KabuInsight

大伸化学

4629
スタンダード/化学/DAISHIN 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
2026-03-131,701.01,730.01,698.01,698.0-25.0-1.45%4,900
2026-03-121,738.01,768.01,722.01,723.0-37.0-2.10%5,700
2026-03-111,740.01,760.01,725.01,760.0+27.0+1.56%5,600
2026-03-101,722.01,750.01,722.01,733.0+46.0+2.73%11,600
2026-03-091,676.01,687.01,651.01,687.0-23.0-1.35%7,600
2026-03-061,705.01,720.01,700.01,710.0-4.0-0.23%1,900
2026-03-051,691.01,737.01,691.01,714.0+49.0+2.94%11,100
2026-03-041,681.01,681.01,651.01,665.0-25.0-1.48%9,200
2026-03-031,753.01,753.01,690.01,690.0-70.0-3.98%22,000
2026-03-021,764.01,805.01,750.01,760.0-37.0-2.06%12,700
2026-02-271,809.01,809.01,763.01,797.0-12.0-0.66%10,400
2026-02-261,782.01,813.01,782.01,809.0+28.0+1.57%4,400
2026-02-251,774.01,781.01,774.01,781.0+8.0+0.45%7,500
2026-02-241,773.01,782.01,753.01,773.0-1.0-0.06%9,100
2026-02-201,781.01,781.01,765.01,774.0-23.0-1.28%2,900
2026-02-191,824.01,824.01,796.01,797.0-27.0-1.48%9,100
2026-02-181,780.01,824.01,776.01,824.0+45.0+2.53%7,700
2026-02-171,805.01,805.01,769.01,779.0-28.0-1.55%6,000
2026-02-161,809.01,812.01,768.01,807.0-6.0-0.33%13,200
2026-02-131,803.01,820.01,803.01,813.0+17.0+0.95%6,300
2026-02-121,756.01,838.01,755.01,796.0+47.0+2.69%9,000
2026-02-101,738.01,752.01,733.01,749.0+11.0+0.63%5,300
2026-02-091,740.01,745.01,737.01,738.0+11.0+0.64%1,900
2026-02-061,727.01,727.01,711.01,727.0-3.0-0.17%4,200
2026-02-051,738.01,745.01,729.01,730.0+2.0+0.12%5,400
2026-02-041,700.01,728.01,695.01,728.0+9.0+0.52%3,300
2026-02-031,717.01,729.01,714.01,719.0+2.0+0.12%5,400
2026-02-021,690.01,717.01,677.01,717.0+18.0+1.06%2,500
2026-01-301,701.01,708.01,696.01,699.0-9.0-0.53%3,400
2026-01-291,681.01,708.01,675.01,708.0+23.0+1.36%5,500
2026-01-281,718.01,718.01,678.01,685.0-35.0-2.03%4,700
2026-01-271,730.01,730.01,720.01,720.0-11.0-0.64%1,200
2026-01-261,737.01,737.01,718.01,731.0-15.0-0.86%5,300
2026-01-231,727.01,746.01,727.01,746.0+23.0+1.33%2,900
2026-01-221,723.01,724.01,723.01,723.00.00.00%1,000
2026-01-211,743.01,743.01,720.01,723.0-35.0-1.99%2,200
2026-01-201,760.01,760.01,756.01,758.0-3.0-0.17%900
2026-01-191,749.01,768.01,749.01,761.0+13.0+0.74%3,800
2026-01-161,758.01,758.01,743.01,748.0+15.0+0.87%3,200
2026-01-151,710.01,758.01,710.01,733.0+31.0+1.82%8,800
2026-01-141,720.01,741.01,702.01,702.0-11.0-0.64%3,000
2026-01-131,691.01,794.01,675.01,713.0+22.0+1.30%16,800
2026-01-091,660.01,697.01,655.01,691.0+28.0+1.68%11,800
2026-01-081,675.01,675.01,663.01,663.0-12.0-0.72%2,000
2026-01-071,656.01,675.01,656.01,675.0+21.0+1.27%2,200
2026-01-061,637.01,654.01,637.01,654.0+17.0+1.04%1,800
2026-01-051,630.01,653.01,626.01,637.0+31.0+1.93%7,500
2025-12-301,609.01,627.01,593.01,606.0-8.0-0.50%13,600
2025-12-291,590.01,627.01,581.01,614.0+26.0+1.64%13,300
2025-12-261,598.01,602.01,585.01,588.0-10.0-0.63%8,200
2025-12-251,594.01,605.01,593.01,598.0+7.0+0.44%4,800
2025-12-241,594.01,594.01,591.01,591.0-3.0-0.19%900
2025-12-231,609.01,609.01,575.01,594.0-15.0-0.93%4,600
2025-12-221,583.01,610.01,583.01,609.0+25.0+1.58%8,100
2025-12-191,579.01,590.01,579.01,584.0+5.0+0.32%2,800
2025-12-181,571.01,584.01,571.01,579.0+9.0+0.57%2,500
2025-12-171,572.01,572.01,560.01,570.0-3.0-0.19%2,500
2025-12-161,577.01,581.01,573.01,573.0-5.0-0.32%2,600
2025-12-151,578.01,581.01,578.01,578.0+6.0+0.38%2,900
2025-12-121,572.01,590.01,572.01,572.0+2.0+0.13%2,500
2025-12-111,580.01,580.01,570.01,570.0-10.0-0.63%2,000
2025-12-101,573.01,581.01,573.01,580.0+10.0+0.64%1,800
2025-12-091,574.01,574.01,570.01,570.0-6.0-0.38%1,800
2025-12-081,577.01,580.01,576.01,576.00.00.00%3,500
2025-12-051,580.01,589.01,575.01,576.0-10.0-0.63%5,500
2025-12-041,575.01,589.01,573.01,586.0+6.0+0.38%5,900
2025-12-031,575.01,589.01,574.01,580.0+5.0+0.32%7,000
2025-12-021,575.01,581.01,575.01,575.0-6.0-0.38%1,000
2025-12-011,581.01,591.01,580.01,581.00.00.00%8,500
2025-11-281,582.01,590.01,581.01,581.0-1.0-0.06%1,400
2025-11-271,574.01,590.01,570.01,582.0+8.0+0.51%4,300
2025-11-261,585.01,585.01,572.01,574.0-11.0-0.69%4,900
2025-11-251,579.01,585.01,579.01,585.0+7.0+0.44%4,600
2025-11-211,572.01,585.01,572.01,578.0-10.0-0.63%4,900
2025-11-201,591.01,595.01,585.01,588.0-2.0-0.13%2,200
2025-11-191,595.01,599.01,589.01,590.0-17.0-1.06%2,700
2025-11-181,607.01,607.01,576.01,607.0-3.0-0.19%5,300
2025-11-171,620.01,620.01,610.01,610.0-10.0-0.62%2,500
2025-11-141,626.01,626.01,620.01,620.0-10.0-0.61%600
2025-11-131,608.01,650.01,608.01,630.0+60.0+3.82%15,800
2025-11-121,557.01,578.01,554.01,570.0+35.0+2.28%5,300
2025-11-111,557.01,558.01,535.01,535.0-22.0-1.41%3,100
2025-11-101,539.01,557.01,538.01,557.0+22.0+1.43%1,500
2025-11-071,532.01,535.01,532.01,535.0-9.0-0.58%1,200
2025-11-061,546.01,546.01,544.01,544.00.00.00%1,000
2025-11-051,544.01,544.01,544.01,544.0-5.0-0.32%300
2025-11-041,540.01,559.01,540.01,549.0+11.0+0.72%6,900
2025-10-311,538.01,538.01,538.01,538.0+11.0+0.72%100
2025-10-301,532.01,532.01,526.01,527.0-5.0-0.33%1,500
2025-10-291,541.01,544.01,531.01,532.0-8.0-0.52%1,900
2025-10-281,562.01,562.01,540.01,540.0-16.0-1.03%1,100
2025-10-271,584.01,584.01,556.01,556.0-7.0-0.45%5,400
2025-10-241,552.01,569.01,552.01,563.0+13.0+0.84%3,600
2025-10-231,550.01,552.01,544.01,550.0-8.0-0.51%800
2025-10-221,556.01,558.01,556.01,558.0+10.0+0.65%1,200
2025-10-211,548.01,548.01,548.01,548.00.00.00%—
2025-10-201,558.01,558.01,548.01,548.0+12.0+0.78%600
2025-10-171,548.01,548.01,536.01,536.0-20.0-1.29%400
2025-10-161,557.01,557.01,548.01,556.0-1.0-0.06%700
2025-10-151,526.01,557.01,526.01,557.0+24.0+1.57%1,000
2025-10-141,524.01,533.01,510.01,533.0-3.0-0.20%1,600
2025-10-101,546.01,546.01,536.01,536.0-10.0-0.65%2,300
2025-10-091,550.01,556.01,530.01,546.0-27.0-1.72%4,000
2025-10-081,556.01,573.01,556.01,573.0+23.0+1.48%1,100
2025-10-071,589.01,589.01,541.01,550.0-43.0-2.70%6,400
2025-10-061,626.01,626.01,572.01,593.0-16.0-0.99%2,400
2025-10-031,599.01,700.01,592.01,609.0+19.0+1.19%14,700
2025-10-021,580.01,596.01,579.01,590.0+13.0+0.82%1,700
2025-10-011,637.01,637.01,560.01,577.0-67.0-4.08%5,500
2025-09-301,644.01,644.01,644.01,644.0+21.0+1.29%100
2025-09-291,617.01,657.01,617.01,623.0-22.0-1.34%4,100
2025-09-261,640.01,645.01,639.01,645.0+9.0+0.55%700
2025-09-251,657.01,667.01,636.01,636.0-18.0-1.09%3,600
2025-09-241,680.01,680.01,645.01,654.0-25.0-1.49%1,800
2025-09-221,620.01,679.01,620.01,679.0+61.0+3.77%1,500
2025-09-191,600.01,639.01,597.01,618.0-40.0-2.41%7,500
2025-09-181,580.01,692.01,580.01,658.0+80.0+5.07%12,800
2025-09-171,568.01,582.01,568.01,578.0+21.0+1.35%2,900
2025-09-161,555.01,557.01,555.01,557.0+2.0+0.13%800
2025-09-121,540.01,555.01,540.01,555.0——200

直近120営業日分を表示