KabuInsight

栄研化学

4549
プライム/医薬品/EIKEN 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
2026-03-132,890.02,930.02,890.02,904.0-30.0-1.02%171,900
2026-03-123,020.03,045.02,923.02,934.0-101.0-3.33%173,500
2026-03-113,110.03,110.03,020.03,035.0-15.0-0.49%111,700
2026-03-103,060.03,095.03,020.03,050.0+40.0+1.33%138,500
2026-03-093,005.03,070.02,981.03,010.0-120.0-3.83%175,800
2026-03-063,140.03,145.03,070.03,130.0-45.0-1.42%144,000
2026-03-053,145.03,200.03,130.03,175.0+100.0+3.25%186,000
2026-03-043,050.03,105.03,030.03,075.0-25.0-0.81%157,500
2026-03-033,105.03,155.03,065.03,100.0-35.0-1.12%176,900
2026-03-023,200.03,205.03,110.03,135.0-5.0-0.16%169,500
2026-02-273,170.03,180.03,130.03,140.0-30.0-0.95%198,700
2026-02-263,230.03,260.03,150.03,170.0-85.0-2.61%218,600
2026-02-253,270.03,290.03,125.03,255.0-45.0-1.36%370,000
2026-02-243,030.03,345.03,005.03,300.0+250.0+8.20%767,000
2026-02-203,050.03,050.02,827.03,050.0+504.0+19.80%709,500
2026-02-192,540.02,557.02,517.02,546.0+4.0+0.16%68,800
2026-02-182,559.02,566.02,531.02,542.0+8.0+0.32%45,400
2026-02-172,551.02,564.02,530.02,534.0+2.0+0.08%57,200
2026-02-162,558.02,560.02,515.02,532.0-28.0-1.09%71,400
2026-02-132,572.02,581.02,545.02,560.0-8.0-0.31%71,200
2026-02-122,546.02,580.02,544.02,568.0+50.0+1.99%102,000
2026-02-102,504.02,542.02,502.02,518.0+32.0+1.29%67,400
2026-02-092,514.02,514.02,464.02,486.0+22.0+0.89%57,100
2026-02-062,498.02,498.02,454.02,464.0-51.0-2.03%63,200
2026-02-052,552.02,556.02,503.02,515.0-37.0-1.45%135,900
2026-02-042,474.02,571.02,474.02,552.0+78.0+3.15%152,800
2026-02-032,527.02,537.02,474.02,474.0-57.0-2.25%100,700
2026-02-022,549.02,585.02,499.02,531.0+139.0+5.81%269,800
2026-01-302,400.02,421.02,375.02,392.0-8.0-0.33%77,700
2026-01-292,417.02,442.02,372.02,400.0-17.0-0.70%78,600
2026-01-282,467.02,476.02,417.02,417.0-67.0-2.70%73,700
2026-01-272,455.02,496.02,452.02,484.0+10.0+0.40%58,800
2026-01-262,467.02,505.02,460.02,474.0-38.0-1.51%63,200
2026-01-232,496.02,516.02,479.02,512.0+37.0+1.49%46,100
2026-01-222,425.02,492.02,425.02,475.0+50.0+2.06%64,000
2026-01-212,431.02,443.02,415.02,425.0-26.0-1.06%62,900
2026-01-202,435.02,470.02,435.02,451.0-5.0-0.20%59,400
2026-01-192,459.02,483.02,452.02,456.0+4.0+0.16%46,300
2026-01-162,432.02,455.02,432.02,452.0+14.0+0.57%42,100
2026-01-152,426.02,454.02,426.02,438.0-12.0-0.49%52,200
2026-01-142,460.02,481.02,443.02,450.0-15.0-0.61%60,000
2026-01-132,473.02,483.02,439.02,465.0+2.0+0.08%67,800
2026-01-092,534.02,538.02,453.02,463.0-61.0-2.42%128,400
2026-01-082,467.02,541.02,467.02,524.0+66.0+2.69%120,600
2026-01-072,440.02,537.02,440.02,458.0+44.0+1.82%145,600
2026-01-062,396.02,424.02,396.02,414.0+11.0+0.46%47,300
2026-01-052,391.02,415.02,380.02,403.0-4.0-0.17%89,400
2025-12-302,447.02,458.02,407.02,407.0-28.0-1.15%85,500
2025-12-292,421.02,450.02,410.02,435.0+4.0+0.16%294,700
2025-12-262,423.02,436.02,405.02,431.0+8.0+0.33%49,600
2025-12-252,424.02,432.02,397.02,423.0+2.0+0.08%69,200
2025-12-242,429.02,434.02,398.02,421.0+18.0+0.75%63,500
2025-12-232,415.02,424.02,383.02,403.0-12.0-0.50%63,900
2025-12-222,464.02,464.02,366.02,415.0-22.0-0.90%107,200
2025-12-192,460.02,461.02,424.02,437.0-22.0-0.89%110,900
2025-12-182,413.02,470.02,413.02,459.0+53.0+2.20%67,900
2025-12-172,482.02,482.02,405.02,406.0-81.0-3.26%78,900
2025-12-162,528.02,530.02,487.02,487.0-13.0-0.52%79,300
2025-12-152,463.02,509.02,457.02,500.0+45.0+1.83%79,800
2025-12-122,454.02,475.02,412.02,455.0+30.0+1.24%83,700
2025-12-112,450.02,469.02,409.02,425.0-25.0-1.02%78,000
2025-12-102,449.02,472.02,430.02,450.0+26.0+1.07%92,200
2025-12-092,448.02,489.02,418.02,424.0-15.0-0.62%61,100
2025-12-082,435.02,467.02,432.02,439.0+14.0+0.58%69,600
2025-12-052,435.02,460.02,413.02,425.0-10.0-0.41%98,600
2025-12-042,475.02,488.02,431.02,435.0-15.0-0.61%128,600
2025-12-032,481.02,492.02,450.02,450.0-40.0-1.61%75,800
2025-12-022,453.02,510.02,453.02,490.0+23.0+0.93%81,900
2025-12-012,470.02,498.02,454.02,467.0-11.0-0.44%70,500
2025-11-282,433.02,489.02,430.02,478.0+21.0+0.85%103,900
2025-11-272,482.02,492.02,440.02,457.0-25.0-1.01%90,800
2025-11-262,415.02,488.02,408.02,482.0+67.0+2.77%129,900
2025-11-252,373.02,439.02,355.02,415.0+72.0+3.07%102,300
2025-11-212,282.02,344.02,282.02,343.0+65.0+2.85%78,800
2025-11-202,261.02,302.02,260.02,278.0+27.0+1.20%87,500
2025-11-192,306.02,306.02,228.02,251.0-71.0-3.06%131,500
2025-11-182,350.02,363.02,317.02,322.0-51.0-2.15%105,900
2025-11-172,350.02,378.02,349.02,373.0+23.0+0.98%77,700
2025-11-142,350.02,356.02,333.02,350.0+10.0+0.43%105,600
2025-11-132,350.02,364.02,330.02,340.0-10.0-0.43%70,700
2025-11-122,350.02,366.02,342.02,350.0+26.0+1.12%59,400
2025-11-112,329.02,338.02,316.02,324.0+4.0+0.17%69,600
2025-11-102,330.02,337.02,309.02,320.0+8.0+0.35%82,200
2025-11-072,301.02,325.02,293.02,312.0-18.0-0.77%65,100
2025-11-062,350.02,363.02,320.02,330.0-20.0-0.85%98,600
2025-11-052,372.02,396.02,320.02,350.0-35.0-1.47%124,800
2025-11-042,349.02,437.02,345.02,385.0+31.0+1.32%87,600
2025-10-312,363.02,366.02,325.02,354.0+4.0+0.17%88,900
2025-10-302,347.02,363.02,330.02,350.0+21.0+0.90%125,000
2025-10-292,366.02,377.02,306.02,329.0-52.0-2.18%112,400
2025-10-282,406.02,433.02,378.02,381.0-46.0-1.90%74,100
2025-10-272,380.02,431.02,380.02,427.0+46.0+1.93%45,700
2025-10-242,374.02,395.02,350.02,381.0-2.0-0.08%56,300
2025-10-232,372.02,409.02,372.02,383.0-6.0-0.25%50,500
2025-10-222,357.02,405.02,357.02,389.0+36.0+1.53%72,900
2025-10-212,324.02,371.02,324.02,353.0+29.0+1.25%33,800
2025-10-202,362.02,362.02,312.02,324.0+12.0+0.52%32,000
2025-10-172,320.02,336.02,300.02,312.0-2.0-0.09%56,600
2025-10-162,336.02,336.02,304.02,314.00.00.00%35,200
2025-10-152,309.02,331.02,309.02,314.0+32.0+1.40%38,900
2025-10-142,301.02,330.02,256.02,282.0-59.0-2.52%67,800
2025-10-102,327.02,363.02,323.02,341.0-25.0-1.06%46,300
2025-10-092,343.02,394.02,305.02,366.0-19.0-0.80%50,900
2025-10-082,381.02,423.02,381.02,385.0-21.0-0.87%38,300
2025-10-072,368.02,413.02,368.02,406.0+11.0+0.46%51,000
2025-10-062,419.02,420.02,389.02,395.0+24.0+1.01%47,700
2025-10-032,313.02,389.02,312.02,371.0+40.0+1.72%58,200
2025-10-022,340.02,349.02,300.02,331.0+1.0+0.04%67,500
2025-10-012,371.02,385.02,316.02,330.0-64.0-2.67%113,600
2025-09-302,430.02,443.02,385.02,394.0-41.0-1.68%111,200
2025-09-292,440.02,456.02,431.02,435.0-43.0-1.74%72,700
2025-09-262,435.02,487.02,429.02,478.0+23.0+0.94%129,300
2025-09-252,474.02,475.02,446.02,455.0+2.0+0.08%73,300
2025-09-242,445.02,465.02,430.02,453.0+3.0+0.12%49,200
2025-09-222,430.02,471.02,430.02,450.0-3.0-0.12%51,500
2025-09-192,471.02,480.02,440.02,453.0-11.0-0.45%138,000
2025-09-182,460.02,466.02,428.02,464.0+15.0+0.61%59,700
2025-09-172,450.02,459.02,416.02,449.0+15.0+0.62%66,200
2025-09-162,406.02,452.02,404.02,434.0+1.0+0.04%67,300
2025-09-122,442.02,455.02,427.02,433.0——88,300

直近120営業日分を表示