KabuInsight

ハリマ化成グループ

4410
プライム/化学/HARIMA CHEMICALS GROUP,INC.
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
2026-03-13980.0986.0971.0973.0-13.0-1.32%80,700
2026-03-121,002.01,009.0982.0986.0-4.0-0.40%177,700
2026-03-11980.0992.0980.0990.0+14.0+1.43%48,100
2026-03-10966.0980.0963.0976.0+19.0+1.99%42,900
2026-03-09950.0959.0938.0957.0-30.0-3.04%111,200
2026-03-06996.0997.0982.0987.0-21.0-2.08%45,100
2026-03-051,000.01,015.0993.01,008.0+46.0+4.78%72,900
2026-03-04979.0999.0952.0962.0-45.0-4.47%192,700
2026-03-031,027.01,036.01,002.01,007.0-29.0-2.80%100,100
2026-03-021,021.01,038.01,018.01,036.0-15.0-1.43%71,900
2026-02-271,033.01,051.01,033.01,051.0+16.0+1.55%76,800
2026-02-261,046.01,048.01,033.01,035.0-15.0-1.43%60,000
2026-02-251,047.01,062.01,036.01,050.0+9.0+0.86%74,800
2026-02-241,018.01,048.01,018.01,041.0+23.0+2.26%64,400
2026-02-201,028.01,028.01,009.01,018.0-15.0-1.45%33,300
2026-02-191,030.01,034.01,023.01,033.0+5.0+0.49%41,600
2026-02-181,024.01,031.01,018.01,028.0+15.0+1.48%43,000
2026-02-171,019.01,032.01,013.01,013.00.00.00%56,000
2026-02-161,025.01,026.01,012.01,013.0-12.0-1.17%55,800
2026-02-131,030.01,030.01,006.01,025.0-5.0-0.49%54,900
2026-02-121,010.01,032.01,007.01,030.0+16.0+1.58%82,500
2026-02-101,015.01,023.01,011.01,014.0-1.0-0.10%48,500
2026-02-091,015.01,018.01,006.01,015.0+13.0+1.30%48,300
2026-02-06998.01,005.0983.01,002.0+9.0+0.91%55,900
2026-02-051,000.01,005.0990.0993.0-12.0-1.19%57,200
2026-02-04994.01,008.0985.01,005.0+11.0+1.11%64,200
2026-02-03995.0995.0978.0994.0+4.0+0.40%91,100
2026-02-021,013.01,028.0985.0990.0+6.0+0.61%208,400
2026-01-30923.01,010.0912.0984.0+70.0+7.66%441,200
2026-01-29919.0930.0906.0914.0-3.0-0.33%50,700
2026-01-28932.0932.0917.0917.0-18.0-1.93%31,200
2026-01-27932.0942.0929.0935.0-1.0-0.11%38,900
2026-01-26950.0950.0932.0936.0-19.0-1.99%40,200
2026-01-23956.0957.0947.0955.0+1.0+0.10%36,200
2026-01-22934.0954.0931.0954.0+27.0+2.91%54,100
2026-01-21929.0931.0921.0927.0-13.0-1.38%43,500
2026-01-20946.0946.0934.0940.0-5.0-0.53%32,200
2026-01-19950.0950.0938.0945.0-4.0-0.42%41,800
2026-01-16939.0950.0936.0949.0+7.0+0.74%27,900
2026-01-15931.0944.0930.0942.0+8.0+0.86%76,600
2026-01-14935.0938.0933.0934.0-2.0-0.21%29,000
2026-01-13931.0937.0923.0936.0+11.0+1.19%45,300
2026-01-09931.0934.0922.0925.0+2.0+0.22%23,100
2026-01-08933.0936.0923.0923.0-5.0-0.54%36,400
2026-01-07920.0933.0914.0928.0+6.0+0.65%39,200
2026-01-06917.0927.0917.0922.0+2.0+0.22%34,200
2026-01-05926.0926.0914.0920.0-7.0-0.76%44,000
2025-12-30919.0929.0918.0927.0+10.0+1.09%42,600
2025-12-29919.0919.0910.0917.00.00.00%34,400
2025-12-26913.0919.0913.0917.0+4.0+0.44%36,300
2025-12-25917.0918.0909.0913.00.00.00%57,800
2025-12-24911.0915.0907.0913.0+4.0+0.44%41,900
2025-12-23891.0909.0891.0909.0+20.0+2.25%54,400
2025-12-22883.0895.0883.0889.0+9.0+1.02%44,500
2025-12-19879.0885.0877.0880.00.00.00%60,800
2025-12-18874.0880.0872.0880.0+3.0+0.34%29,900
2025-12-17878.0878.0872.0877.0+1.0+0.11%18,600
2025-12-16876.0878.0873.0876.0+1.0+0.11%18,900
2025-12-15873.0875.0868.0875.0+3.0+0.34%86,400
2025-12-12865.0872.0863.0872.0+17.0+1.99%72,000
2025-12-11867.0868.0855.0855.0-10.0-1.16%45,400
2025-12-10861.0866.0860.0865.0+6.0+0.70%43,200
2025-12-09862.0862.0855.0859.0-1.0-0.12%22,600
2025-12-08852.0860.0851.0860.0+11.0+1.30%48,000
2025-12-05853.0853.0848.0849.0-4.0-0.47%51,900
2025-12-04854.0856.0852.0853.00.00.00%33,700
2025-12-03857.0861.0853.0853.0-4.0-0.47%62,000
2025-12-02866.0866.0857.0857.0-6.0-0.70%39,900
2025-12-01875.0878.0862.0863.0-9.0-1.03%34,400
2025-11-28866.0878.0866.0872.0+7.0+0.81%52,500
2025-11-27863.0865.0861.0865.0+4.0+0.46%23,200
2025-11-26856.0863.0855.0861.0+8.0+0.94%38,500
2025-11-25853.0855.0848.0853.0+1.0+0.12%30,900
2025-11-21840.0852.0840.0852.0+7.0+0.83%53,600
2025-11-20843.0852.0843.0845.0+5.0+0.60%37,600
2025-11-19847.0847.0840.0840.0-7.0-0.83%53,600
2025-11-18850.0855.0845.0847.0-5.0-0.59%89,400
2025-11-17861.0861.0850.0852.0-13.0-1.50%63,400
2025-11-14864.0867.0860.0865.0+1.0+0.12%33,600
2025-11-13865.0865.0861.0864.0+1.0+0.12%20,300
2025-11-12852.0869.0852.0863.0+9.0+1.05%40,100
2025-11-11855.0857.0851.0854.0-2.0-0.23%49,600
2025-11-10855.0863.0855.0856.0-5.0-0.58%44,500
2025-11-07858.0861.0851.0861.0+1.0+0.12%50,500
2025-11-06861.0865.0860.0860.0-5.0-0.58%43,700
2025-11-05874.0874.0856.0865.0-9.0-1.03%96,200
2025-11-04891.0899.0872.0874.0-27.0-3.00%101,100
2025-10-31900.0927.0886.0901.0+16.0+1.81%183,100
2025-10-30885.0892.0884.0885.0-2.0-0.23%46,900
2025-10-29898.0903.0885.0887.0-14.0-1.55%54,600
2025-10-28918.0920.0901.0901.0-26.0-2.80%66,200
2025-10-27915.0927.0915.0927.0+13.0+1.42%69,500
2025-10-24910.0916.0906.0914.00.00.00%37,200
2025-10-23898.0914.0895.0914.0-6.0-0.65%68,400
2025-10-22888.0920.0882.0920.0+39.0+4.43%124,300
2025-10-21886.0886.0878.0881.0+1.0+0.11%28,700
2025-10-20891.0891.0880.0880.0-2.0-0.23%28,400
2025-10-17882.0882.0876.0882.00.00.00%24,800
2025-10-16881.0885.0880.0882.0+1.0+0.11%30,500
2025-10-15871.0886.0871.0881.0+10.0+1.15%41,400
2025-10-14872.0883.0867.0871.0-10.0-1.14%52,100
2025-10-10897.0897.0881.0881.0-24.0-2.65%58,800
2025-10-09911.0916.0901.0905.0+13.0+1.46%73,200
2025-10-08898.0901.0892.0892.0-5.0-0.56%28,500
2025-10-07895.0899.0892.0897.00.00.00%22,400
2025-10-06896.0898.0889.0897.0+13.0+1.47%48,500
2025-10-03876.0888.0876.0884.0+8.0+0.91%21,800
2025-10-02874.0880.0865.0876.0+2.0+0.23%46,900
2025-10-01881.0884.0873.0874.0-15.0-1.69%56,700
2025-09-30898.0903.0888.0889.0-9.0-1.00%57,000
2025-09-29905.0909.0895.0898.0-32.0-3.44%68,800
2025-09-26928.0933.0925.0930.0+4.0+0.43%86,200
2025-09-25923.0927.0917.0926.0+13.0+1.42%116,700
2025-09-24908.0916.0907.0913.0+7.0+0.77%44,500
2025-09-22905.0908.0902.0906.0+4.0+0.44%18,100
2025-09-19904.0905.0898.0902.0+1.0+0.11%36,800
2025-09-18902.0904.0895.0901.0+1.0+0.11%26,700
2025-09-17903.0903.0895.0900.0-5.0-0.55%38,200
2025-09-16903.0907.0900.0905.0+6.0+0.67%26,200
2025-09-12899.0903.0896.0899.0——43,600

直近120営業日分を表示