KabuInsight

川上塗料

4616
スタンダード/化学/KAWAKAMI PAINT MANUFACTURING 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
2026-03-131,851.01,878.01,850.01,876.0+25.0+1.35%700
2026-03-121,851.01,851.01,851.01,851.00.00.00%—
2026-03-111,859.01,891.01,851.01,851.0-8.0-0.43%800
2026-03-101,825.01,871.01,825.01,859.0+35.0+1.92%900
2026-03-091,910.01,910.01,824.01,824.0-88.0-4.60%900
2026-03-061,911.01,912.01,911.01,912.0-3.0-0.16%200
2026-03-051,951.01,951.01,915.01,915.0+4.0+0.21%500
2026-03-041,895.01,911.01,848.01,911.0-24.0-1.24%1,100
2026-03-031,990.02,006.01,935.01,935.0-75.0-3.73%1,000
2026-03-022,048.02,048.02,010.02,010.0-5.0-0.25%600
2026-02-272,032.02,032.01,990.02,015.0-14.0-0.69%2,000
2026-02-262,030.02,030.02,029.02,029.0+19.0+0.95%700
2026-02-251,994.02,020.01,970.02,010.0+16.0+0.80%2,500
2026-02-241,983.01,994.01,983.01,994.00.00.00%200
2026-02-201,994.01,994.01,994.01,994.0+5.0+0.25%100
2026-02-191,955.01,989.01,955.01,989.0-6.0-0.30%600
2026-02-181,939.01,995.01,939.01,995.0+35.0+1.79%600
2026-02-171,996.01,996.01,960.01,960.00.00.00%500
2026-02-161,950.01,960.01,950.01,960.0+10.0+0.51%300
2026-02-131,955.01,956.01,950.01,950.0-5.0-0.26%700
2026-02-121,960.01,960.01,950.01,955.0-5.0-0.26%1,100
2026-02-101,961.01,961.01,950.01,960.0-1.0-0.05%500
2026-02-091,984.01,984.01,961.01,961.0-23.0-1.16%400
2026-02-061,995.01,995.01,984.01,984.0+14.0+0.71%200
2026-02-051,930.01,970.01,930.01,970.0+10.0+0.51%300
2026-02-041,949.01,989.01,949.01,960.0+10.0+0.51%300
2026-02-031,955.01,955.01,950.01,950.0-5.0-0.26%400
2026-02-021,955.01,955.01,955.01,955.0+3.0+0.15%100
2026-01-302,000.02,000.01,952.01,952.0-27.0-1.36%500
2026-01-291,950.01,979.01,950.01,979.0+29.0+1.49%300
2026-01-281,960.01,960.01,950.01,950.0-11.0-0.56%400
2026-01-272,005.02,005.01,961.01,961.0-29.0-1.46%700
2026-01-261,990.01,992.01,990.01,990.00.00.00%1,200
2026-01-231,960.01,990.01,957.01,990.0+30.0+1.53%800
2026-01-221,990.01,990.01,958.01,960.0-43.0-2.15%300
2026-01-212,003.02,003.01,990.02,003.00.00.00%500
2026-01-202,002.02,003.01,993.02,003.0+4.0+0.20%400
2026-01-191,998.02,000.01,989.01,999.0+1.0+0.05%1,500
2026-01-162,000.02,000.01,986.01,998.0-2.0-0.10%2,000
2026-01-152,041.02,041.01,991.02,000.0-35.0-1.72%2,900
2026-01-141,980.02,035.01,945.02,035.0+54.0+2.73%2,100
2026-01-131,963.01,998.01,953.01,981.0+31.0+1.59%1,200
2026-01-091,971.01,971.01,950.01,950.0-49.0-2.45%600
2026-01-081,965.01,999.01,961.01,999.00.00.00%300
2026-01-071,970.01,999.01,965.01,999.0+25.0+1.27%300
2026-01-061,954.02,095.01,954.01,974.0+10.0+0.51%2,400
2026-01-051,989.02,025.01,945.01,964.0+55.0+2.88%1,900
2025-12-301,895.01,909.01,855.01,909.0+48.0+2.58%1,300
2025-12-291,872.01,950.01,861.01,861.0-19.0-1.01%3,500
2025-12-261,872.01,891.01,872.01,880.0+8.0+0.43%1,700
2025-12-251,890.01,894.01,864.01,872.0-16.0-0.85%2,900
2025-12-241,878.01,888.01,877.01,888.0+10.0+0.53%2,200
2025-12-231,875.01,892.01,871.01,878.0+3.0+0.16%1,600
2025-12-221,876.01,905.01,875.01,875.00.00.00%1,800
2025-12-191,878.01,910.01,875.01,875.0-4.0-0.21%1,000
2025-12-181,909.01,909.01,869.01,879.0-30.0-1.57%600
2025-12-171,871.01,912.01,871.01,909.0+25.0+1.33%1,500
2025-12-161,935.01,935.01,884.01,884.0-44.0-2.28%900
2025-12-151,867.01,928.01,867.01,928.0+63.0+3.38%1,700
2025-12-121,865.01,929.01,865.01,865.00.00.00%2,300
2025-12-111,886.01,924.01,865.01,865.0-30.0-1.58%1,100
2025-12-101,906.01,930.01,895.01,895.0-28.0-1.46%2,000
2025-12-091,839.01,925.01,834.01,923.0+84.0+4.57%5,200
2025-12-081,888.01,891.01,822.01,839.0-61.0-3.21%6,000
2025-12-051,919.01,920.01,871.01,900.0-21.0-1.09%3,200
2025-12-041,927.01,930.01,904.01,921.0+1.0+0.05%3,900
2025-12-032,010.02,010.01,920.01,920.0-105.0-5.19%6,900
2025-12-022,105.02,105.01,919.02,025.0-90.0-4.26%11,700
2025-12-012,179.02,179.02,115.02,115.0-64.0-2.94%5,300
2025-11-282,205.02,238.02,172.02,179.0-73.0-3.24%12,600
2025-11-272,194.02,400.02,170.02,252.0-286.0-11.27%24,000
2025-11-262,450.02,600.02,450.02,538.0+108.0+4.44%11,800
2025-11-252,415.02,446.02,415.02,430.0+18.0+0.75%7,000
2025-11-212,420.02,420.02,391.02,412.0-8.0-0.33%3,600
2025-11-202,390.02,460.02,390.02,420.0+30.0+1.26%2,600
2025-11-192,382.02,400.02,372.02,390.0+14.0+0.59%1,900
2025-11-182,380.02,382.02,360.02,376.0-6.0-0.25%3,300
2025-11-172,354.02,415.02,354.02,382.0+28.0+1.19%3,800
2025-11-142,362.02,363.02,340.02,354.0+12.0+0.51%2,600
2025-11-132,361.02,361.02,335.02,342.0-9.0-0.38%2,000
2025-11-122,329.02,363.02,329.02,351.0-1.0-0.04%2,800
2025-11-112,287.02,352.02,287.02,352.0+65.0+2.84%2,500
2025-11-102,261.02,299.02,261.02,287.0+26.0+1.15%3,300
2025-11-072,268.02,278.02,245.02,261.0+2.0+0.09%1,000
2025-11-062,260.02,260.02,245.02,259.0+12.0+0.53%1,300
2025-11-052,271.02,272.02,247.02,247.00.00.00%2,300
2025-11-042,245.02,270.02,245.02,247.0+2.0+0.09%3,800
2025-10-312,253.02,253.02,236.02,245.0-8.0-0.36%1,200
2025-10-302,271.02,271.02,228.02,253.0+13.0+0.58%4,800
2025-10-292,278.02,280.02,240.02,240.0-13.0-0.58%2,000
2025-10-282,249.02,270.02,220.02,253.0+41.0+1.85%2,100
2025-10-272,166.02,212.02,166.02,212.0+52.0+2.41%2,400
2025-10-242,123.02,160.02,123.02,160.0+38.0+1.79%1,000
2025-10-232,122.02,122.02,122.02,122.0-7.0-0.33%1,800
2025-10-222,120.02,129.02,098.02,129.0+31.0+1.48%2,400
2025-10-212,094.02,137.02,094.02,098.0+4.0+0.19%900
2025-10-202,105.02,133.02,094.02,094.0+11.0+0.53%2,200
2025-10-172,063.02,105.02,063.02,083.0+20.0+0.97%900
2025-10-162,217.02,217.02,057.02,063.0-128.0-5.84%6,500
2025-10-152,199.02,241.02,191.02,191.0-8.0-0.36%500
2025-10-142,201.02,213.02,199.02,199.0-23.0-1.04%2,000
2025-10-102,227.02,227.02,222.02,222.0-18.0-0.80%900
2025-10-092,227.02,244.02,227.02,240.0-4.0-0.18%6,700
2025-10-082,240.02,244.02,232.02,244.0+4.0+0.18%2,700
2025-10-072,272.02,272.02,240.02,240.0-44.0-1.93%1,700
2025-10-062,245.02,284.02,245.02,284.0+44.0+1.96%2,300
2025-10-032,199.02,240.02,171.02,240.0+41.0+1.86%2,500
2025-10-022,200.02,200.02,163.02,199.0+37.0+1.71%700
2025-10-012,185.02,200.02,162.02,162.0-23.0-1.05%1,700
2025-09-302,197.02,198.02,150.02,185.0-14.0-0.64%2,300
2025-09-292,079.02,200.02,079.02,199.0+117.0+5.62%4,700
2025-09-262,070.02,082.02,040.02,082.0+21.0+1.02%1,300
2025-09-252,035.02,080.02,035.02,061.0+26.0+1.28%1,000
2025-09-242,025.02,059.02,025.02,035.0+11.0+0.54%800
2025-09-222,012.02,029.02,010.02,024.0-7.0-0.34%1,200
2025-09-192,060.02,060.02,031.02,031.0-29.0-1.41%1,900
2025-09-182,052.02,060.02,047.02,060.0+8.0+0.39%1,500
2025-09-172,060.02,060.02,052.02,052.0-29.0-1.39%300
2025-09-162,081.02,083.02,080.02,081.0+1.0+0.05%1,200
2025-09-122,090.02,090.02,066.02,080.0——700

直近120営業日分を表示