室町ケミカル
4885スタンダード/医薬品/MUROMACHI CHEMICALS INC.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,095.0 | 1,109.0 | 1,067.0 | 1,097.0 | +2.0 | +0.18% | 55,000 |
| 2026-03-12 | 1,157.0 | 1,157.0 | 1,089.0 | 1,095.0 | -64.0 | -5.52% | 61,600 |
| 2026-03-11 | 1,160.0 | 1,194.0 | 1,150.0 | 1,159.0 | -4.0 | -0.34% | 51,900 |
| 2026-03-10 | 1,132.0 | 1,165.0 | 1,127.0 | 1,163.0 | +46.0 | +4.12% | 24,400 |
| 2026-03-09 | 1,080.0 | 1,117.0 | 1,040.0 | 1,117.0 | -42.0 | -3.62% | 106,000 |
| 2026-03-06 | 1,173.0 | 1,201.0 | 1,153.0 | 1,159.0 | -31.0 | -2.61% | 41,300 |
| 2026-03-05 | 1,134.0 | 1,232.0 | 1,134.0 | 1,190.0 | +86.0 | +7.79% | 105,900 |
| 2026-03-04 | 1,121.0 | 1,140.0 | 1,072.0 | 1,104.0 | -47.0 | -4.08% | 88,700 |
| 2026-03-03 | 1,192.0 | 1,207.0 | 1,140.0 | 1,151.0 | -54.0 | -4.48% | 101,700 |
| 2026-03-02 | 1,260.0 | 1,278.0 | 1,192.0 | 1,205.0 | -85.0 | -6.59% | 63,300 |
| 2026-02-27 | 1,251.0 | 1,312.0 | 1,243.0 | 1,290.0 | +39.0 | +3.12% | 39,200 |
| 2026-02-26 | 1,258.0 | 1,288.0 | 1,241.0 | 1,251.0 | 0.0 | 0.00% | 34,100 |
| 2026-02-25 | 1,280.0 | 1,280.0 | 1,246.0 | 1,251.0 | -15.0 | -1.18% | 35,700 |
| 2026-02-24 | 1,249.0 | 1,287.0 | 1,214.0 | 1,266.0 | -13.0 | -1.02% | 43,800 |
| 2026-02-20 | 1,260.0 | 1,290.0 | 1,209.0 | 1,279.0 | -6.0 | -0.47% | 54,400 |
| 2026-02-19 | 1,290.0 | 1,296.0 | 1,233.0 | 1,285.0 | -5.0 | -0.39% | 66,100 |
| 2026-02-18 | 1,370.0 | 1,380.0 | 1,273.0 | 1,290.0 | -60.0 | -4.44% | 115,800 |
| 2026-02-17 | 1,297.0 | 1,350.0 | 1,247.0 | 1,350.0 | +143.0 | +11.85% | 213,200 |
| 2026-02-16 | 1,109.0 | 1,207.0 | 1,107.0 | 1,207.0 | +122.0 | +11.24% | 125,500 |
| 2026-02-13 | 1,104.0 | 1,139.0 | 1,072.0 | 1,085.0 | -29.0 | -2.60% | 94,900 |
| 2026-02-12 | 1,126.0 | 1,147.0 | 1,108.0 | 1,114.0 | -20.0 | -1.76% | 37,600 |
| 2026-02-10 | 1,134.0 | 1,142.0 | 1,102.0 | 1,134.0 | -1.0 | -0.09% | 38,400 |
| 2026-02-09 | 1,141.0 | 1,159.0 | 1,072.0 | 1,135.0 | +6.0 | +0.53% | 104,000 |
| 2026-02-06 | 1,067.0 | 1,132.0 | 1,031.0 | 1,129.0 | +54.0 | +5.02% | 137,500 |
| 2026-02-05 | 1,076.0 | 1,176.0 | 1,059.0 | 1,075.0 | +20.0 | +1.90% | 344,300 |
| 2026-02-04 | 962.0 | 1,080.0 | 938.0 | 1,055.0 | +97.0 | +10.13% | 311,700 |
| 2026-02-03 | 948.0 | 958.0 | 915.0 | 958.0 | +11.0 | +1.16% | 35,800 |
| 2026-02-02 | 965.0 | 1,039.0 | 931.0 | 947.0 | -14.0 | -1.46% | 99,800 |
| 2026-01-30 | 963.0 | 969.0 | 950.0 | 961.0 | -4.0 | -0.41% | 10,100 |
| 2026-01-29 | 989.0 | 989.0 | 965.0 | 965.0 | -24.0 | -2.43% | 12,600 |
| 2026-01-28 | 994.0 | 994.0 | 970.0 | 989.0 | -6.0 | -0.60% | 12,700 |
| 2026-01-27 | 953.0 | 1,000.0 | 950.0 | 995.0 | +42.0 | +4.41% | 23,500 |
| 2026-01-26 | 970.0 | 975.0 | 953.0 | 953.0 | -19.0 | -1.95% | 28,200 |
| 2026-01-23 | 984.0 | 984.0 | 967.0 | 972.0 | -9.0 | -0.92% | 12,000 |
| 2026-01-22 | 999.0 | 999.0 | 964.0 | 981.0 | -3.0 | -0.30% | 26,800 |
| 2026-01-21 | 980.0 | 999.0 | 962.0 | 984.0 | -22.0 | -2.19% | 37,100 |
| 2026-01-20 | 996.0 | 1,006.0 | 960.0 | 1,006.0 | +25.0 | +2.55% | 46,000 |
| 2026-01-19 | 1,002.0 | 1,033.0 | 980.0 | 981.0 | +8.0 | +0.82% | 81,300 |
| 2026-01-16 | 962.0 | 998.0 | 934.0 | 973.0 | +19.0 | +1.99% | 110,800 |
| 2026-01-15 | 920.0 | 999.0 | 914.0 | 954.0 | +94.0 | +10.93% | 293,500 |
| 2026-01-14 | 841.0 | 952.0 | 838.0 | 860.0 | +19.0 | +2.26% | 154,300 |
| 2026-01-13 | 838.0 | 842.0 | 836.0 | 841.0 | +7.0 | +0.84% | 11,600 |
| 2026-01-09 | 836.0 | 838.0 | 834.0 | 834.0 | +1.0 | +0.12% | 6,300 |
| 2026-01-08 | 835.0 | 836.0 | 827.0 | 833.0 | -1.0 | -0.12% | 8,700 |
| 2026-01-07 | 827.0 | 834.0 | 815.0 | 834.0 | +7.0 | +0.85% | 14,900 |
| 2026-01-06 | 838.0 | 838.0 | 825.0 | 827.0 | -11.0 | -1.31% | 12,900 |
| 2026-01-05 | 828.0 | 847.0 | 825.0 | 838.0 | +11.0 | +1.33% | 18,800 |
| 2025-12-30 | 825.0 | 835.0 | 825.0 | 827.0 | -8.0 | -0.96% | 5,500 |
| 2025-12-29 | 833.0 | 835.0 | 826.0 | 835.0 | +9.0 | +1.09% | 5,400 |
| 2025-12-26 | 835.0 | 838.0 | 825.0 | 826.0 | -8.0 | -0.96% | 11,500 |
| 2025-12-25 | 815.0 | 834.0 | 815.0 | 834.0 | +20.0 | +2.46% | 39,200 |
| 2025-12-24 | 819.0 | 825.0 | 809.0 | 814.0 | -9.0 | -1.09% | 15,200 |
| 2025-12-23 | 828.0 | 828.0 | 817.0 | 823.0 | -3.0 | -0.36% | 12,500 |
| 2025-12-22 | 833.0 | 833.0 | 819.0 | 826.0 | +4.0 | +0.49% | 11,700 |
| 2025-12-19 | 830.0 | 835.0 | 820.0 | 822.0 | -8.0 | -0.96% | 12,000 |
| 2025-12-18 | 832.0 | 834.0 | 800.0 | 830.0 | -2.0 | -0.24% | 28,600 |
| 2025-12-17 | 834.0 | 839.0 | 818.0 | 832.0 | -7.0 | -0.83% | 27,200 |
| 2025-12-16 | 815.0 | 839.0 | 798.0 | 839.0 | +26.0 | +3.20% | 72,200 |
| 2025-12-15 | 859.0 | 868.0 | 806.0 | 813.0 | +89.0 | +12.29% | 367,800 |
| 2025-12-12 | 732.0 | 732.0 | 724.0 | 724.0 | -9.0 | -1.23% | 10,800 |
| 2025-12-11 | 736.0 | 736.0 | 732.0 | 733.0 | +1.0 | +0.14% | 2,200 |
| 2025-12-10 | 735.0 | 735.0 | 732.0 | 732.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-09 | 735.0 | 735.0 | 730.0 | 732.0 | -3.0 | -0.41% | 3,200 |
| 2025-12-08 | 734.0 | 735.0 | 731.0 | 735.0 | +3.0 | +0.41% | 2,700 |
| 2025-12-05 | 731.0 | 735.0 | 731.0 | 732.0 | +1.0 | +0.14% | 4,500 |
| 2025-12-04 | 735.0 | 735.0 | 731.0 | 731.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-03 | 732.0 | 732.0 | 731.0 | 731.0 | -3.0 | -0.41% | 800 |
| 2025-12-02 | 735.0 | 750.0 | 728.0 | 734.0 | -1.0 | -0.14% | 14,400 |
| 2025-12-01 | 731.0 | 736.0 | 731.0 | 735.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-28 | 732.0 | 735.0 | 730.0 | 735.0 | +3.0 | +0.41% | 5,800 |
| 2025-11-27 | 737.0 | 737.0 | 732.0 | 732.0 | -7.0 | -0.95% | 14,000 |
| 2025-11-26 | 741.0 | 741.0 | 730.0 | 739.0 | +5.0 | +0.68% | 43,300 |
| 2025-11-25 | 735.0 | 738.0 | 732.0 | 734.0 | -4.0 | -0.54% | 4,200 |
| 2025-11-21 | 745.0 | 745.0 | 737.0 | 738.0 | -11.0 | -1.47% | 1,600 |
| 2025-11-20 | 739.0 | 749.0 | 735.0 | 749.0 | +10.0 | +1.35% | 3,600 |
| 2025-11-19 | 739.0 | 739.0 | 739.0 | 739.0 | +12.0 | +1.65% | 200 |
| 2025-11-18 | 730.0 | 733.0 | 727.0 | 727.0 | -3.0 | -0.41% | 3,400 |
| 2025-11-17 | 730.0 | 734.0 | 729.0 | 730.0 | -5.0 | -0.68% | 3,000 |
| 2025-11-14 | 732.0 | 743.0 | 730.0 | 735.0 | -1.0 | -0.14% | 2,500 |
| 2025-11-13 | 735.0 | 736.0 | 730.0 | 736.0 | +1.0 | +0.14% | 1,700 |
| 2025-11-12 | 729.0 | 735.0 | 729.0 | 735.0 | +6.0 | +0.82% | 1,400 |
| 2025-11-11 | 735.0 | 735.0 | 727.0 | 729.0 | -4.0 | -0.55% | 4,000 |
| 2025-11-10 | 730.0 | 733.0 | 727.0 | 733.0 | +5.0 | +0.69% | 4,200 |
| 2025-11-07 | 730.0 | 733.0 | 727.0 | 728.0 | -8.0 | -1.09% | 7,500 |
| 2025-11-06 | 735.0 | 740.0 | 735.0 | 736.0 | +1.0 | +0.14% | 1,800 |
| 2025-11-05 | 745.0 | 745.0 | 734.0 | 735.0 | -8.0 | -1.08% | 6,000 |
| 2025-11-04 | 740.0 | 748.0 | 740.0 | 743.0 | -4.0 | -0.54% | 1,700 |
| 2025-10-31 | 741.0 | 747.0 | 740.0 | 747.0 | +6.0 | +0.81% | 2,400 |
| 2025-10-30 | 740.0 | 741.0 | 736.0 | 741.0 | -7.0 | -0.94% | 1,800 |
| 2025-10-29 | 747.0 | 748.0 | 740.0 | 748.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-28 | 750.0 | 751.0 | 748.0 | 748.0 | -2.0 | -0.27% | 2,600 |
| 2025-10-27 | 751.0 | 754.0 | 748.0 | 750.0 | +4.0 | +0.54% | 6,000 |
| 2025-10-24 | 750.0 | 750.0 | 745.0 | 746.0 | -4.0 | -0.53% | 2,700 |
| 2025-10-23 | 741.0 | 750.0 | 740.0 | 750.0 | +9.0 | +1.21% | 4,700 |
| 2025-10-22 | 747.0 | 747.0 | 731.0 | 741.0 | -2.0 | -0.27% | 6,400 |
| 2025-10-21 | 743.0 | 750.0 | 740.0 | 743.0 | +5.0 | +0.68% | 5,900 |
| 2025-10-20 | 739.0 | 742.0 | 736.0 | 738.0 | +4.0 | +0.54% | 4,600 |
| 2025-10-17 | 747.0 | 747.0 | 721.0 | 734.0 | -17.0 | -2.26% | 10,200 |
| 2025-10-16 | 754.0 | 762.0 | 744.0 | 751.0 | +22.0 | +3.02% | 27,400 |
| 2025-10-15 | 729.0 | 740.0 | 729.0 | 729.0 | 0.0 | 0.00% | 6,000 |
| 2025-10-14 | 720.0 | 735.0 | 720.0 | 729.0 | +2.0 | +0.28% | 3,400 |
| 2025-10-10 | 736.0 | 736.0 | 722.0 | 727.0 | -1.0 | -0.14% | 3,100 |
| 2025-10-09 | 731.0 | 734.0 | 728.0 | 728.0 | -6.0 | -0.82% | 2,900 |
| 2025-10-08 | 728.0 | 741.0 | 728.0 | 734.0 | +6.0 | +0.82% | 6,800 |
| 2025-10-07 | 724.0 | 731.0 | 724.0 | 728.0 | +4.0 | +0.55% | 2,800 |
| 2025-10-06 | 720.0 | 727.0 | 720.0 | 724.0 | +4.0 | +0.56% | 7,000 |
| 2025-10-03 | 722.0 | 728.0 | 718.0 | 720.0 | -4.0 | -0.55% | 4,300 |
| 2025-10-02 | 724.0 | 727.0 | 716.0 | 724.0 | +9.0 | +1.26% | 3,900 |
| 2025-10-01 | 734.0 | 744.0 | 703.0 | 715.0 | -19.0 | -2.59% | 16,100 |
| 2025-09-30 | 738.0 | 741.0 | 734.0 | 734.0 | -8.0 | -1.08% | 7,300 |
| 2025-09-29 | 756.0 | 756.0 | 741.0 | 742.0 | -15.0 | -1.98% | 16,800 |
| 2025-09-26 | 773.0 | 773.0 | 754.0 | 757.0 | -13.0 | -1.69% | 9,100 |
| 2025-09-25 | 762.0 | 771.0 | 755.0 | 770.0 | +18.0 | +2.39% | 34,700 |
| 2025-09-24 | 749.0 | 752.0 | 748.0 | 752.0 | 0.0 | 0.00% | 4,700 |
| 2025-09-22 | 753.0 | 753.0 | 750.0 | 752.0 | +1.0 | +0.13% | 5,100 |
| 2025-09-19 | 758.0 | 763.0 | 750.0 | 751.0 | -7.0 | -0.92% | 18,800 |
| 2025-09-18 | 760.0 | 766.0 | 757.0 | 758.0 | 0.0 | 0.00% | 11,300 |
| 2025-09-17 | 755.0 | 758.0 | 753.0 | 758.0 | +6.0 | +0.80% | 6,800 |
| 2025-09-16 | 747.0 | 755.0 | 746.0 | 752.0 | +5.0 | +0.67% | 13,800 |
| 2025-09-12 | 754.0 | 754.0 | 744.0 | 747.0 | — | — | 13,400 |
直近120営業日分を表示