KabuInsight

日本色材工業研究所

4920
スタンダード/化学/Nippon Shikizai,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
2026-03-131,051.01,052.01,051.01,051.0-4.0-0.38%2,400
2026-03-121,065.01,065.01,055.01,055.0-12.0-1.12%2,200
2026-03-111,068.01,083.01,064.01,067.0+3.0+0.28%2,300
2026-03-101,051.01,064.01,051.01,064.0+13.0+1.24%4,200
2026-03-091,058.01,067.01,040.01,051.0-37.0-3.40%5,100
2026-03-061,087.01,094.01,083.01,088.0-8.0-0.73%2,100
2026-03-051,086.01,105.01,086.01,096.0+46.0+4.38%3,800
2026-03-041,106.01,106.01,044.01,050.0-96.0-8.38%6,900
2026-03-031,178.01,178.01,146.01,146.0-32.0-2.72%2,200
2026-03-021,185.01,185.01,178.01,178.0-9.0-0.76%1,100
2026-02-271,197.01,197.01,183.01,187.0+4.0+0.34%1,900
2026-02-261,199.01,199.01,168.01,183.0-82.0-6.48%6,300
2026-02-251,238.01,265.01,238.01,265.0+27.0+2.18%4,700
2026-02-241,240.01,244.01,234.01,238.0-2.0-0.16%4,900
2026-02-201,238.01,244.01,238.01,240.0-5.0-0.40%2,200
2026-02-191,249.01,249.01,240.01,245.0-1.0-0.08%1,600
2026-02-181,245.01,246.01,231.01,246.00.00.00%1,000
2026-02-171,235.01,247.01,221.01,246.0+11.0+0.89%700
2026-02-161,230.01,235.01,230.01,235.0+13.0+1.06%600
2026-02-131,220.01,235.01,220.01,222.0-3.0-0.24%2,400
2026-02-121,223.01,225.01,220.01,225.0+10.0+0.82%1,000
2026-02-101,210.01,216.01,210.01,215.0+4.0+0.33%1,200
2026-02-091,209.01,224.01,208.01,211.0+2.0+0.17%1,900
2026-02-061,204.01,210.01,199.01,209.0+13.0+1.09%1,700
2026-02-051,205.01,207.01,193.01,196.00.00.00%1,200
2026-02-041,207.01,207.01,193.01,196.0-5.0-0.42%2,300
2026-02-031,214.01,214.01,201.01,201.0+1.0+0.08%1,000
2026-02-021,209.01,209.01,200.01,200.00.00.00%500
2026-01-301,208.01,208.01,200.01,200.0+5.0+0.42%400
2026-01-291,198.01,198.01,195.01,195.0-3.0-0.25%800
2026-01-281,198.01,200.01,198.01,198.00.00.00%900
2026-01-271,197.01,200.01,197.01,198.0+1.0+0.08%600
2026-01-261,200.01,201.01,197.01,197.0-1.0-0.08%1,300
2026-01-231,208.01,210.01,191.01,198.0-1.0-0.08%1,000
2026-01-221,210.01,213.01,199.01,199.0-11.0-0.91%1,200
2026-01-211,216.01,220.01,207.01,210.0-6.0-0.49%3,400
2026-01-201,224.01,226.01,215.01,216.0+1.0+0.08%2,000
2026-01-191,206.01,218.01,206.01,215.0+9.0+0.75%700
2026-01-161,226.01,230.01,200.01,206.0-7.0-0.58%2,100
2026-01-151,211.01,222.01,210.01,213.0-7.0-0.57%2,000
2026-01-141,200.01,220.01,200.01,220.0+20.0+1.67%3,600
2026-01-131,190.01,200.01,185.01,200.0+14.0+1.18%2,300
2026-01-091,184.01,189.01,184.01,186.0+2.0+0.17%1,300
2026-01-081,186.01,186.01,184.01,184.0+7.0+0.59%1,300
2026-01-071,177.01,181.01,177.01,177.00.00.00%2,100
2026-01-061,183.01,183.01,161.01,177.0+7.0+0.60%1,000
2026-01-051,149.01,170.01,149.01,170.0+24.0+2.09%1,700
2025-12-301,132.01,155.01,131.01,146.0+15.0+1.33%1,500
2025-12-291,157.01,176.01,120.01,131.0-33.0-2.84%3,500
2025-12-261,160.01,164.01,130.01,164.0+4.0+0.34%2,300
2025-12-251,156.01,160.01,152.01,160.00.00.00%1,300
2025-12-241,154.01,160.01,154.01,160.0+8.0+0.69%1,300
2025-12-231,148.01,152.01,147.01,152.0+8.0+0.70%2,400
2025-12-221,137.01,150.01,137.01,144.0+7.0+0.62%2,700
2025-12-191,139.01,148.01,137.01,137.0-2.0-0.18%1,700
2025-12-181,134.01,139.01,134.01,139.0+2.0+0.18%1,100
2025-12-171,137.01,138.01,137.01,137.0+3.0+0.26%600
2025-12-161,134.01,134.01,134.01,134.00.00.00%200
2025-12-151,135.01,138.01,133.01,134.0+4.0+0.35%1,000
2025-12-121,133.01,140.01,120.01,130.0-3.0-0.26%2,300
2025-12-111,139.01,139.01,133.01,133.0-6.0-0.53%1,700
2025-12-101,136.01,139.01,133.01,139.0+8.0+0.71%1,200
2025-12-091,136.01,137.01,114.01,131.0+4.0+0.35%3,800
2025-12-081,127.01,130.01,127.01,127.00.00.00%600
2025-12-051,130.01,130.01,127.01,127.00.00.00%600
2025-12-041,137.01,137.01,127.01,127.0-10.0-0.88%700
2025-12-031,130.01,137.01,121.01,137.0+17.0+1.52%600
2025-12-021,118.01,120.01,111.01,120.0+10.0+0.90%1,100
2025-12-011,121.01,121.01,110.01,110.00.00.00%1,500
2025-11-281,105.01,119.01,105.01,110.0+5.0+0.45%700
2025-11-271,097.01,115.01,097.01,105.00.00.00%1,500
2025-11-261,090.01,105.01,075.01,105.0+15.0+1.38%2,300
2025-11-251,088.01,099.01,088.01,090.0+3.0+0.28%900
2025-11-211,074.01,088.01,074.01,087.0+13.0+1.21%600
2025-11-201,082.01,082.01,074.01,074.0+2.0+0.19%300
2025-11-191,072.01,072.01,072.01,072.00.00.00%200
2025-11-181,075.01,075.01,072.01,072.0-6.0-0.56%2,400
2025-11-171,071.01,082.01,071.01,078.0+7.0+0.65%1,100
2025-11-141,075.01,075.01,071.01,071.0+2.0+0.19%500
2025-11-131,069.01,069.01,069.01,069.00.00.00%700
2025-11-121,064.01,073.01,064.01,069.0-6.0-0.56%1,600
2025-11-111,075.01,075.01,074.01,075.0+9.0+0.84%600
2025-11-101,066.01,070.01,066.01,066.0-3.0-0.28%800
2025-11-071,069.01,070.01,069.01,069.00.00.00%500
2025-11-061,069.01,069.01,069.01,069.0-1.0-0.09%700
2025-11-051,077.01,077.01,070.01,070.00.00.00%500
2025-11-041,071.01,076.01,070.01,070.0-7.0-0.65%1,200
2025-10-311,067.01,077.01,065.01,077.0+8.0+0.75%900
2025-10-301,066.01,089.01,066.01,069.0-5.0-0.47%1,000
2025-10-291,100.01,100.01,074.01,074.0-26.0-2.36%1,000
2025-10-281,079.01,100.01,075.01,100.0+16.0+1.48%600
2025-10-271,092.01,109.01,079.01,084.0+10.0+0.93%1,600
2025-10-241,085.01,085.01,073.01,074.0-1.0-0.09%300
2025-10-231,077.01,077.01,070.01,075.0+2.0+0.19%400
2025-10-221,082.01,098.01,055.01,073.0-9.0-0.83%1,700
2025-10-211,087.01,087.01,082.01,082.0-7.0-0.64%400
2025-10-201,076.01,089.01,070.01,089.0+24.0+2.25%1,400
2025-10-171,067.01,079.01,065.01,065.0-4.0-0.37%600
2025-10-161,053.01,070.01,053.01,069.0+16.0+1.52%300
2025-10-151,082.01,082.01,050.01,053.0-30.0-2.77%5,000
2025-10-141,107.01,109.01,083.01,083.0-7.0-0.64%4,800
2025-10-101,090.01,119.01,085.01,090.0-1.0-0.09%2,400
2025-10-091,132.01,132.01,090.01,091.0-41.0-3.62%2,100
2025-10-081,110.01,139.01,105.01,132.0+27.0+2.44%4,100
2025-10-071,098.01,105.01,098.01,105.0+7.0+0.64%1,300
2025-10-061,098.01,103.01,098.01,098.0+8.0+0.73%1,600
2025-10-031,095.01,107.01,077.01,090.0-5.0-0.46%1,200
2025-10-021,100.01,105.01,095.01,095.0-11.0-0.99%1,800
2025-10-011,129.01,130.01,101.01,106.0-43.0-3.74%2,300
2025-09-301,145.01,149.01,129.01,149.00.00.00%1,000
2025-09-291,150.01,150.01,149.01,149.00.00.00%1,900
2025-09-261,130.01,151.01,130.01,149.0+19.0+1.68%2,800
2025-09-251,146.01,146.01,130.01,130.0-15.0-1.31%400
2025-09-241,131.01,145.01,128.01,145.0+20.0+1.78%7,700
2025-09-221,115.01,136.01,115.01,125.0+10.0+0.90%3,700
2025-09-191,116.01,129.01,113.01,115.0+7.0+0.63%1,700
2025-09-181,106.01,108.01,106.01,108.0+4.0+0.36%200
2025-09-171,132.01,132.01,104.01,104.0-32.0-2.82%200
2025-09-161,124.01,136.01,110.01,136.0-2.0-0.18%1,600
2025-09-121,119.01,140.01,119.01,138.0——1,300

直近120営業日分を表示