KabuInsight

日華化学

4463
スタンダード/化学/NICCA 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
2026-03-131,753.01,787.01,733.01,734.0-19.0-1.08%10,700
2026-03-121,743.01,753.01,729.01,753.0-4.0-0.23%16,300
2026-03-111,730.01,798.01,727.01,757.0+35.0+2.03%36,000
2026-03-101,761.01,761.01,704.01,722.0+1.0+0.06%26,500
2026-03-091,689.01,724.01,680.01,721.0-48.0-2.71%35,100
2026-03-061,746.01,775.01,720.01,769.0+23.0+1.32%22,700
2026-03-051,770.01,793.01,731.01,746.0+38.0+2.22%21,700
2026-03-041,683.01,708.01,660.01,708.0-24.0-1.39%26,500
2026-03-031,793.01,793.01,728.01,732.0-52.0-2.91%35,000
2026-03-021,770.01,784.01,764.01,784.0-5.0-0.28%12,100
2026-02-271,785.01,825.01,770.01,789.0-1.0-0.06%52,300
2026-02-261,829.01,833.01,785.01,790.0-39.0-2.13%13,700
2026-02-251,842.01,842.01,814.01,829.0-11.0-0.60%8,600
2026-02-241,830.01,865.01,802.01,840.0+24.0+1.32%29,300
2026-02-201,830.01,830.01,796.01,816.0-16.0-0.87%10,300
2026-02-191,790.01,840.01,764.01,832.0+49.0+2.75%21,700
2026-02-181,754.01,789.01,736.01,783.0+29.0+1.65%17,100
2026-02-171,725.01,757.01,710.01,754.0+30.0+1.74%34,300
2026-02-161,774.01,774.01,711.01,724.0+30.0+1.77%56,400
2026-02-131,619.01,711.01,596.01,694.0+83.0+5.15%60,300
2026-02-121,617.01,620.01,604.01,611.0+2.0+0.12%12,800
2026-02-101,604.01,612.01,602.01,609.0+4.0+0.25%7,500
2026-02-091,640.01,640.01,600.01,605.0-22.0-1.35%13,400
2026-02-061,615.01,631.01,615.01,627.0-4.0-0.25%5,900
2026-02-051,626.01,635.01,616.01,631.0+7.0+0.43%8,000
2026-02-041,600.01,632.01,598.01,624.0+11.0+0.68%16,600
2026-02-031,627.01,627.01,605.01,613.0+8.0+0.50%9,500
2026-02-021,612.01,638.01,598.01,605.0-7.0-0.43%10,700
2026-01-301,618.01,618.01,594.01,612.0-6.0-0.37%8,500
2026-01-291,638.01,638.01,588.01,618.0-12.0-0.74%11,100
2026-01-281,624.01,630.01,612.01,630.0-5.0-0.31%10,300
2026-01-271,640.01,645.01,630.01,635.0-18.0-1.09%7,300
2026-01-261,653.01,670.01,632.01,653.0-15.0-0.90%27,900
2026-01-231,674.01,685.01,661.01,668.0-6.0-0.36%13,900
2026-01-221,624.01,674.01,620.01,674.0+55.0+3.40%36,600
2026-01-211,586.01,624.01,586.01,619.0+1.0+0.06%18,000
2026-01-201,640.01,640.01,618.01,618.0-17.0-1.04%18,900
2026-01-191,607.01,647.01,604.01,635.0+51.0+3.22%51,600
2026-01-161,584.01,596.01,581.01,584.0+11.0+0.70%11,400
2026-01-151,559.01,580.01,559.01,573.0+14.0+0.90%14,300
2026-01-141,550.01,564.01,549.01,559.0+18.0+1.17%16,000
2026-01-131,553.01,555.01,529.01,541.0-1.0-0.06%30,100
2026-01-091,515.01,549.01,515.01,542.0+35.0+2.32%28,000
2026-01-081,532.01,532.01,500.01,507.0-17.0-1.12%37,300
2026-01-071,530.01,530.01,519.01,524.0-3.0-0.20%27,600
2026-01-061,521.01,532.01,521.01,527.0+7.0+0.46%26,600
2026-01-051,553.01,556.01,516.01,520.0-33.0-2.12%43,500
2025-12-301,578.01,578.01,553.01,553.0-26.0-1.65%15,900
2025-12-291,547.01,587.01,545.01,579.0-38.0-2.35%36,800
2025-12-261,630.01,630.01,611.01,617.0-1.0-0.06%27,300
2025-12-251,614.01,619.01,614.01,618.0+2.0+0.12%11,200
2025-12-241,633.01,633.01,613.01,616.0-1.0-0.06%15,300
2025-12-231,626.01,626.01,612.01,617.00.00.00%10,900
2025-12-221,639.01,640.01,616.01,617.0+7.0+0.43%10,000
2025-12-191,618.01,631.01,601.01,610.0-20.0-1.23%10,400
2025-12-181,646.01,646.01,606.01,630.0+24.0+1.49%11,600
2025-12-171,643.01,648.01,606.01,606.0-37.0-2.25%11,700
2025-12-161,621.01,643.01,614.01,643.0+51.0+3.20%14,900
2025-12-151,588.01,595.01,588.01,592.0+4.0+0.25%6,000
2025-12-121,581.01,590.01,581.01,588.00.00.00%3,100
2025-12-111,582.01,590.01,581.01,588.0-2.0-0.13%4,900
2025-12-101,593.01,606.01,590.01,590.00.00.00%6,800
2025-12-091,593.01,593.01,580.01,590.0+6.0+0.38%5,300
2025-12-081,566.01,586.01,566.01,584.0+2.0+0.13%11,300
2025-12-051,595.01,602.01,582.01,582.0-13.0-0.82%9,400
2025-12-041,576.01,595.01,565.01,595.0+35.0+2.24%6,300
2025-12-031,580.01,607.01,560.01,560.0-18.0-1.14%11,200
2025-12-021,606.01,606.01,578.01,578.0-19.0-1.19%6,800
2025-12-011,600.01,639.01,595.01,597.0-1.0-0.06%22,700
2025-11-281,580.01,598.01,574.01,598.0+21.0+1.33%10,100
2025-11-271,568.01,580.01,521.01,577.0+9.0+0.57%14,300
2025-11-261,585.01,598.01,552.01,568.0+23.0+1.49%19,900
2025-11-251,524.01,593.01,511.01,545.0+26.0+1.71%33,300
2025-11-211,475.01,519.01,475.01,519.0+40.0+2.70%8,900
2025-11-201,478.01,499.01,476.01,479.0+9.0+0.61%4,500
2025-11-191,479.01,479.01,470.01,470.0+4.0+0.27%4,700
2025-11-181,491.01,491.01,466.01,466.0-25.0-1.68%12,200
2025-11-171,492.01,504.01,490.01,491.0-1.0-0.07%7,900
2025-11-141,487.01,505.01,487.01,492.0+5.0+0.34%13,600
2025-11-131,478.01,495.01,475.01,487.0+9.0+0.61%5,400
2025-11-121,488.01,488.01,477.01,478.0+5.0+0.34%3,700
2025-11-111,495.01,495.01,470.01,473.0-22.0-1.47%6,600
2025-11-101,496.01,500.01,490.01,495.0-1.0-0.07%7,500
2025-11-071,480.01,500.01,480.01,496.0+16.0+1.08%5,600
2025-11-061,469.01,480.01,464.01,480.0+12.0+0.82%7,500
2025-11-051,463.01,469.01,440.01,468.0+5.0+0.34%14,900
2025-11-041,452.01,464.01,451.01,463.0+12.0+0.83%14,000
2025-10-311,475.01,479.01,450.01,451.0-14.0-0.96%15,500
2025-10-301,479.01,479.01,450.01,465.0-5.0-0.34%10,500
2025-10-291,485.01,488.01,466.01,470.0-13.0-0.88%6,500
2025-10-281,499.01,500.01,480.01,483.0-12.0-0.80%4,700
2025-10-271,494.01,496.01,475.01,495.0+15.0+1.01%12,400
2025-10-241,494.01,499.01,480.01,480.00.00.00%7,600
2025-10-231,475.01,483.01,461.01,480.0+28.0+1.93%13,100
2025-10-221,490.01,490.01,452.01,452.0-33.0-2.22%23,700
2025-10-211,481.01,485.01,471.01,485.0+3.0+0.20%8,600
2025-10-201,486.01,498.01,481.01,482.0+2.0+0.14%4,400
2025-10-171,486.01,492.01,480.01,480.0-5.0-0.34%8,700
2025-10-161,512.01,515.01,477.01,485.0-27.0-1.79%44,000
2025-10-151,471.01,512.01,471.01,512.0+41.0+2.79%15,000
2025-10-141,487.01,492.01,468.01,471.0-36.0-2.39%20,200
2025-10-101,511.01,512.01,488.01,507.0-2.0-0.13%16,900
2025-10-091,485.01,509.01,481.01,509.0+32.0+2.17%23,500
2025-10-081,481.01,481.01,473.01,477.0+1.0+0.07%3,200
2025-10-071,487.01,489.01,476.01,476.0-11.0-0.74%26,200
2025-10-061,478.01,487.01,468.01,487.0+29.0+1.99%17,900
2025-10-031,427.01,458.01,427.01,458.0+31.0+2.17%14,600
2025-10-021,425.01,431.01,408.01,427.0+10.0+0.71%12,000
2025-10-011,430.01,430.01,417.01,417.0-17.0-1.19%13,700
2025-09-301,461.01,461.01,426.01,434.0-34.0-2.32%17,900
2025-09-291,470.01,471.01,460.01,468.0+2.0+0.14%8,800
2025-09-261,459.01,473.01,459.01,466.0+7.0+0.48%8,100
2025-09-251,445.01,459.01,444.01,459.0+14.0+0.97%8,700
2025-09-241,435.01,450.01,435.01,445.0+10.0+0.70%9,500
2025-09-221,423.01,447.01,423.01,435.0+12.0+0.84%20,500
2025-09-191,442.01,446.01,422.01,423.0-20.0-1.39%15,300
2025-09-181,444.01,445.01,435.01,443.0-5.0-0.35%6,800
2025-09-171,450.01,456.01,425.01,448.0-2.0-0.14%17,600
2025-09-161,460.01,463.01,445.01,450.0-4.0-0.28%7,300
2025-09-121,449.01,454.01,434.01,454.0——14,800

直近120営業日分を表示