KabuInsight

エスケー化研

4628
スタンダード/化学/SK KAKEN 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
2026-03-1311,290.011,340.011,130.011,220.0-180.0-1.58%5,400
2026-03-1211,130.011,450.011,090.011,400.00.00.00%3,500
2026-03-1111,400.011,400.011,400.011,400.0-90.0-0.78%100
2026-03-1011,490.011,490.011,490.011,490.0+370.0+3.33%100
2026-03-0911,080.011,280.011,000.011,120.0-180.0-1.59%3,100
2026-03-0611,380.011,380.011,220.011,300.0-40.0-0.35%1,500
2026-03-0511,160.011,350.011,160.011,340.0+260.0+2.35%2,100
2026-03-0411,300.011,300.011,010.011,080.0-220.0-1.95%5,800
2026-03-0311,400.011,400.011,130.011,300.0+10.0+0.09%2,600
2026-03-0211,320.011,660.011,290.011,290.0-150.0-1.31%5,000
2026-02-2711,250.011,610.011,100.011,440.0+370.0+3.34%11,700
2026-02-2611,100.011,200.011,000.011,070.0+120.0+1.10%5,800
2026-02-2511,300.011,300.010,880.010,950.0-190.0-1.71%6,600
2026-02-2411,160.011,520.011,140.011,140.0+40.0+0.36%6,400
2026-02-2011,140.011,140.011,040.011,100.0-80.0-0.72%1,800
2026-02-1911,130.011,470.011,100.011,180.0+10.0+0.09%7,300
2026-02-1811,100.011,170.011,060.011,170.0+160.0+1.45%3,100
2026-02-1711,200.011,380.011,010.011,010.0-190.0-1.70%7,700
2026-02-1611,310.011,310.011,110.011,200.00.00.00%1,800
2026-02-1311,200.011,200.011,010.011,200.00.00.00%8,600
2026-02-1211,570.011,570.010,820.011,200.0-470.0-4.03%12,700
2026-02-1011,430.011,670.011,260.011,670.0+280.0+2.46%5,500
2026-02-0911,130.011,430.011,130.011,390.00.00.00%2,500
2026-02-0611,180.011,390.011,100.011,390.0+190.0+1.70%5,800
2026-02-0511,150.011,400.011,100.011,200.0+110.0+0.99%6,600
2026-02-0411,110.011,190.011,000.011,090.0-40.0-0.36%8,100
2026-02-0310,990.011,140.010,940.011,130.0+240.0+2.20%6,700
2026-02-0210,790.010,950.010,710.010,890.0+220.0+2.06%4,100
2026-01-3010,760.010,790.010,670.010,670.0-90.0-0.84%2,600
2026-01-2910,800.010,890.010,650.010,760.0+100.0+0.94%4,500
2026-01-2810,650.010,660.010,450.010,660.0-90.0-0.84%4,300
2026-01-2710,830.010,830.010,660.010,750.00.00.00%5,700
2026-01-2610,870.010,870.010,720.010,750.0-120.0-1.10%3,000
2026-01-2310,950.010,960.010,810.010,870.0-100.0-0.91%4,700
2026-01-2210,950.011,050.010,920.010,970.0+30.0+0.27%2,600
2026-01-2110,920.010,980.010,880.010,940.0-90.0-0.82%1,800
2026-01-2011,160.011,160.011,020.011,030.0-130.0-1.16%1,900
2026-01-1911,200.011,200.011,030.011,160.00.00.00%1,900
2026-01-1611,310.011,310.011,160.011,160.0+30.0+0.27%600
2026-01-1511,050.011,310.010,960.011,130.0+80.0+0.72%6,000
2026-01-1411,050.011,150.010,980.011,050.00.00.00%4,800
2026-01-1311,560.011,560.010,900.011,050.0-340.0-2.99%14,000
2026-01-0911,080.011,390.011,070.011,390.0+370.0+3.36%2,600
2026-01-0811,290.011,380.010,770.011,020.0-380.0-3.33%4,900
2026-01-0711,300.011,630.011,200.011,400.0+100.0+0.88%7,700
2026-01-0611,140.011,300.011,050.011,300.0+240.0+2.17%8,200
2026-01-0511,120.011,360.010,870.011,060.0-60.0-0.54%5,100
2025-12-3011,020.011,400.011,020.011,120.0-100.0-0.89%2,100
2025-12-2911,180.011,220.010,990.011,220.0+340.0+3.13%8,300
2025-12-2610,680.010,900.010,680.010,880.0+150.0+1.40%2,800
2025-12-2510,520.010,750.010,410.010,730.0+20.0+0.19%900
2025-12-2410,770.010,870.010,520.010,710.0-80.0-0.74%4,200
2025-12-2310,510.010,850.010,510.010,790.0+280.0+2.66%7,300
2025-12-2210,770.010,780.010,450.010,510.0-270.0-2.50%4,000
2025-12-1910,200.010,780.010,120.010,780.0+470.0+4.56%3,700
2025-12-1810,540.011,290.010,310.010,310.0-280.0-2.64%8,200
2025-12-1710,420.010,590.010,210.010,590.0+170.0+1.63%4,100
2025-12-1610,030.010,440.09,890.010,420.0+350.0+3.48%2,100
2025-12-1510,020.010,240.09,990.010,070.0-30.0-0.30%1,600
2025-12-1210,100.010,200.09,960.010,100.00.00.00%4,000
2025-12-1110,110.010,130.09,980.010,100.0-10.0-0.10%1,300
2025-12-1010,100.010,190.010,100.010,110.0-100.0-0.98%700
2025-12-0910,480.010,480.010,010.010,210.0-310.0-2.95%3,000
2025-12-0810,550.010,550.010,230.010,520.0+70.0+0.67%1,300
2025-12-0510,630.010,630.010,390.010,450.0-150.0-1.42%2,900
2025-12-0410,180.010,600.010,180.010,600.0+450.0+4.43%4,600
2025-12-039,950.010,150.09,950.010,150.0+200.0+2.01%4,700
2025-12-029,750.09,960.09,740.09,950.0+200.0+2.05%4,800
2025-12-019,830.09,830.09,690.09,750.0+10.0+0.10%700
2025-11-289,710.09,800.09,700.09,740.0+40.0+0.41%1,600
2025-11-279,640.09,700.09,640.09,700.0+110.0+1.15%3,900
2025-11-269,480.09,590.09,480.09,590.0+160.0+1.70%2,400
2025-11-259,370.09,430.09,290.09,430.0+10.0+0.11%9,300
2025-11-219,340.09,470.09,340.09,420.0+120.0+1.29%2,700
2025-11-209,300.09,370.09,230.09,300.0+20.0+0.22%4,000
2025-11-199,210.09,350.09,190.09,280.0-30.0-0.32%10,500
2025-11-189,450.09,450.09,310.09,310.0-140.0-1.48%1,400
2025-11-179,350.09,580.09,330.09,450.0+100.0+1.07%4,300
2025-11-149,260.09,380.09,240.09,350.0-40.0-0.43%800
2025-11-139,250.09,390.09,250.09,390.0+140.0+1.51%1,100
2025-11-129,280.09,390.09,200.09,250.0-140.0-1.49%2,500
2025-11-119,300.09,390.09,250.09,390.0-60.0-0.63%1,000
2025-11-109,250.09,450.09,250.09,450.0+200.0+2.16%2,700
2025-11-079,040.09,300.09,030.09,250.0+200.0+2.21%5,100
2025-11-069,050.09,090.09,050.09,050.00.00.00%1,400
2025-11-059,020.09,080.09,020.09,050.0-20.0-0.22%2,800
2025-11-049,040.09,090.09,030.09,070.00.00.00%1,700
2025-10-319,020.09,080.09,000.09,070.0+30.0+0.33%2,600
2025-10-309,030.09,070.09,000.09,040.0-30.0-0.33%4,100
2025-10-299,050.09,080.09,010.09,070.0+20.0+0.22%4,000
2025-10-289,070.09,080.09,000.09,050.0-20.0-0.22%2,700
2025-10-279,080.09,080.08,980.09,070.0+50.0+0.55%5,800
2025-10-249,030.09,070.08,970.09,020.0-30.0-0.33%4,100
2025-10-239,010.09,070.09,010.09,050.0+50.0+0.56%1,500
2025-10-229,000.09,090.08,970.09,000.0-60.0-0.66%2,300
2025-10-218,980.09,070.08,940.09,060.0+80.0+0.89%2,400
2025-10-208,920.09,000.08,920.08,980.0+100.0+1.13%1,600
2025-10-178,900.08,980.08,840.08,880.0-120.0-1.33%1,000
2025-10-168,990.09,000.08,910.09,000.0+40.0+0.45%600
2025-10-158,990.09,000.08,960.08,960.0+10.0+0.11%400
2025-10-148,940.09,000.08,890.08,950.0-100.0-1.10%900
2025-10-109,020.09,090.09,000.09,050.0-30.0-0.33%1,800
2025-10-099,000.09,090.08,860.09,080.0+80.0+0.89%3,000
2025-10-089,010.09,010.08,900.09,000.0+30.0+0.33%2,600
2025-10-079,060.09,090.08,970.08,970.0-30.0-0.33%3,900
2025-10-069,000.09,000.08,950.09,000.00.00.00%1,400
2025-10-039,000.09,010.08,900.09,000.0-90.0-0.99%2,900
2025-10-028,920.09,090.08,910.09,090.0+250.0+2.83%2,200
2025-10-018,890.08,890.08,760.08,840.0-80.0-0.90%2,600
2025-09-308,900.09,040.08,870.08,920.0-180.0-1.98%14,200
2025-09-299,110.09,130.09,040.09,100.0+100.0+1.11%4,000
2025-09-269,000.09,030.08,990.09,000.00.00.00%1,700
2025-09-259,070.09,090.09,000.09,000.0-70.0-0.77%2,000
2025-09-249,150.09,150.09,070.09,070.0-20.0-0.22%2,000
2025-09-229,070.09,150.09,060.09,090.0+20.0+0.22%2,600
2025-09-199,100.09,140.09,000.09,070.0+10.0+0.11%2,800
2025-09-189,120.09,120.09,060.09,060.0-40.0-0.44%200
2025-09-179,100.09,100.09,000.09,100.0-20.0-0.22%500
2025-09-168,900.09,120.08,880.09,120.0+20.0+0.22%10,200
2025-09-129,100.09,100.09,040.09,100.0——1,900

直近120営業日分を表示