KabuInsight

中国塗料

4617
プライム/化学/Chugoku Marine Paints,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
2026-03-133,765.03,815.03,735.03,770.0-65.0-1.69%309,100
2026-03-123,865.03,895.03,830.03,835.0-80.0-2.04%336,000
2026-03-113,885.03,960.03,870.03,915.0+100.0+2.62%344,100
2026-03-103,795.03,855.03,760.03,815.0+130.0+3.53%482,000
2026-03-093,635.03,690.03,560.03,685.0-255.0-6.47%788,800
2026-03-063,840.03,950.03,785.03,940.0-15.0-0.38%406,000
2026-03-054,075.04,135.03,945.03,955.0+35.0+0.89%550,600
2026-03-043,995.04,025.03,840.03,920.0-275.0-6.56%764,300
2026-03-034,500.04,540.04,150.04,195.0-365.0-8.00%592,700
2026-03-024,530.04,625.04,440.04,560.0-160.0-3.39%418,400
2026-02-274,665.04,745.04,630.04,720.0+75.0+1.61%233,600
2026-02-264,625.04,710.04,595.04,645.0+90.0+1.98%304,800
2026-02-254,680.04,680.04,520.04,555.0-35.0-0.76%397,400
2026-02-244,665.04,755.04,505.04,590.0-5.0-0.11%635,300
2026-02-204,490.04,595.04,475.04,595.0+130.0+2.91%668,800
2026-02-194,350.04,475.04,275.04,465.0+100.0+2.29%450,500
2026-02-184,265.04,405.04,265.04,365.0+130.0+3.07%387,700
2026-02-174,185.04,255.04,135.04,235.0+40.0+0.95%335,800
2026-02-164,160.04,280.04,160.04,195.0+60.0+1.45%340,500
2026-02-134,130.04,185.04,050.04,135.0-65.0-1.55%265,000
2026-02-124,085.04,260.04,060.04,200.0+120.0+2.94%584,500
2026-02-104,005.04,090.03,995.04,080.0+20.0+0.49%455,400
2026-02-094,185.04,195.04,035.04,060.0-25.0-0.61%543,000
2026-02-063,870.04,095.03,860.04,085.0+205.0+5.28%849,700
2026-02-053,885.03,960.03,825.03,880.0-5.0-0.13%758,900
2026-02-043,985.04,015.03,830.03,885.0-535.0-12.10%1,522,800
2026-02-034,355.04,460.04,325.04,420.0+155.0+3.63%389,700
2026-02-024,360.04,440.04,265.04,265.0-90.0-2.07%390,400
2026-01-304,445.04,450.04,325.04,355.0-70.0-1.58%254,500
2026-01-294,425.04,455.04,310.04,425.0-30.0-0.67%305,800
2026-01-284,545.04,555.04,455.04,455.0-155.0-3.36%241,500
2026-01-274,585.04,630.04,535.04,610.0+95.0+2.10%223,000
2026-01-264,530.04,560.04,460.04,515.0-85.0-1.85%196,100
2026-01-234,695.04,720.04,585.04,600.0-50.0-1.08%232,400
2026-01-224,580.04,705.04,565.04,650.0+80.0+1.75%252,100
2026-01-214,480.04,595.04,480.04,570.0+5.0+0.11%294,300
2026-01-204,660.04,680.04,525.04,565.0-95.0-2.04%265,400
2026-01-194,725.04,775.04,640.04,660.0-25.0-0.53%207,100
2026-01-164,670.04,715.04,570.04,685.0-40.0-0.85%341,600
2026-01-154,695.04,795.04,660.04,725.0+30.0+0.64%425,900
2026-01-144,625.04,730.04,605.04,695.0+135.0+2.96%439,200
2026-01-134,630.04,630.04,500.04,560.0+60.0+1.33%310,800
2026-01-094,530.04,565.04,470.04,500.0-25.0-0.55%245,100
2026-01-084,530.04,560.04,490.04,525.0-50.0-1.09%328,900
2026-01-074,465.04,650.04,455.04,575.0+40.0+0.88%384,200
2026-01-064,600.04,605.04,525.04,535.0+35.0+0.78%259,000
2026-01-054,485.04,585.04,455.04,500.0+85.0+1.93%326,600
2025-12-304,455.04,490.04,415.04,415.0-80.0-1.78%167,300
2025-12-294,435.04,525.04,435.04,495.0+65.0+1.47%172,000
2025-12-264,510.04,510.04,415.04,430.0-30.0-0.67%131,600
2025-12-254,500.04,500.04,415.04,460.0-20.0-0.45%129,200
2025-12-244,540.04,550.04,450.04,480.0-60.0-1.32%165,500
2025-12-234,540.04,575.04,500.04,540.0+10.0+0.22%214,500
2025-12-224,580.04,600.04,490.04,530.0+20.0+0.44%251,600
2025-12-194,370.04,545.04,335.04,510.0+190.0+4.40%345,400
2025-12-184,355.04,400.04,285.04,320.0-85.0-1.93%210,500
2025-12-174,475.04,490.04,350.04,405.0-75.0-1.67%259,500
2025-12-164,550.04,590.04,470.04,480.0-130.0-2.82%171,400
2025-12-154,560.04,620.04,510.04,610.0+50.0+1.10%214,700
2025-12-124,475.04,590.04,445.04,560.0+130.0+2.93%337,700
2025-12-114,560.04,610.04,430.04,430.0-90.0-1.99%287,100
2025-12-104,670.04,670.04,505.04,520.0-105.0-2.27%291,500
2025-12-094,725.04,780.04,615.04,625.0-125.0-2.63%311,900
2025-12-084,710.04,795.04,680.04,750.0-10.0-0.21%449,000
2025-12-054,755.04,815.04,615.04,760.0+215.0+4.73%744,000
2025-12-044,460.04,580.04,460.04,545.0+70.0+1.56%305,400
2025-12-034,550.04,625.04,475.04,475.0-45.0-1.00%408,500
2025-12-024,515.04,595.04,475.04,520.0-30.0-0.66%315,400
2025-12-014,680.04,725.04,520.04,550.0-20.0-0.44%549,600
2025-11-284,415.04,600.04,410.04,570.0+170.0+3.86%477,700
2025-11-274,500.04,500.04,395.04,400.0+55.0+1.27%401,900
2025-11-264,305.04,380.04,270.04,345.0+25.0+0.58%308,400
2025-11-254,305.04,375.04,270.04,320.0+80.0+1.89%354,900
2025-11-214,220.04,300.04,205.04,240.0-110.0-2.53%302,800
2025-11-204,355.04,405.04,300.04,350.0+135.0+3.20%284,900
2025-11-194,290.04,320.04,175.04,215.0-110.0-2.54%395,900
2025-11-184,380.04,410.04,265.04,325.0-105.0-2.37%431,800
2025-11-174,395.04,515.04,370.04,430.0+65.0+1.49%348,900
2025-11-144,365.04,440.04,330.04,365.0-120.0-2.68%359,500
2025-11-134,435.04,500.04,405.04,485.0+75.0+1.70%339,800
2025-11-124,310.04,465.04,275.04,410.0+170.0+4.01%556,500
2025-11-114,250.04,260.04,175.04,240.0+40.0+0.95%268,500
2025-11-104,300.04,380.04,200.04,200.0-90.0-2.10%534,300
2025-11-074,125.04,300.04,050.04,290.0+170.0+4.13%646,000
2025-11-064,145.04,185.04,110.04,120.0-10.0-0.24%316,800
2025-11-054,125.04,185.03,975.04,130.0-5.0-0.12%516,100
2025-11-044,315.04,330.04,110.04,135.0-5.0-0.12%786,000
2025-10-314,230.04,250.04,080.04,140.0-20.0-0.48%612,700
2025-10-304,065.04,205.04,065.04,160.0+75.0+1.84%742,900
2025-10-294,295.04,340.04,075.04,085.0-90.0-2.16%588,300
2025-10-284,375.04,380.04,175.04,175.0-245.0-5.54%847,900
2025-10-274,300.04,420.04,175.04,420.0+470.0+11.90%1,297,300
2025-10-243,890.04,015.03,870.03,950.0+65.0+1.67%505,800
2025-10-233,945.04,095.03,880.03,885.0+80.0+2.10%684,700
2025-10-223,700.03,820.03,695.03,805.0+120.0+3.26%329,600
2025-10-213,825.03,835.03,680.03,685.0-110.0-2.90%264,000
2025-10-203,800.03,835.03,715.03,795.0+60.0+1.61%261,500
2025-10-173,635.03,755.03,620.03,735.0+100.0+2.75%367,100
2025-10-163,750.03,790.03,625.03,635.0-110.0-2.94%321,500
2025-10-153,570.03,770.03,570.03,745.0+200.0+5.64%367,800
2025-10-143,485.03,550.03,475.03,545.0-10.0-0.28%436,400
2025-10-103,660.03,690.03,535.03,555.0-145.0-3.92%289,500
2025-10-093,665.03,715.03,635.03,700.0+30.0+0.82%184,800
2025-10-083,620.03,710.03,620.03,670.0+40.0+1.10%229,000
2025-10-073,650.03,665.03,580.03,630.0-25.0-0.68%221,300
2025-10-063,600.03,675.03,595.03,655.0+205.0+5.94%310,600
2025-10-033,420.03,460.03,400.03,450.0+45.0+1.32%189,300
2025-10-023,470.03,475.03,375.03,405.0-70.0-2.01%278,500
2025-10-013,555.03,555.03,430.03,475.0-110.0-3.07%247,300
2025-09-303,600.03,625.03,555.03,585.0-10.0-0.28%210,400
2025-09-293,630.03,660.03,580.03,595.0-70.0-1.91%200,600
2025-09-263,640.03,700.03,630.03,665.0+25.0+0.69%224,700
2025-09-253,700.03,710.03,640.03,640.0-60.0-1.62%259,700
2025-09-243,590.03,715.03,575.03,700.0+85.0+2.35%343,500
2025-09-223,595.03,640.03,595.03,615.0+45.0+1.26%213,300
2025-09-193,530.03,570.03,515.03,570.0+50.0+1.42%307,600
2025-09-183,475.03,540.03,440.03,520.0+45.0+1.29%205,600
2025-09-173,600.03,600.03,470.03,475.0-135.0-3.74%339,500
2025-09-163,650.03,660.03,595.03,610.0-20.0-0.55%223,200
2025-09-123,650.03,680.03,620.03,630.0——315,400

直近120営業日分を表示