742.0-41.0-5.24%24,100
2025-11-06767.0783.0766.0783.0+18.0+2.35%4,600
2025-11-05783.0784.0760.0765.0-22.0-2.80%11,300
2025-11-04787.0787.0781.0787.00.00.00%3,600
2025-10-31787.0809.0785.0787.0+6.0+0.77%1,600
2025-10-30794.0794.0780.0781.0-6.0-0.76%4,500
2025-10-29792.0796.0786.0787.0-4.0-0.51%3,400
2025-10-28792.0812.0781.0791.00.00.00%12,400
2025-10-27784.0801.0784.0791.0+7.0+0.89%10,100
2025-10-24796.0800.0781.0784.0-2.0-0.25%12,400
2025-10-23774.0787.0774.0786.0+12.0+1.55%6,500
2025-10-22771.0775.0771.0774.0+3.0+0.39%1,900
2025-10-21770.0773.0770.0771.0+3.0+0.39%1,500
2025-10-20767.0770.0767.0768.0+1.0+0.13%1,600
2025-10-17771.0773.0767.0767.0-7.0-0.90%900
2025-10-16774.0776.0768.0774.00.00.00%1,600
2025-10-15772.0775.0770.0774.0+7.0+0.91%1,800
2025-10-14769.0769.0754.0767.0-2.0-0.26%7,500
2025-10-10770.0770.0755.0769.0-2.0-0.26%5,500
2025-10-09780.0782.0771.0771.0-12.0-1.53%9,700
2025-10-08792.0797.0783.0783.0-12.0-1.51%4,300
2025-10-07796.0797.0788.0795.0+5.0+0.63%2,300
2025-10-06804.0804.0780.0790.0-6.0-0.75%5,300
2025-10-03804.0804.0794.0796.0+3.0+0.38%2,500
2025-10-02800.0801.0793.0793.0+2.0+0.25%1,700
2025-10-01804.0804.0791.0791.0-14.0-1.74%5,400
2025-09-30801.0805.0801.0805.0+4.0+0.50%1,300
2025-09-29802.0804.0799.0801.0-14.0-1.72%5,200
2025-09-26815.0815.0806.0815.00.00.00%16,800
2025-09-25814.0815.0812.0815.00.00.00%11,300
2025-09-24815.0815.0811.0815.0+1.0+0.12%7,800
2025-09-22802.0814.0802.0814.0+8.0+0.99%5,500
2025-09-19807.0810.0804.0806.0+3.0+0.37%2,500
2025-09-18805.0810.0802.0803.0-5.0-0.62%7,600
2025-09-17806.0810.0802.0808.0+4.0+0.50%4,800
2025-09-16803.0811.0802.0804.0+3.0+0.37%4,200
2025-09-12810.0813.0800.0801.0——19,400

直近120営業日分を表示