ヤスハラケミカル
4957スタンダード/化学/YASUHARA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | 1,629,093,504.0 | 1,630,280,064.0 | 1,629,093,504.0 | 1,630,280,064.0 | +1186560.0 | +0.07% | — |
| 2026-03-04 | 1,627,906,944.0 | 1,629,093,504.0 | 1,627,906,944.0 | 1,629,093,504.0 | +1186560.0 | +0.07% | — |
| 2026-03-03 | 1,629,093,504.0 | 1,629,093,504.0 | 1,627,906,944.0 | 1,627,906,944.0 | +1186432.0 | +0.07% | — |
| 2026-03-02 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | +1186560.0 | +0.07% | — |
| 2026-02-27 | 1,626,720,512.0 | 1,626,720,512.0 | 1,625,533,952.0 | 1,625,533,952.0 | -1186560.0 | -0.07% | — |
| 2026-02-26 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | -1186432.0 | -0.07% | — |
| 2026-02-25 | 1,627,906,944.0 | 1,627,906,944.0 | 1,627,906,944.0 | 1,627,906,944.0 | +3559552.0 | +0.22% | — |
| 2026-02-24 | 1,625,533,952.0 | 1,627,906,944.0 | 1,624,347,392.0 | 1,624,347,392.0 | -2373120.0 | -0.15% | — |
| 2026-02-20 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | 1,626,720,512.0 | +1186560.0 | +0.07% | — |
| 2026-02-19 | 1,625,533,952.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,625,533,952.0 | -1186560.0 | -0.07% | — |
| 2026-02-18 | 1,625,533,952.0 | 1,626,720,512.0 | 1,625,533,952.0 | 1,626,720,512.0 | +1186560.0 | +0.07% | — |
| 2026-02-17 | 1,624,347,392.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,625,533,952.0 | +1186560.0 | +0.07% | — |
| 2026-02-16 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | -1186560.0 | -0.07% | — |
| 2026-02-13 | 1,624,347,392.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,625,533,952.0 | +2373120.0 | +0.15% | — |
| 2026-02-12 | 1,624,347,392.0 | 1,624,347,392.0 | 1,623,160,832.0 | 1,623,160,832.0 | -1186560.0 | -0.07% | — |
| 2026-02-10 | 1,625,533,952.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,624,347,392.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 1,625,533,952.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,624,347,392.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 1,624,347,392.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 1,624,347,392.0 | 1,625,533,952.0 | 1,624,347,392.0 | 1,624,347,392.0 | +1186560.0 | +0.07% | — |
| 2026-02-02 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | +1186432.0 | +0.07% | — |
| 2026-01-29 | 1,623,160,832.0 | 1,624,347,392.0 | 1,621,974,400.0 | 1,621,974,400.0 | -1186432.0 | -0.07% | — |
| 2026-01-28 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 1,621,974,400.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,623,160,832.0 | +1186432.0 | +0.07% | — |
| 2026-01-26 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | -1186432.0 | -0.07% | — |
| 2026-01-22 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | +1186432.0 | +0.07% | — |
| 2026-01-19 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | -1186432.0 | -0.07% | — |
| 2026-01-15 | 1,621,974,400.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,623,160,832.0 | +1186432.0 | +0.07% | — |
| 2026-01-14 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 1,621,974,400.0 | 1,621,974,400.0 | 1,620,787,840.0 | 1,621,974,400.0 | +1186560.0 | +0.07% | — |
| 2026-01-09 | 1,620,787,840.0 | 1,620,787,840.0 | 1,620,787,840.0 | 1,620,787,840.0 | -1186560.0 | -0.07% | — |
| 2026-01-08 | 1,620,787,840.0 | 1,621,974,400.0 | 1,619,601,280.0 | 1,621,974,400.0 | +1186560.0 | +0.07% | — |
| 2026-01-07 | 1,620,787,840.0 | 1,620,787,840.0 | 1,620,787,840.0 | 1,620,787,840.0 | -1186560.0 | -0.07% | — |
| 2026-01-06 | 1,620,787,840.0 | 1,621,974,400.0 | 1,620,787,840.0 | 1,621,974,400.0 | +1186560.0 | +0.07% | — |
| 2026-01-05 | 1,620,787,840.0 | 1,621,974,400.0 | 1,620,787,840.0 | 1,620,787,840.0 | -1186560.0 | -0.07% | — |
| 2025-12-30 | 1,621,974,400.0 | 1,621,974,400.0 | 1,620,787,840.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | 1,621,974,400.0 | -1186432.0 | -0.07% | — |
| 2025-12-25 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | 1,623,160,832.0 | +1186432.0 | +0.07% | — |
| 2025-12-24 | 1,623,160,832.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 1,623,160,832.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 1,621,974,400.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,621,974,400.0 | +1186560.0 | +0.07% | — |
| 2025-12-19 | 1,621,974,400.0 | 1,621,974,400.0 | 1,620,787,840.0 | 1,620,787,840.0 | -1186560.0 | -0.07% | — |
| 2025-12-18 | 1,623,160,832.0 | 1,623,160,832.0 | 1,621,974,400.0 | 1,621,974,400.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 1,621,974,400.0 | 1,626,720,512.0 | 1,619,601,280.0 | 1,621,974,400.0 | -1186432.0 | -0.07% | — |
| 2025-12-16 | 1,623,160,832.0 | 1,623,160,832.0 | 1,619,601,280.0 | 1,623,160,832.0 | -1186560.0 | -0.07% | — |
| 2025-12-15 | 1,625,533,952.0 | 1,627,906,944.0 | 1,623,160,832.0 | 1,624,347,392.0 | -10678656.0 | -0.65% | — |
| 2025-12-12 | 1,635,026,048.0 | 1,636,212,608.0 | 1,633,839,616.0 | 1,635,026,048.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 1,635,026,048.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,635,026,048.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,635,026,048.0 | +1186432.0 | +0.07% | — |
| 2025-12-09 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 1,633,839,616.0 | 1,633,839,616.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 1,635,026,048.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | -1186432.0 | -0.07% | — |
| 2025-12-03 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,635,026,048.0 | +1186432.0 | +0.07% | — |
| 2025-12-02 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 1,635,026,048.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 1,635,026,048.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 1,633,839,616.0 | 1,635,026,048.0 | 1,633,839,616.0 | 1,633,839,616.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 1,633,839,616.0 | 1,635,026,048.0 | 1,632,653,056.0 | 1,633,839,616.0 | +1186560.0 | +0.07% | — |
| 2025-11-21 | 1,632,653,056.0 | 1,635,026,048.0 | 1,632,653,056.0 | 1,632,653,056.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 1,631,466,496.0 | 1,633,839,616.0 | 1,631,466,496.0 | 1,632,653,056.0 | +1186560.0 | +0.07% | — |
| 2025-11-19 | 1,631,466,496.0 | 1,632,653,056.0 | 1,631,466,496.0 | 1,631,466,496.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 1,631,466,496.0 | 1,632,653,056.0 | 1,631,466,496.0 | 1,631,466,496.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 1,631,466,496.0 | 1,633,839,616.0 | 1,631,466,496.0 | 1,631,466,496.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 1,633,839,616.0 | 1,633,839,616.0 | 1,630,280,064.0 | 1,631,466,496.0 | -5932672.0 | -0.36% | — |
| 2025-11-13 | 1,637,399,168.0 | 1,638,585,728.0 | 1,635,026,048.0 | 1,637,399,168.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 1,637,399,168.0 | 1,639,772,160.0 | 1,636,212,608.0 | 1,637,399,168.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 1,637,399,168.0 | 1,639,772,160.0 | 1,637,399,168.0 | 1,637,399,168.0 | -4746112.0 | -0.29% | — |
| 2025-11-10 | 1,638,585,728.0 | 1,643,331,712.0 | 1,637,399,168.0 | 1,642,145,280.0 | +3559552.0 | +0.22% | — |
| 2025-11-07 | 1,638,585,728.0 | 1,643,331,712.0 | 1,637,399,168.0 | 1,638,585,728.0 | -4745984.0 | -0.29% | — |
| 2025-11-06 | 1,649,264,384.0 | 1,654,010,496.0 | 1,638,585,728.0 | 1,643,331,712.0 | -11865216.0 | -0.72% | — |
| 2025-11-05 | 1,652,823,936.0 | 1,694,352,128.0 | 1,642,145,280.0 | 1,655,196,928.0 | -56953088.0 | -3.33% | — |
| 2025-11-04 | 1,712,150,016.0 | 1,712,150,016.0 | 1,712,150,016.0 | 1,712,150,016.0 | +355956352.0 | +26.25% | — |
| 2025-10-31 | 1,293,308,032.0 | 1,356,193,664.0 | 1,293,308,032.0 | 1,356,193,664.0 | +61699072.0 | +4.77% | — |
| 2025-10-30 | 1,286,188,928.0 | 1,294,494,592.0 | 1,269,577,600.0 | 1,294,494,592.0 | +8305664.0 | +0.65% | — |
| 2025-10-29 | 1,285,002,368.0 | 1,286,188,928.0 | 1,262,458,496.0 | 1,286,188,928.0 | +28476544.0 | +2.26% | — |
| 2025-10-28 | 1,260,085,376.0 | 1,266,018,048.0 | 1,220,930,176.0 | 1,257,712,384.0 | -13051776.0 | -1.03% | — |
| 2025-10-27 | 1,256,525,824.0 | 1,271,950,592.0 | 1,256,525,824.0 | 1,270,764,160.0 | +14238336.0 | +1.13% | — |
| 2025-10-24 | 1,280,256,256.0 | 1,280,256,256.0 | 1,216,184,192.0 | 1,256,525,824.0 | -29663104.0 | -2.31% | — |
| 2025-10-23 | 1,286,188,928.0 | 1,317,038,464.0 | 1,185,334,656.0 | 1,286,188,928.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 1,306,359,808.0 | 1,318,225,024.0 | 1,264,831,488.0 | 1,286,188,928.0 | -16611200.0 | -1.28% | — |
| 2025-10-21 | 1,280,256,256.0 | 1,313,478,912.0 | 1,277,883,264.0 | 1,302,800,128.0 | +24916864.0 | +1.95% | — |
| 2025-10-20 | 1,248,220,160.0 | 1,279,069,824.0 | 1,248,220,160.0 | 1,277,883,264.0 | +32036096.0 | +2.57% | — |
| 2025-10-17 | 1,266,018,048.0 | 1,266,018,048.0 | 1,239,914,624.0 | 1,245,847,168.0 | -20170880.0 | -1.59% | — |
| 2025-10-16 | 1,239,914,624.0 | 1,287,375,360.0 | 1,210,251,520.0 | 1,266,018,048.0 | +26103424.0 | +2.11% | — |
| 2025-10-15 | 1,197,199,872.0 | 1,243,474,176.0 | 1,197,199,872.0 | 1,239,914,624.0 | +35595648.0 | +2.96% | — |
| 2025-10-14 | 1,214,997,632.0 | 1,245,847,168.0 | 1,169,909,888.0 | 1,204,318,976.0 | -32035968.0 | -2.59% | — |
| 2025-10-10 | 1,198,386,304.0 | 1,256,525,824.0 | 1,198,386,304.0 | 1,236,354,944.0 | +20170752.0 | +1.66% | — |
| 2025-10-09 | 1,301,613,696.0 | 1,305,173,248.0 | 1,206,691,968.0 | 1,216,184,192.0 | -85429504.0 | -6.56% | — |
| 2025-10-08 | 1,281,442,816.0 | 1,303,986,688.0 | 1,280,256,256.0 | 1,301,613,696.0 | -8305664.0 | -0.63% | — |
| 2025-10-07 | 1,261,271,936.0 | 1,471,286,144.0 | 1,251,779,840.0 | 1,309,919,360.0 | +13051776.0 | +1.01% | — |
| 2025-10-06 | 1,115,329,792.0 | 1,296,867,584.0 | 1,115,329,792.0 | 1,296,867,584.0 | +177978112.0 | +15.91% | — |
| 2025-10-03 | 1,092,785,920.0 | 1,118,889,472.0 | 1,092,785,920.0 | 1,118,889,472.0 | +30849664.0 | +2.84% | — |
| 2025-10-02 | 1,054,817,280.0 | 1,088,039,808.0 | 1,040,579,008.0 | 1,088,039,808.0 | +33222528.0 | +3.15% | — |
| 2025-10-01 | 1,079,734,272.0 | 1,080,920,704.0 | 1,044,138,560.0 | 1,054,817,280.0 | -26103424.0 | -2.41% | — |
| 2025-09-30 | 1,108,210,688.0 | 1,109,397,248.0 | 1,079,734,272.0 | 1,080,920,704.0 | -26103552.0 | -2.36% | — |
| 2025-09-29 | 1,122,449,024.0 | 1,127,195,008.0 | 1,107,024,256.0 | 1,107,024,256.0 | -14238208.0 | -1.27% | — |
| 2025-09-26 | 1,121,262,464.0 | 1,140,246,784.0 | 1,121,262,464.0 | 1,121,262,464.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 1,118,889,472.0 | 1,121,262,464.0 | 1,109,397,248.0 | 1,121,262,464.0 | -1186560.0 | -0.11% | — |
| 2025-09-24 | 1,115,329,792.0 | 1,137,873,792.0 | 1,115,329,792.0 | 1,122,449,024.0 | +7119232.0 | +0.64% | — |
| 2025-09-22 | 1,105,837,696.0 | 1,147,365,888.0 | 1,105,837,696.0 | 1,115,329,792.0 | -23730432.0 | -2.08% | — |
| 2025-09-19 | 1,148,552,448.0 | 1,148,552,448.0 | 1,122,449,024.0 | 1,139,060,224.0 | +24916864.0 | +2.24% | — |
| 2025-09-18 | 1,085,666,816.0 | 1,139,060,224.0 | 1,085,666,816.0 | 1,114,143,360.0 | +42714816.0 | +3.99% | — |
| 2025-09-17 | 1,086,853,376.0 | 1,086,853,376.0 | 1,065,495,936.0 | 1,071,428,544.0 | -23730496.0 | -2.17% | — |
| 2025-09-16 | 1,097,532,032.0 | 1,103,464,704.0 | 1,095,159,040.0 | 1,095,159,040.0 | -1186432.0 | -0.11% | — |
| 2025-09-12 | 1,098,718,592.0 | 1,099,905,024.0 | 1,091,599,488.0 | 1,096,345,472.0 | -1186560.0 | -0.11% | — |
| 2025-09-11 | 1,103,464,704.0 | 1,114,143,360.0 | 1,097,532,032.0 | 1,097,532,032.0 | +2372992.0 | +0.22% | — |
| 2025-09-10 | 1,089,226,368.0 | 1,095,159,040.0 | 1,089,226,368.0 | 1,095,159,040.0 | +7119232.0 | +0.65% | — |
| 2025-09-09 | 1,078,547,712.0 | 1,089,226,368.0 | 1,078,547,712.0 | 1,088,039,808.0 | +9492096.0 | +0.88% | — |
| 2025-09-08 | 1,060,749,888.0 | 1,078,547,712.0 | 1,060,749,888.0 | 1,078,547,712.0 | +21357376.0 | +2.02% | — |
| 2025-09-05 | 1,054,817,280.0 | 1,061,936,384.0 | 1,048,884,672.0 | 1,057,190,336.0 | +9492160.0 | +0.91% | — |
| 2025-09-04 | 1,060,749,888.0 | 1,060,749,888.0 | 1,025,154,240.0 | 1,047,698,176.0 | — | — | — |
直近120営業日分を表示