KabuInsight

生化学工業

4548
プライム/医薬品/SEIKAGAKU CORPORATION
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
2026-03-13743.0750.0739.0742.0-5.0-0.67%116,600
2026-03-12770.0774.0745.0747.0-22.0-2.86%226,200
2026-03-11770.0779.0764.0769.0+25.0+3.36%295,600
2026-03-10746.0747.0736.0744.0+9.0+1.22%116,200
2026-03-09723.0736.0716.0735.0-8.0-1.08%251,500
2026-03-06739.0747.0733.0743.0-1.0-0.13%113,900
2026-03-05735.0751.0733.0744.0+28.0+3.91%299,100
2026-03-04741.0743.0709.0716.0-37.0-4.91%541,500
2026-03-03765.0769.0752.0753.0-15.0-1.95%197,700
2026-03-02777.0779.0764.0768.0-18.0-2.29%228,600
2026-02-27767.0788.0763.0786.0+27.0+3.56%390,900
2026-02-26744.0759.0738.0759.0+26.0+3.55%355,700
2026-02-25743.0745.0733.0733.0+1.0+0.14%262,600
2026-02-24729.0736.0718.0732.0+9.0+1.24%298,300
2026-02-20719.0724.0713.0723.0+3.0+0.42%154,500
2026-02-19713.0723.0702.0720.0+9.0+1.27%295,800
2026-02-18711.0712.0702.0711.0+4.0+0.57%202,000
2026-02-17692.0708.0688.0707.0+16.0+2.32%331,100
2026-02-16693.0693.0684.0691.0+12.0+1.77%190,300
2026-02-13682.0686.0677.0679.0-4.0-0.59%174,700
2026-02-12682.0689.0680.0683.0+3.0+0.44%192,900
2026-02-10671.0683.0669.0680.0+12.0+1.80%532,500
2026-02-09679.0679.0663.0668.0-30.0-4.30%706,100
2026-02-06702.0703.0694.0698.0-11.0-1.55%182,100
2026-02-05707.0710.0704.0709.0+6.0+0.85%217,700
2026-02-04703.0705.0698.0703.0+1.0+0.14%98,800
2026-02-03702.0707.0697.0702.0+2.0+0.29%141,800
2026-02-02701.0711.0697.0700.0+2.0+0.29%221,000
2026-01-30694.0701.0691.0698.0+8.0+1.16%175,700
2026-01-29690.0694.0682.0690.0-2.0-0.29%194,800
2026-01-28698.0698.0690.0692.0-11.0-1.56%192,200
2026-01-27705.0705.0697.0703.0-4.0-0.57%246,500
2026-01-26715.0720.0704.0707.0-15.0-2.08%195,900
2026-01-23717.0724.0712.0722.0+5.0+0.70%116,400
2026-01-22713.0722.0712.0717.0+5.0+0.70%100,200
2026-01-21707.0712.0703.0712.00.00.00%175,400
2026-01-20719.0719.0710.0712.0-6.0-0.84%111,500
2026-01-19723.0723.0714.0718.0-3.0-0.42%124,800
2026-01-16722.0724.0715.0721.0-4.0-0.55%100,800
2026-01-15721.0727.0720.0725.0+3.0+0.42%100,200
2026-01-14720.0725.0717.0722.0+4.0+0.56%144,100
2026-01-13731.0732.0717.0718.0-9.0-1.24%197,000
2026-01-09723.0730.0721.0727.0+6.0+0.83%159,300
2026-01-08722.0728.0719.0721.00.00.00%167,700
2026-01-07710.0726.0708.0721.0+11.0+1.55%177,500
2026-01-06715.0722.0708.0710.0-6.0-0.84%146,400
2026-01-05711.0716.0703.0716.0+5.0+0.70%138,300
2025-12-30706.0716.0706.0711.0+5.0+0.71%156,700
2025-12-29705.0711.0696.0706.0+10.0+1.44%267,800
2025-12-26690.0696.0690.0696.0+6.0+0.87%153,300
2025-12-25693.0698.0690.0690.0-2.0-0.29%137,300
2025-12-24698.0702.0691.0692.0-6.0-0.86%96,800
2025-12-23691.0700.0691.0698.0+7.0+1.01%148,900
2025-12-22698.0699.0690.0691.0-5.0-0.72%186,800
2025-12-19692.0702.0692.0696.0+3.0+0.43%238,800
2025-12-18691.0694.0686.0693.0+4.0+0.58%252,800
2025-12-17688.0692.0681.0689.0+3.0+0.44%136,800
2025-12-16688.0691.0686.0686.0-2.0-0.29%85,800
2025-12-15681.0688.0681.0688.0+9.0+1.33%90,000
2025-12-12681.0684.0676.0679.0+3.0+0.44%97,700
2025-12-11690.0691.0673.0676.0-13.0-1.89%205,500
2025-12-10683.0690.0681.0689.0+8.0+1.17%118,900
2025-12-09678.0683.0677.0681.0+3.0+0.44%91,300
2025-12-08677.0682.0675.0678.00.00.00%115,100
2025-12-05686.0687.0677.0678.0-9.0-1.31%133,800
2025-12-04686.0688.0681.0687.0+4.0+0.59%118,000
2025-12-03703.0704.0682.0683.0-23.0-3.26%297,500
2025-12-02718.0730.0699.0706.0+3.0+0.43%752,100
2025-12-01696.0711.0694.0703.0+8.0+1.15%280,800
2025-11-28690.0697.0689.0695.0+6.0+0.87%140,200
2025-11-27698.0703.0688.0689.0-14.0-1.99%127,600
2025-11-26704.0712.0699.0703.0+8.0+1.15%227,500
2025-11-25669.0700.0669.0695.0+24.0+3.58%281,300
2025-11-21661.0673.0661.0671.0+8.0+1.21%125,400
2025-11-20665.0669.0662.0663.0+3.0+0.45%102,700
2025-11-19667.0669.0659.0660.0-4.0-0.60%145,500
2025-11-18678.0680.0657.0664.0-16.0-2.35%271,400
2025-11-17680.0685.0678.0680.0-4.0-0.58%76,100
2025-11-14678.0685.0675.0684.0+4.0+0.59%122,300
2025-11-13670.0680.0670.0680.0+6.0+0.89%86,900
2025-11-12665.0675.0661.0674.0+9.0+1.35%153,900
2025-11-11660.0665.0654.0665.0+10.0+1.53%119,200
2025-11-10659.0659.0654.0655.0-1.0-0.15%107,200
2025-11-07660.0661.0652.0656.0-4.0-0.61%79,000
2025-11-06660.0665.0659.0660.00.00.00%99,300
2025-11-05657.0660.0646.0660.0+2.0+0.30%288,600
2025-11-04655.0660.0651.0658.0+1.0+0.15%127,200
2025-10-31658.0658.0652.0657.0+2.0+0.31%94,200
2025-10-30655.0659.0653.0655.0+1.0+0.15%407,000
2025-10-29667.0672.0648.0654.0-17.0-2.53%350,800
2025-10-28683.0683.0669.0671.0-12.0-1.76%147,700
2025-10-27676.0688.0676.0683.0+4.0+0.59%169,700
2025-10-24681.0683.0676.0679.0+1.0+0.15%133,000
2025-10-23670.0681.0670.0678.0+2.0+0.30%121,000
2025-10-22670.0676.0670.0676.0+7.0+1.05%77,100
2025-10-21674.0676.0669.0669.0-7.0-1.04%120,900
2025-10-20670.0677.0668.0676.0+11.0+1.65%107,200
2025-10-17667.0670.0664.0665.0-2.0-0.30%64,500
2025-10-16660.0668.0660.0667.0+8.0+1.21%97,000
2025-10-15654.0660.0653.0659.0+10.0+1.54%100,500
2025-10-14649.0651.0644.0649.0-9.0-1.37%236,300
2025-10-10656.0662.0652.0658.0-3.0-0.45%138,700
2025-10-09659.0662.0657.0661.0+2.0+0.30%147,500
2025-10-08669.0672.0659.0659.0-6.0-0.90%1,287,200
2025-10-07669.0671.0662.0665.0-4.0-0.60%105,100
2025-10-06669.0673.0664.0669.0+8.0+1.21%183,500
2025-10-03657.0665.0655.0661.0+4.0+0.61%82,200
2025-10-02652.0660.0650.0657.0+4.0+0.61%309,800
2025-10-01664.0664.0649.0653.0-11.0-1.66%262,800
2025-09-30671.0672.0661.0664.0-8.0-1.19%158,700
2025-09-29678.0678.0667.0672.0-15.0-2.18%183,200
2025-09-26679.0687.0679.0687.0+8.0+1.18%123,500
2025-09-25681.0681.0676.0679.0+1.0+0.15%92,200
2025-09-24683.0683.0677.0678.0-5.0-0.73%144,100
2025-09-22682.0692.0680.0683.0+1.0+0.15%142,000
2025-09-19683.0687.0675.0682.00.00.00%193,000
2025-09-18679.0682.0672.0682.0+8.0+1.19%179,500
2025-09-17677.0678.0672.0674.0-4.0-0.59%101,400
2025-09-16668.0679.0668.0678.0+11.0+1.65%114,300
2025-09-12674.0674.0667.0667.0——126,700

直近120営業日分を表示