ケミプロ化成
4960スタンダード/化学/CHEMIPRO KASEI KAISHA,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 710.0 | 766.0 | 702.0 | 728.0 | -42.0 | -5.45% | 600,400 |
| 2026-03-12 | 685.0 | 781.0 | 677.0 | 770.0 | +89.0 | +13.07% | 1,556,400 |
| 2026-03-11 | 666.0 | 689.0 | 664.0 | 681.0 | +15.0 | +2.25% | 105,100 |
| 2026-03-10 | 670.0 | 688.0 | 656.0 | 666.0 | +6.0 | +0.91% | 162,100 |
| 2026-03-09 | 648.0 | 671.0 | 641.0 | 660.0 | -18.0 | -2.65% | 107,000 |
| 2026-03-06 | 695.0 | 709.0 | 672.0 | 678.0 | +3.0 | +0.44% | 150,500 |
| 2026-03-05 | 685.0 | 691.0 | 660.0 | 675.0 | +37.0 | +5.80% | 136,600 |
| 2026-03-04 | 633.0 | 658.0 | 626.0 | 638.0 | -22.0 | -3.33% | 184,000 |
| 2026-03-03 | 702.0 | 712.0 | 656.0 | 660.0 | -42.0 | -5.98% | 260,700 |
| 2026-03-02 | 719.0 | 727.0 | 697.0 | 702.0 | -44.0 | -5.90% | 156,900 |
| 2026-02-27 | 722.0 | 758.0 | 699.0 | 746.0 | +18.0 | +2.47% | 238,300 |
| 2026-02-26 | 769.0 | 769.0 | 715.0 | 728.0 | -42.0 | -5.45% | 502,000 |
| 2026-02-25 | 660.0 | 770.0 | 660.0 | 770.0 | +100.0 | +14.93% | 557,700 |
| 2026-02-24 | 717.0 | 722.0 | 660.0 | 670.0 | -60.0 | -8.22% | 333,400 |
| 2026-02-20 | 747.0 | 773.0 | 726.0 | 730.0 | -2.0 | -0.27% | 320,000 |
| 2026-02-19 | 788.0 | 790.0 | 711.0 | 732.0 | -58.0 | -7.34% | 493,800 |
| 2026-02-18 | 883.0 | 883.0 | 770.0 | 790.0 | -63.0 | -7.39% | 670,500 |
| 2026-02-17 | 842.0 | 890.0 | 837.0 | 853.0 | -34.0 | -3.83% | 317,800 |
| 2026-02-16 | 815.0 | 907.0 | 804.0 | 887.0 | +70.0 | +8.57% | 562,200 |
| 2026-02-13 | 900.0 | 924.0 | 817.0 | 817.0 | -70.0 | -7.89% | 469,600 |
| 2026-02-12 | 881.0 | 955.0 | 855.0 | 887.0 | -21.0 | -2.31% | 729,600 |
| 2026-02-10 | 889.0 | 937.0 | 857.0 | 908.0 | -26.0 | -2.78% | 959,500 |
| 2026-02-09 | 1,055.0 | 1,101.0 | 902.0 | 934.0 | -96.0 | -9.32% | 1,752,200 |
| 2026-02-06 | 888.0 | 1,031.0 | 881.0 | 1,030.0 | +108.0 | +11.71% | 2,769,400 |
| 2026-02-05 | 990.0 | 1,113.0 | 907.0 | 922.0 | -41.0 | -4.26% | 4,633,300 |
| 2026-02-04 | 814.0 | 963.0 | 762.0 | 963.0 | +150.0 | +18.45% | 1,778,000 |
| 2026-02-03 | 753.0 | 833.0 | 744.0 | 813.0 | +41.0 | +5.31% | 1,348,800 |
| 2026-02-02 | 795.0 | 902.0 | 714.0 | 772.0 | -8.0 | -1.03% | 3,533,900 |
| 2026-01-30 | 845.0 | 913.0 | 741.0 | 780.0 | -260.0 | -25.00% | 4,433,000 |
| 2026-01-29 | 1,404.0 | 1,580.0 | 1,040.0 | 1,040.0 | -300.0 | -22.39% | 2,902,300 |
| 2026-01-28 | 1,085.0 | 1,340.0 | 1,070.0 | 1,340.0 | +300.0 | +28.85% | 10,878,400 |
| 2026-01-27 | 1,010.0 | 1,040.0 | 978.0 | 1,040.0 | +150.0 | +16.85% | 3,906,600 |
| 2026-01-26 | 867.0 | 1,032.0 | 788.0 | 890.0 | +258.0 | +40.82% | 14,270,300 |
| 2026-01-23 | 632.0 | 632.0 | 632.0 | 632.0 | +100.0 | +18.80% | 35,400 |
| 2026-01-22 | 532.0 | 532.0 | 532.0 | 532.0 | +80.0 | +17.70% | 52,400 |
| 2026-01-21 | 404.0 | 452.0 | 391.0 | 452.0 | +80.0 | +21.51% | 805,700 |
| 2026-01-20 | 424.0 | 428.0 | 371.0 | 372.0 | -36.0 | -8.82% | 463,900 |
| 2026-01-19 | 397.0 | 464.0 | 394.0 | 408.0 | +24.0 | +6.25% | 1,212,800 |
| 2026-01-16 | 388.0 | 390.0 | 380.0 | 384.0 | -6.0 | -1.54% | 45,800 |
| 2026-01-15 | 398.0 | 398.0 | 372.0 | 390.0 | -8.0 | -2.01% | 129,000 |
| 2026-01-14 | 365.0 | 398.0 | 365.0 | 398.0 | +41.0 | +11.48% | 153,200 |
| 2026-01-13 | 353.0 | 363.0 | 353.0 | 357.0 | +8.0 | +2.29% | 54,600 |
| 2026-01-09 | 357.0 | 357.0 | 348.0 | 349.0 | -6.0 | -1.69% | 41,300 |
| 2026-01-08 | 358.0 | 361.0 | 353.0 | 355.0 | -5.0 | -1.39% | 43,200 |
| 2026-01-07 | 366.0 | 371.0 | 357.0 | 360.0 | -3.0 | -0.83% | 80,500 |
| 2026-01-06 | 349.0 | 364.0 | 348.0 | 363.0 | +16.0 | +4.61% | 80,200 |
| 2026-01-05 | 362.0 | 364.0 | 347.0 | 347.0 | -7.0 | -1.98% | 50,000 |
| 2025-12-30 | 365.0 | 371.0 | 354.0 | 354.0 | -17.0 | -4.58% | 62,400 |
| 2025-12-29 | 351.0 | 381.0 | 351.0 | 371.0 | +21.0 | +6.00% | 133,800 |
| 2025-12-26 | 365.0 | 375.0 | 350.0 | 350.0 | -15.0 | -4.11% | 155,100 |
| 2025-12-25 | 345.0 | 398.0 | 338.0 | 365.0 | +35.0 | +10.61% | 1,011,000 |
| 2025-12-24 | 334.0 | 339.0 | 329.0 | 330.0 | +4.0 | +1.23% | 65,300 |
| 2025-12-23 | 332.0 | 333.0 | 325.0 | 326.0 | -6.0 | -1.81% | 28,400 |
| 2025-12-22 | 330.0 | 341.0 | 322.0 | 332.0 | +2.0 | +0.61% | 68,500 |
| 2025-12-19 | 303.0 | 345.0 | 300.0 | 330.0 | +30.0 | +10.00% | 73,400 |
| 2025-12-18 | 305.0 | 305.0 | 300.0 | 300.0 | -3.0 | -0.99% | 8,600 |
| 2025-12-17 | 301.0 | 304.0 | 301.0 | 303.0 | +1.0 | +0.33% | 11,900 |
| 2025-12-16 | 305.0 | 307.0 | 302.0 | 302.0 | -2.0 | -0.66% | 28,700 |
| 2025-12-15 | 305.0 | 306.0 | 303.0 | 304.0 | -1.0 | -0.33% | 16,700 |
| 2025-12-12 | 301.0 | 307.0 | 301.0 | 305.0 | +4.0 | +1.33% | 22,100 |
| 2025-12-11 | 305.0 | 306.0 | 300.0 | 301.0 | -4.0 | -1.31% | 29,400 |
| 2025-12-10 | 304.0 | 307.0 | 304.0 | 305.0 | -1.0 | -0.33% | 32,700 |
| 2025-12-09 | 308.0 | 308.0 | 305.0 | 306.0 | -1.0 | -0.33% | 15,100 |
| 2025-12-08 | 311.0 | 311.0 | 304.0 | 307.0 | -3.0 | -0.97% | 64,800 |
| 2025-12-05 | 316.0 | 318.0 | 310.0 | 310.0 | -6.0 | -1.90% | 36,100 |
| 2025-12-04 | 316.0 | 318.0 | 315.0 | 316.0 | -2.0 | -0.63% | 17,100 |
| 2025-12-03 | 316.0 | 320.0 | 316.0 | 318.0 | +1.0 | +0.32% | 23,000 |
| 2025-12-02 | 321.0 | 322.0 | 316.0 | 317.0 | -2.0 | -0.63% | 56,400 |
| 2025-12-01 | 328.0 | 328.0 | 318.0 | 319.0 | -7.0 | -2.15% | 32,900 |
| 2025-11-28 | 323.0 | 329.0 | 322.0 | 326.0 | +4.0 | +1.24% | 53,500 |
| 2025-11-27 | 322.0 | 326.0 | 319.0 | 322.0 | 0.0 | 0.00% | 85,600 |
| 2025-11-26 | 322.0 | 325.0 | 315.0 | 322.0 | +4.0 | +1.26% | 64,600 |
| 2025-11-25 | 318.0 | 321.0 | 315.0 | 318.0 | +1.0 | +0.32% | 33,300 |
| 2025-11-21 | 317.0 | 320.0 | 316.0 | 317.0 | -3.0 | -0.94% | 46,200 |
| 2025-11-20 | 320.0 | 325.0 | 316.0 | 320.0 | -1.0 | -0.31% | 72,900 |
| 2025-11-19 | 321.0 | 325.0 | 318.0 | 321.0 | +1.0 | +0.31% | 40,100 |
| 2025-11-18 | 325.0 | 329.0 | 318.0 | 320.0 | -6.0 | -1.84% | 60,700 |
| 2025-11-17 | 332.0 | 333.0 | 320.0 | 326.0 | -3.0 | -0.91% | 74,600 |
| 2025-11-14 | 332.0 | 334.0 | 329.0 | 329.0 | -5.0 | -1.50% | 46,800 |
| 2025-11-13 | 333.0 | 336.0 | 331.0 | 334.0 | +3.0 | +0.91% | 38,800 |
| 2025-11-12 | 333.0 | 337.0 | 330.0 | 331.0 | -3.0 | -0.90% | 107,600 |
| 2025-11-11 | 324.0 | 337.0 | 320.0 | 334.0 | -30.0 | -8.24% | 223,500 |
| 2025-11-10 | 369.0 | 370.0 | 355.0 | 364.0 | -1.0 | -0.27% | 103,400 |
| 2025-11-07 | 351.0 | 370.0 | 351.0 | 365.0 | +14.0 | +3.99% | 163,800 |
| 2025-11-06 | 350.0 | 355.0 | 345.0 | 351.0 | +6.0 | +1.74% | 78,600 |
| 2025-11-05 | 351.0 | 357.0 | 336.0 | 345.0 | -3.0 | -0.86% | 193,100 |
| 2025-11-04 | 358.0 | 369.0 | 345.0 | 348.0 | -15.0 | -4.13% | 185,100 |
| 2025-10-31 | 357.0 | 418.0 | 351.0 | 363.0 | +13.0 | +3.71% | 1,511,600 |
| 2025-10-30 | 340.0 | 352.0 | 331.0 | 350.0 | +2.0 | +0.57% | 285,300 |
| 2025-10-29 | 393.0 | 394.0 | 344.0 | 348.0 | -60.0 | -14.71% | 543,700 |
| 2025-10-28 | 412.0 | 459.0 | 392.0 | 408.0 | +3.0 | +0.74% | 1,087,500 |
| 2025-10-27 | 403.0 | 470.0 | 385.0 | 405.0 | +10.0 | +2.53% | 1,774,800 |
| 2025-10-24 | 346.0 | 395.0 | 346.0 | 395.0 | +80.0 | +25.40% | 3,262,400 |
| 2025-10-23 | 316.0 | 317.0 | 302.0 | 315.0 | -2.0 | -0.63% | 129,100 |
| 2025-10-22 | 317.0 | 319.0 | 306.0 | 317.0 | -4.0 | -1.25% | 130,500 |
| 2025-10-21 | 319.0 | 330.0 | 315.0 | 321.0 | 0.0 | 0.00% | 141,900 |
| 2025-10-20 | 312.0 | 321.0 | 302.0 | 321.0 | +15.0 | +4.90% | 179,800 |
| 2025-10-17 | 298.0 | 306.0 | 296.0 | 306.0 | +11.0 | +3.73% | 144,800 |
| 2025-10-16 | 288.0 | 298.0 | 288.0 | 295.0 | +6.0 | +2.08% | 99,400 |
| 2025-10-15 | 284.0 | 289.0 | 284.0 | 289.0 | +5.0 | +1.76% | 16,500 |
| 2025-10-14 | 285.0 | 290.0 | 282.0 | 284.0 | -8.0 | -2.74% | 33,700 |
| 2025-10-10 | 291.0 | 294.0 | 288.0 | 292.0 | +1.0 | +0.34% | 84,900 |
| 2025-10-09 | 297.0 | 297.0 | 291.0 | 291.0 | -6.0 | -2.02% | 39,500 |
| 2025-10-08 | 298.0 | 301.0 | 293.0 | 297.0 | -4.0 | -1.33% | 46,100 |
| 2025-10-07 | 305.0 | 308.0 | 292.0 | 301.0 | -4.0 | -1.31% | 22,200 |
| 2025-10-06 | 286.0 | 310.0 | 286.0 | 305.0 | +11.0 | +3.74% | 103,700 |
| 2025-10-03 | 285.0 | 311.0 | 282.0 | 294.0 | +11.0 | +3.89% | 84,900 |
| 2025-10-02 | 284.0 | 286.0 | 283.0 | 283.0 | -1.0 | -0.35% | 18,400 |
| 2025-10-01 | 288.0 | 288.0 | 282.0 | 284.0 | -4.0 | -1.39% | 19,200 |
| 2025-09-30 | 288.0 | 293.0 | 282.0 | 288.0 | -2.0 | -0.69% | 49,500 |
| 2025-09-29 | 293.0 | 299.0 | 281.0 | 290.0 | -4.0 | -1.36% | 78,400 |
| 2025-09-26 | 301.0 | 306.0 | 289.0 | 294.0 | -8.0 | -2.65% | 69,500 |
| 2025-09-25 | 293.0 | 305.0 | 288.0 | 302.0 | +9.0 | +3.07% | 32,900 |
| 2025-09-24 | 292.0 | 299.0 | 290.0 | 293.0 | -1.0 | -0.34% | 33,300 |
| 2025-09-22 | 291.0 | 297.0 | 285.0 | 294.0 | +3.0 | +1.03% | 19,800 |
| 2025-09-19 | 286.0 | 291.0 | 283.0 | 291.0 | +4.0 | +1.39% | 14,700 |
| 2025-09-18 | 287.0 | 300.0 | 287.0 | 287.0 | 0.0 | 0.00% | 13,000 |
| 2025-09-17 | 286.0 | 287.0 | 286.0 | 287.0 | +1.0 | +0.35% | 2,200 |
| 2025-09-16 | 294.0 | 295.0 | 286.0 | 286.0 | 0.0 | 0.00% | 24,300 |
| 2025-09-12 | 287.0 | 287.0 | 283.0 | 286.0 | — | — | 7,100 |
直近120営業日分を表示