KabuInsight

三洋化成工業

4471
プライム/化学/SANYO CHEMICAL INDUSTRIES,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
2026-03-135,210.05,300.05,200.05,240.0-70.0-1.32%47,000
2026-03-125,440.05,440.05,290.05,310.0-150.0-2.75%43,700
2026-03-115,420.05,490.05,390.05,460.0+110.0+2.06%59,300
2026-03-105,280.05,380.05,250.05,350.0+160.0+3.08%76,600
2026-03-095,150.05,260.05,090.05,190.0-230.0-4.24%115,300
2026-03-065,360.05,450.05,330.05,420.0-60.0-1.09%63,300
2026-03-055,580.05,600.05,440.05,480.0+100.0+1.86%72,900
2026-03-045,450.05,510.05,290.05,380.0-270.0-4.78%115,600
2026-03-035,820.05,860.05,630.05,650.0-250.0-4.24%85,600
2026-03-025,860.05,950.05,780.05,900.0-60.0-1.01%90,200
2026-02-275,860.05,960.05,850.05,960.0+40.0+0.68%59,800
2026-02-265,940.05,980.05,890.05,920.0-10.0-0.17%41,600
2026-02-256,020.06,020.05,910.05,930.0-120.0-1.98%52,000
2026-02-245,880.06,070.05,820.06,050.0+170.0+2.89%64,500
2026-02-206,010.06,030.05,870.05,880.0-200.0-3.29%91,800
2026-02-196,000.06,090.05,950.06,080.0+110.0+1.84%62,800
2026-02-185,900.06,000.05,880.05,970.0+90.0+1.53%76,600
2026-02-175,860.05,970.05,800.05,880.0+20.0+0.34%44,900
2026-02-165,900.05,910.05,810.05,860.0-50.0-0.85%62,000
2026-02-136,000.06,020.05,850.05,910.0-120.0-1.99%95,700
2026-02-125,980.06,050.05,940.06,030.0+110.0+1.86%157,600
2026-02-105,700.05,960.05,690.05,920.0+230.0+4.04%212,200
2026-02-095,690.05,700.05,590.05,690.0+60.0+1.07%89,900
2026-02-065,590.05,660.05,540.05,630.0+40.0+0.72%63,000
2026-02-055,650.05,680.05,560.05,590.0-20.0-0.36%79,900
2026-02-045,530.05,620.05,500.05,610.0+80.0+1.45%77,500
2026-02-035,510.05,570.05,480.05,530.0+70.0+1.28%63,800
2026-02-025,530.05,650.05,450.05,460.0-60.0-1.09%88,300
2026-01-305,460.05,520.05,430.05,520.0+60.0+1.10%57,500
2026-01-295,400.05,490.05,360.05,460.0+10.0+0.18%60,500
2026-01-285,530.05,560.05,400.05,450.0-140.0-2.50%68,200
2026-01-275,480.05,590.05,460.05,590.0+70.0+1.27%92,100
2026-01-265,540.05,610.05,480.05,520.0-80.0-1.43%81,500
2026-01-235,630.05,650.05,480.05,600.0+130.0+2.38%127,500
2026-01-225,390.05,490.05,390.05,470.0+60.0+1.11%47,900
2026-01-215,280.05,410.05,280.05,410.0+40.0+0.74%47,200
2026-01-205,490.05,490.05,360.05,370.0-190.0-3.42%71,700
2026-01-195,510.05,580.05,440.05,560.0+30.0+0.54%112,300
2026-01-165,460.05,540.05,400.05,530.0+140.0+2.60%160,700
2026-01-155,280.05,410.05,230.05,390.0+140.0+2.67%149,200
2026-01-145,280.05,310.05,220.05,250.0-80.0-1.50%49,500
2026-01-135,230.05,330.05,160.05,330.0+200.0+3.90%97,600
2026-01-095,280.05,290.05,040.05,130.0-100.0-1.91%166,500
2026-01-085,360.05,360.05,130.05,230.0-130.0-2.43%134,600
2026-01-075,390.05,490.05,350.05,360.0-90.0-1.65%112,900
2026-01-065,380.05,500.05,360.05,450.0+120.0+2.25%230,800
2026-01-055,220.05,400.05,210.05,330.0+110.0+2.11%224,900
2025-12-305,250.05,280.05,200.05,220.0-30.0-0.57%44,200
2025-12-295,220.05,260.05,200.05,250.0+50.0+0.96%72,200
2025-12-265,240.05,280.05,170.05,200.0-10.0-0.19%131,500
2025-12-255,160.05,210.05,150.05,210.0+70.0+1.36%104,100
2025-12-245,180.05,200.05,100.05,140.0+30.0+0.59%121,600
2025-12-235,020.05,150.05,020.05,110.0+90.0+1.79%117,700
2025-12-224,975.05,070.04,925.05,020.0+80.0+1.62%67,100
2025-12-194,940.04,965.04,915.04,940.0-20.0-0.40%45,800
2025-12-184,910.05,000.04,880.04,960.0+55.0+1.12%84,300
2025-12-174,900.04,930.04,885.04,905.0+5.0+0.10%43,500
2025-12-164,950.04,970.04,900.04,900.0-50.0-1.01%69,200
2025-12-154,940.04,975.04,905.04,950.0+45.0+0.92%60,500
2025-12-124,990.04,995.04,875.04,905.0-25.0-0.51%82,900
2025-12-114,970.04,995.04,885.04,930.0-40.0-0.80%144,500
2025-12-104,925.05,020.04,920.04,970.0+80.0+1.64%161,800
2025-12-094,780.04,900.04,760.04,890.0+140.0+2.95%143,300
2025-12-084,700.04,780.04,695.04,750.0+95.0+2.04%65,000
2025-12-054,665.04,690.04,640.04,655.0-10.0-0.21%60,000
2025-12-044,630.04,675.04,615.04,665.0+35.0+0.76%63,400
2025-12-034,690.04,715.04,610.04,630.0-60.0-1.28%100,400
2025-12-024,745.04,745.04,655.04,690.0-55.0-1.16%114,000
2025-12-014,730.04,760.04,705.04,745.0+40.0+0.85%94,200
2025-11-284,630.04,720.04,620.04,705.0+85.0+1.84%81,100
2025-11-274,575.04,625.04,575.04,620.0+60.0+1.32%58,100
2025-11-264,525.04,575.04,520.04,560.0+35.0+0.77%39,600
2025-11-254,550.04,570.04,515.04,525.0+10.0+0.22%61,100
2025-11-214,425.04,515.04,420.04,515.0+70.0+1.57%75,300
2025-11-204,405.04,465.04,375.04,445.0+85.0+1.95%44,200
2025-11-194,470.04,495.04,355.04,360.0-130.0-2.90%50,100
2025-11-184,520.04,570.04,475.04,490.0-80.0-1.75%57,600
2025-11-174,580.04,580.04,525.04,570.0+20.0+0.44%53,200
2025-11-144,470.04,575.04,445.04,550.0+85.0+1.90%105,400
2025-11-134,480.04,490.04,440.04,465.0+10.0+0.22%40,500
2025-11-124,395.04,480.04,375.04,455.0+80.0+1.83%77,500
2025-11-114,390.04,425.04,345.04,375.0-60.0-1.35%55,300
2025-11-104,350.04,435.04,325.04,435.0+100.0+2.31%94,600
2025-11-074,260.04,335.04,260.04,335.0+75.0+1.76%75,200
2025-11-064,230.04,305.04,180.04,260.0+100.0+2.40%144,700
2025-11-054,220.04,250.04,110.04,160.0-65.0-1.54%152,800
2025-11-044,260.04,305.04,210.04,225.0+25.0+0.60%106,100
2025-10-314,195.04,200.04,165.04,200.0-5.0-0.12%40,600
2025-10-304,150.04,220.04,150.04,205.0+55.0+1.33%50,100
2025-10-294,205.04,205.04,145.04,150.0-55.0-1.31%46,400
2025-10-284,300.04,300.04,190.04,205.0-105.0-2.44%53,000
2025-10-274,295.04,335.04,295.04,310.0+25.0+0.58%58,000
2025-10-244,215.04,285.04,200.04,285.0+115.0+2.76%89,100
2025-10-234,145.04,190.04,140.04,170.0+25.0+0.60%60,600
2025-10-224,115.04,160.04,105.04,145.0+25.0+0.61%81,800
2025-10-214,090.04,130.04,090.04,120.0+25.0+0.61%30,700
2025-10-204,080.04,100.04,060.04,095.0+50.0+1.24%29,100
2025-10-174,060.04,075.04,045.04,045.0-30.0-0.74%19,300
2025-10-164,075.04,100.04,060.04,075.0-5.0-0.12%24,200
2025-10-154,070.04,100.04,065.04,080.0+40.0+0.99%30,500
2025-10-143,995.04,080.03,990.04,040.0-20.0-0.49%41,100
2025-10-104,130.04,135.04,060.04,060.0-90.0-2.17%42,900
2025-10-094,085.04,150.04,080.04,150.0+85.0+2.09%39,900
2025-10-084,150.04,150.04,065.04,065.0-50.0-1.22%36,400
2025-10-074,055.04,155.04,050.04,115.0+60.0+1.48%57,800
2025-10-064,100.04,110.04,055.04,055.0+20.0+0.50%39,400
2025-10-034,025.04,055.04,025.04,035.0+15.0+0.37%25,000
2025-10-024,020.04,055.03,985.04,020.00.00.00%32,800
2025-10-014,080.04,080.04,010.04,020.0-100.0-2.43%39,200
2025-09-304,110.04,135.04,070.04,120.00.00.00%47,000
2025-09-294,165.04,190.04,120.04,120.0-130.0-3.06%41,600
2025-09-264,220.04,250.04,215.04,250.0+40.0+0.95%53,000
2025-09-254,205.04,230.04,185.04,210.0+25.0+0.60%47,400
2025-09-244,180.04,185.04,145.04,185.0+5.0+0.12%54,400
2025-09-224,190.04,200.04,175.04,180.00.00.00%27,500
2025-09-194,235.04,235.04,175.04,180.0-30.0-0.71%50,000
2025-09-184,215.04,225.04,185.04,210.0+10.0+0.24%29,700
2025-09-174,230.04,235.04,200.04,200.0-40.0-0.94%35,200
2025-09-164,230.04,255.04,220.04,240.0+10.0+0.24%36,300
2025-09-124,250.04,270.04,230.04,230.0——31,900

直近120営業日分を表示