KabuInsight

有機合成薬品工業

4531
スタンダード/化学/Yuki Gosei Kogyo 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
2026-03-13422.0430.0420.0423.0-10.0-2.31%137,300
2026-03-12436.0441.0431.0433.0-7.0-1.59%75,300
2026-03-11445.0450.0437.0440.0-2.0-0.45%79,600
2026-03-10453.0453.0439.0442.0+5.0+1.14%93,600
2026-03-09431.0444.0425.0437.0-18.0-3.96%201,300
2026-03-06458.0467.0452.0455.0-8.0-1.73%99,900
2026-03-05454.0476.0454.0463.0+25.0+5.71%220,800
2026-03-04459.0466.0430.0438.0-34.0-7.20%419,500
2026-03-03490.0504.0471.0472.0-17.0-3.48%339,600
2026-03-02477.0495.0471.0489.0+4.0+0.82%180,400
2026-02-27488.0497.0478.0485.0+5.0+1.04%403,300
2026-02-26469.0484.0458.0480.0+18.0+3.90%207,200
2026-02-25458.0476.0451.0462.0+10.0+2.21%243,700
2026-02-24450.0460.0444.0452.0-6.0-1.31%221,500
2026-02-20459.0476.0457.0458.0-9.0-1.93%128,700
2026-02-19475.0481.0465.0467.0-6.0-1.27%239,300
2026-02-18470.0483.0462.0473.0+10.0+2.16%280,600
2026-02-17458.0475.0454.0463.0+4.0+0.87%327,200
2026-02-16438.0462.0431.0459.0+8.0+1.77%249,700
2026-02-13457.0482.0448.0451.0-22.0-4.65%550,800
2026-02-12491.0539.0456.0473.0-10.0-2.07%3,060,800
2026-02-10437.0483.0431.0483.0+80.0+19.85%1,256,000
2026-02-09435.0435.0403.0403.0-23.0-5.40%390,100
2026-02-06410.0432.0396.0426.0+15.0+3.65%318,100
2026-02-05408.0422.0403.0411.0+3.0+0.74%294,100
2026-02-04405.0420.0398.0408.0+3.0+0.74%277,600
2026-02-03399.0409.0390.0405.0+5.0+1.25%320,800
2026-02-02385.0419.0377.0400.0+11.0+2.83%678,600
2026-01-30448.0452.0383.0389.0-67.0-14.69%786,200
2026-01-29475.0475.0444.0456.0-19.0-4.00%404,600
2026-01-28489.0505.0475.0475.0-15.0-3.06%519,200
2026-01-27475.0493.0469.0490.0+15.0+3.16%342,700
2026-01-26468.0494.0463.0475.0-17.0-3.46%679,700
2026-01-23465.0510.0439.0492.0+17.0+3.58%1,550,700
2026-01-22560.0564.0463.0475.0-88.0-15.63%2,913,400
2026-01-21602.0640.0535.0563.0+29.0+5.43%7,492,600
2026-01-20534.0534.0534.0534.0+80.0+17.62%191,300
2026-01-19454.0454.0454.0454.0+80.0+21.39%126,000
2026-01-16374.0375.0363.0374.0+4.0+1.08%148,900
2026-01-15365.0371.0360.0370.0+12.0+3.35%192,000
2026-01-14350.0363.0350.0358.0+7.0+1.99%147,000
2026-01-13348.0353.0345.0351.0+5.0+1.45%150,900
2026-01-09345.0352.0343.0346.0+5.0+1.47%123,400
2026-01-08335.0343.0331.0341.0+11.0+3.33%117,900
2026-01-07330.0334.0326.0330.0-2.0-0.60%69,100
2026-01-06332.0336.0329.0332.00.00.00%99,500
2026-01-05325.0333.0322.0332.0+15.0+4.73%146,300
2025-12-30321.0322.0317.0317.0-6.0-1.86%109,800
2025-12-29321.0323.0319.0323.0+1.0+0.31%43,700
2025-12-26326.0326.0319.0322.0+1.0+0.31%105,500
2025-12-25325.0325.0318.0321.0+4.0+1.26%118,300
2025-12-24305.0321.0304.0317.0+14.0+4.62%207,700
2025-12-23303.0304.0300.0303.0+3.0+1.00%39,600
2025-12-22296.0300.0295.0300.0+6.0+2.04%54,700
2025-12-19292.0295.0291.0294.0+2.0+0.68%19,400
2025-12-18291.0292.0290.0292.0+1.0+0.34%8,700
2025-12-17291.0291.0290.0291.0+1.0+0.34%22,700
2025-12-16292.0292.0290.0290.0-2.0-0.68%22,000
2025-12-15292.0294.0290.0292.00.00.00%32,300
2025-12-12291.0295.0290.0292.00.00.00%37,400
2025-12-11294.0294.0291.0292.00.00.00%18,300
2025-12-10294.0294.0291.0292.0-1.0-0.34%29,900
2025-12-09295.0296.0292.0293.00.00.00%38,000
2025-12-08293.0295.0291.0293.0+1.0+0.34%28,300
2025-12-05293.0295.0292.0292.0-1.0-0.34%9,600
2025-12-04292.0295.0292.0293.00.00.00%16,500
2025-12-03294.0295.0291.0293.0-1.0-0.34%19,000
2025-12-02299.0299.0294.0294.0-4.0-1.34%39,700
2025-12-01294.0301.0293.0298.0+4.0+1.36%74,100
2025-11-28294.0296.0291.0294.0+1.0+0.34%55,100
2025-11-27294.0296.0291.0293.0-4.0-1.35%33,000
2025-11-26301.0301.0291.0297.00.00.00%74,100
2025-11-25288.0308.0286.0297.0+12.0+4.21%289,000
2025-11-21281.0285.0280.0285.0+3.0+1.06%14,900
2025-11-20281.0284.0280.0282.0+3.0+1.08%15,800
2025-11-19279.0280.0279.0279.00.00.00%20,700
2025-11-18280.0282.0278.0279.0-3.0-1.06%53,700
2025-11-17282.0283.0280.0282.0-2.0-0.70%19,000
2025-11-14281.0284.0280.0284.0+4.0+1.43%33,300
2025-11-13280.0282.0280.0280.0-1.0-0.36%16,500
2025-11-12279.0282.0279.0281.0+1.0+0.36%18,100
2025-11-11282.0283.0280.0280.0-2.0-0.71%20,400
2025-11-10284.0284.0279.0282.0+1.0+0.36%21,600
2025-11-07281.0281.0279.0281.0-1.0-0.35%13,100
2025-11-06280.0285.0279.0282.0+2.0+0.71%42,000
2025-11-05282.0283.0277.0280.0-2.0-0.71%53,500
2025-11-04281.0285.0280.0282.0+2.0+0.71%31,700
2025-10-31288.0289.0277.0280.0-8.0-2.78%57,400
2025-10-30278.0288.0274.0288.0+7.0+2.49%118,800
2025-10-29287.0287.0276.0281.0-7.0-2.43%53,000
2025-10-28290.0292.0285.0288.0-1.0-0.35%44,800
2025-10-27291.0292.0288.0289.0-1.0-0.34%42,000
2025-10-24290.0291.0286.0290.00.00.00%40,100
2025-10-23284.0293.0283.0290.0+8.0+2.84%169,100
2025-10-22280.0283.0280.0282.0+2.0+0.71%31,800
2025-10-21280.0282.0279.0280.0+1.0+0.36%26,600
2025-10-20281.0281.0279.0279.0+2.0+0.72%36,100
2025-10-17282.0282.0277.0277.0-3.0-1.07%32,800
2025-10-16280.0280.0278.0280.0+1.0+0.36%7,000
2025-10-15276.0279.0276.0279.0+4.0+1.45%17,100
2025-10-14275.0278.0275.0275.0-5.0-1.79%74,800
2025-10-10284.0284.0279.0280.0-5.0-1.75%57,900
2025-10-09281.0285.0281.0285.0+3.0+1.06%19,100
2025-10-08282.0283.0281.0282.0+1.0+0.36%21,700
2025-10-07283.0283.0280.0281.0-2.0-0.71%52,000
2025-10-06285.0285.0280.0283.0+1.0+0.35%42,200
2025-10-03281.0283.0281.0282.0+1.0+0.36%17,600
2025-10-02280.0281.0280.0281.00.00.00%16,800
2025-10-01286.0286.0281.0281.0-5.0-1.75%51,200
2025-09-30286.0288.0283.0286.0+1.0+0.35%41,600
2025-09-29286.0287.0283.0285.0-1.0-0.35%43,000
2025-09-26288.0288.0284.0286.0+1.0+0.35%39,800
2025-09-25288.0288.0283.0285.0-5.0-1.72%55,400
2025-09-24296.0300.0290.0290.00.00.00%192,400
2025-09-22282.0290.0281.0290.0+12.0+4.32%139,400
2025-09-19280.0281.0277.0278.0-1.0-0.36%52,400
2025-09-18277.0280.0277.0279.0+2.0+0.72%23,700
2025-09-17278.0280.0277.0277.0-2.0-0.72%29,000
2025-09-16278.0279.0277.0279.0+2.0+0.72%29,900
2025-09-12277.0279.0276.0277.0——20,600

直近120営業日分を表示