KabuInsight

石原ケミカル

4462
プライム/化学/ISHIHARA 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
2026-03-132,372.02,443.02,372.02,438.0+16.0+0.66%23,900
2026-03-122,427.02,463.02,408.02,422.0-28.0-1.14%30,500
2026-03-112,467.02,488.02,445.02,450.0-5.0-0.20%22,400
2026-03-102,404.02,461.02,402.02,455.0+101.0+4.29%38,500
2026-03-092,349.02,384.02,277.02,354.0-177.0-6.99%58,100
2026-03-062,529.02,549.02,493.02,531.0-48.0-1.86%18,400
2026-03-052,571.02,639.02,529.02,579.0+105.0+4.24%28,700
2026-03-042,543.02,575.02,417.02,474.0-169.0-6.39%61,600
2026-03-032,758.02,766.02,640.02,643.0-154.0-5.51%58,300
2026-03-022,801.02,816.02,742.02,797.0-99.0-3.42%33,400
2026-02-272,848.02,903.02,826.02,896.0+21.0+0.73%26,600
2026-02-263,000.03,020.02,851.02,875.0-175.0-5.74%55,800
2026-02-252,970.03,070.02,931.03,050.0+116.0+3.95%78,100
2026-02-242,802.02,970.02,787.02,934.0+163.0+5.88%45,900
2026-02-202,826.02,829.02,728.02,771.0-55.0-1.95%24,200
2026-02-192,733.02,830.02,715.02,826.0+92.0+3.37%27,200
2026-02-182,653.02,744.02,653.02,734.0+104.0+3.95%28,300
2026-02-172,660.02,672.02,607.02,630.0-32.0-1.20%25,200
2026-02-162,581.02,698.02,580.02,662.0+63.0+2.42%52,300
2026-02-132,649.02,664.02,580.02,599.0-42.0-1.59%38,600
2026-02-122,623.02,670.02,611.02,641.0+40.0+1.54%43,500
2026-02-102,616.02,663.02,585.02,601.0+14.0+0.54%23,900
2026-02-092,600.02,629.02,571.02,587.0+2.0+0.08%28,400
2026-02-062,528.02,589.02,512.02,585.0+55.0+2.17%27,700
2026-02-052,544.02,560.02,492.02,530.0+36.0+1.44%32,300
2026-02-042,392.02,502.02,391.02,494.0+91.0+3.79%48,100
2026-02-032,333.02,403.02,324.02,403.0+73.0+3.13%40,500
2026-02-022,350.02,394.02,330.02,330.0+17.0+0.73%65,300
2026-01-302,371.02,396.02,247.02,313.0-38.0-1.62%69,800
2026-01-292,305.02,383.02,305.02,351.0+46.0+2.00%26,500
2026-01-282,330.02,330.02,292.02,305.0-6.0-0.26%16,500
2026-01-272,338.02,358.02,311.02,311.0-27.0-1.15%16,900
2026-01-262,387.02,408.02,292.02,338.0-63.0-2.62%36,900
2026-01-232,400.02,427.02,399.02,401.0-9.0-0.37%18,300
2026-01-222,310.02,420.02,310.02,410.0+100.0+4.33%26,300
2026-01-212,302.02,324.02,292.02,310.0-7.0-0.30%24,400
2026-01-202,360.02,360.02,315.02,317.0-47.0-1.99%13,400
2026-01-192,371.02,375.02,338.02,364.0+14.0+0.60%13,500
2026-01-162,343.02,350.02,315.02,350.0-2.0-0.09%18,100
2026-01-152,348.02,364.02,338.02,352.0+4.0+0.17%12,900
2026-01-142,334.02,365.02,331.02,348.0+26.0+1.12%11,700
2026-01-132,376.02,381.02,311.02,322.0-8.0-0.34%12,900
2026-01-092,322.02,349.02,320.02,330.0+17.0+0.73%12,300
2026-01-082,289.02,347.02,289.02,313.0+31.0+1.36%17,200
2026-01-072,245.02,292.02,245.02,282.0+28.0+1.24%17,100
2026-01-062,263.02,270.02,224.02,254.0+17.0+0.76%12,300
2026-01-052,225.02,269.02,213.02,237.0+12.0+0.54%17,800
2025-12-302,215.02,249.02,215.02,225.0-16.0-0.71%6,000
2025-12-292,230.02,269.02,230.02,241.0+10.0+0.45%9,900
2025-12-262,234.02,240.02,218.02,231.0-3.0-0.13%11,600
2025-12-252,215.02,238.02,215.02,234.0+22.0+0.99%5,000
2025-12-242,254.02,269.02,212.02,212.0-27.0-1.21%23,500
2025-12-232,225.02,259.02,225.02,239.0+14.0+0.63%12,500
2025-12-222,238.02,250.02,210.02,225.0+15.0+0.68%22,400
2025-12-192,182.02,220.02,182.02,210.0+28.0+1.28%8,900
2025-12-182,157.02,189.02,146.02,182.0+22.0+1.02%14,000
2025-12-172,155.02,187.02,135.02,160.0+13.0+0.61%18,300
2025-12-162,169.02,169.02,139.02,147.0-27.0-1.24%10,800
2025-12-152,183.02,201.02,155.02,174.0-23.0-1.05%10,000
2025-12-122,237.02,275.02,180.02,197.0-17.0-0.77%27,700
2025-12-112,230.02,233.02,201.02,214.0-15.0-0.67%33,000
2025-12-102,233.02,254.02,213.02,229.0+8.0+0.36%18,200
2025-12-092,177.02,222.02,160.02,221.0+53.0+2.44%31,400
2025-12-082,111.02,184.02,111.02,168.0+51.0+2.41%20,200
2025-12-052,122.02,163.02,110.02,117.0-8.0-0.38%19,900
2025-12-042,124.02,160.02,120.02,125.0-14.0-0.65%9,500
2025-12-032,170.02,171.02,127.02,139.0-14.0-0.65%23,100
2025-12-022,200.02,213.02,135.02,153.0-41.0-1.87%25,000
2025-12-012,200.02,210.02,180.02,194.0+5.0+0.23%18,100
2025-11-282,185.02,201.02,173.02,189.0-2.0-0.09%19,000
2025-11-272,185.02,210.02,170.02,191.0+16.0+0.74%20,400
2025-11-262,155.02,197.02,155.02,175.0+33.0+1.54%7,600
2025-11-252,186.02,200.02,141.02,142.0-44.0-2.01%18,200
2025-11-212,152.02,186.02,150.02,186.0+12.0+0.55%14,400
2025-11-202,124.02,182.02,124.02,174.0+73.0+3.47%19,900
2025-11-192,116.02,125.02,093.02,101.0-5.0-0.24%15,700
2025-11-182,157.02,186.02,103.02,106.0-49.0-2.27%14,700
2025-11-172,170.02,181.02,150.02,155.00.00.00%12,700
2025-11-142,200.02,200.02,127.02,155.0-49.0-2.22%16,300
2025-11-132,218.02,218.02,196.02,204.0+2.0+0.09%14,800
2025-11-122,202.02,219.02,189.02,202.00.00.00%14,400
2025-11-112,203.02,217.02,189.02,202.0-1.0-0.05%17,200
2025-11-102,150.02,222.02,149.02,203.0+63.0+2.94%36,800
2025-11-072,125.02,161.02,123.02,140.0+37.0+1.76%17,800
2025-11-062,066.02,120.02,052.02,103.0+35.0+1.69%20,100
2025-11-052,109.02,120.02,011.02,068.0-45.0-2.13%31,400
2025-11-042,185.02,185.02,111.02,113.0-67.0-3.07%23,000
2025-10-312,170.02,184.02,144.02,180.0+39.0+1.82%45,500
2025-10-302,055.02,176.02,055.02,141.0+80.0+3.88%109,600
2025-10-292,070.02,081.02,061.02,061.0-9.0-0.43%22,600
2025-10-282,110.02,110.02,063.02,070.0-41.0-1.94%25,900
2025-10-272,088.02,111.02,083.02,111.0+51.0+2.48%18,200
2025-10-242,076.02,078.02,060.02,060.0-16.0-0.77%7,400
2025-10-232,052.02,077.02,045.02,076.0+23.0+1.12%23,200
2025-10-222,030.02,058.02,024.02,053.0+23.0+1.13%15,900
2025-10-212,026.02,048.02,026.02,030.0+4.0+0.20%12,700
2025-10-202,001.02,026.02,001.02,026.0+29.0+1.45%9,100
2025-10-171,999.02,003.01,985.01,997.0-13.0-0.65%9,500
2025-10-162,034.02,034.02,004.02,010.0-13.0-0.64%15,000
2025-10-152,026.02,033.02,001.02,023.0+14.0+0.70%10,000
2025-10-141,979.02,027.01,977.02,009.0+9.0+0.45%35,200
2025-10-101,991.02,015.01,986.02,000.0-14.0-0.70%28,000
2025-10-091,991.02,015.01,991.02,014.0+18.0+0.90%20,000
2025-10-082,000.02,016.01,989.01,996.0+1.0+0.05%19,200
2025-10-072,000.02,010.01,986.01,995.0-5.0-0.25%24,900
2025-10-061,974.02,005.01,969.02,000.0+66.0+3.41%27,700
2025-10-031,900.01,941.01,900.01,934.0+45.0+2.38%21,100
2025-10-021,910.01,921.01,865.01,889.0-21.0-1.10%34,800
2025-10-011,982.01,985.01,900.01,910.0-90.0-4.50%38,400
2025-09-302,013.02,024.01,988.02,000.0-17.0-0.84%21,300
2025-09-292,050.02,050.02,003.02,017.0-52.0-2.51%40,300
2025-09-262,068.02,085.02,045.02,069.0+4.0+0.19%140,100
2025-09-252,065.02,082.02,059.02,065.0+1.0+0.05%60,000
2025-09-242,029.02,068.02,029.02,064.0+30.0+1.47%59,500
2025-09-222,023.02,047.02,021.02,034.0+11.0+0.54%102,000
2025-09-192,028.02,037.02,002.02,023.0+1.0+0.05%59,700
2025-09-182,012.02,027.01,992.02,022.0+13.0+0.65%42,700
2025-09-172,062.02,062.02,009.02,009.0-67.0-3.23%33,900
2025-09-162,071.02,078.02,034.02,076.0+95.0+4.80%99,400
2025-09-121,999.01,999.01,980.01,981.0——36,000

直近120営業日分を表示