KabuInsight

上村工業

4966
スタンダード/化学/C.Uyemura & 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
2026-03-1321,800.022,520.021,760.022,130.0+160.0+0.73%68,000
2026-03-1221,910.022,350.021,870.021,970.0-240.0-1.08%61,100
2026-03-1121,260.022,420.021,260.022,210.0+1450.0+6.98%56,900
2026-03-1020,790.021,440.020,510.020,760.0+870.0+4.37%72,000
2026-03-0920,210.020,380.019,380.019,890.0-1610.0-7.49%67,400
2026-03-0621,000.021,690.020,830.021,500.0+200.0+0.94%39,700
2026-03-0521,170.022,510.021,170.021,300.0+630.0+3.05%66,000
2026-03-0421,240.021,320.020,190.020,670.0-980.0-4.53%53,400
2026-03-0321,920.022,300.021,240.021,650.0-630.0-2.83%82,900
2026-03-0221,400.022,300.021,250.022,280.0+590.0+2.72%52,800
2026-02-2721,340.021,850.021,210.021,690.0+340.0+1.59%49,600
2026-02-2621,610.022,070.021,160.021,350.0-500.0-2.29%37,400
2026-02-2521,730.022,690.021,500.021,850.0+160.0+0.74%30,000
2026-02-2421,120.021,870.021,090.021,690.0+580.0+2.75%37,600
2026-02-2020,980.021,200.020,870.021,110.0+40.0+0.19%28,100
2026-02-1920,610.021,070.020,470.021,070.0+610.0+2.98%24,800
2026-02-1820,220.020,630.020,190.020,460.0+40.0+0.20%30,200
2026-02-1720,400.020,540.019,990.020,420.0+120.0+0.59%33,800
2026-02-1620,340.020,630.020,150.020,300.0+360.0+1.81%36,800
2026-02-1319,960.020,370.019,690.019,940.0-480.0-2.35%42,400
2026-02-1220,230.020,930.020,000.020,420.0+190.0+0.94%72,600
2026-02-1019,180.020,300.019,090.020,230.0+1050.0+5.47%67,300
2026-02-0918,840.019,630.018,360.019,180.0+340.0+1.80%109,400
2026-02-0618,500.018,900.018,240.018,840.0+420.0+2.28%50,800
2026-02-0519,030.019,210.018,050.018,420.0-330.0-1.76%48,500
2026-02-0419,030.019,080.018,470.018,750.0-180.0-0.95%69,900
2026-02-0318,020.019,040.018,000.018,930.0+1130.0+6.35%55,800
2026-02-0217,860.018,220.017,710.017,800.0-60.0-0.34%54,700
2026-01-3017,630.017,880.017,340.017,860.0-170.0-0.94%43,600
2026-01-2917,900.018,170.017,710.018,030.0+530.0+3.03%50,600
2026-01-2818,020.018,020.017,320.017,500.0-120.0-0.68%48,300
2026-01-2717,400.017,740.017,240.017,620.0+380.0+2.20%35,600
2026-01-2617,580.017,740.017,040.017,240.0-520.0-2.93%40,600
2026-01-2317,590.017,980.017,280.017,760.0+310.0+1.78%58,900
2026-01-2217,230.017,550.017,020.017,450.0+700.0+4.18%48,800
2026-01-2116,400.017,130.016,180.016,750.0+310.0+1.89%49,400
2026-01-2016,890.016,960.016,440.016,440.0-850.0-4.92%49,600
2026-01-1916,770.017,350.016,520.017,290.0+510.0+3.04%64,200
2026-01-1616,040.017,430.015,960.016,780.0+800.0+5.01%75,900
2026-01-1515,610.016,000.015,530.015,980.0+310.0+1.98%33,000
2026-01-1415,220.015,670.015,220.015,670.0+380.0+2.49%43,500
2026-01-1315,200.015,520.015,040.015,290.0+360.0+2.41%52,400
2026-01-0915,100.015,130.014,690.014,930.0-170.0-1.13%31,600
2026-01-0815,150.015,380.014,920.015,100.0-50.0-0.33%33,500
2026-01-0714,950.015,150.014,880.015,150.0+230.0+1.54%27,400
2026-01-0614,910.015,140.014,770.014,920.0+200.0+1.36%27,900
2026-01-0514,550.014,790.014,540.014,720.0+60.0+0.41%24,600
2025-12-3014,680.014,890.014,530.014,660.0-30.0-0.20%17,400
2025-12-2914,650.014,810.014,470.014,690.0+40.0+0.27%11,700
2025-12-2614,520.014,730.014,510.014,650.0-90.0-0.61%15,400
2025-12-2515,080.015,080.014,690.014,740.0-210.0-1.40%14,000
2025-12-2414,900.015,000.014,800.014,950.0+30.0+0.20%19,000
2025-12-2314,880.014,920.014,680.014,920.00.00.00%23,100
2025-12-2214,850.015,050.014,550.014,920.0+270.0+1.84%23,800
2025-12-1914,940.014,940.014,290.014,650.0+310.0+2.16%28,300
2025-12-1814,350.014,600.014,260.014,340.0-310.0-2.12%14,700
2025-12-1714,250.014,750.014,180.014,650.0+280.0+1.95%27,600
2025-12-1614,910.014,980.014,360.014,370.0-540.0-3.62%22,400
2025-12-1514,700.014,980.014,590.014,910.0-80.0-0.53%15,300
2025-12-1214,720.014,990.014,660.014,990.0+270.0+1.83%25,000
2025-12-1115,220.015,220.014,710.014,720.0-350.0-2.32%22,700
2025-12-1015,180.015,440.014,960.015,070.0-150.0-0.99%21,400
2025-12-0914,900.015,260.014,860.015,220.0+180.0+1.20%20,100
2025-12-0814,640.015,060.014,640.015,040.0+270.0+1.83%25,200
2025-12-0514,400.014,790.014,400.014,770.0+70.0+0.48%19,400
2025-12-0414,750.014,920.014,580.014,700.0+230.0+1.59%19,100
2025-12-0314,600.014,640.014,430.014,470.0-130.0-0.89%27,600
2025-12-0214,910.015,110.014,600.014,600.0-10.0-0.07%28,400
2025-12-0115,020.015,100.014,540.014,610.0-320.0-2.14%24,400
2025-11-2814,560.015,050.014,540.014,930.0+340.0+2.33%43,800
2025-11-2714,490.014,700.014,320.014,590.0+350.0+2.46%26,600
2025-11-2613,780.014,330.013,780.014,240.0+460.0+3.34%31,900
2025-11-2514,130.014,140.013,770.013,780.0-50.0-0.36%20,200
2025-11-2113,970.014,120.013,680.013,830.0-590.0-4.09%51,800
2025-11-2014,000.014,420.013,860.014,420.0+630.0+4.57%59,500
2025-11-1913,610.013,850.013,460.013,790.0-120.0-0.86%47,200
2025-11-1814,390.014,390.013,790.013,910.0-480.0-3.34%44,600
2025-11-1714,570.014,600.014,250.014,390.0+30.0+0.21%41,200
2025-11-1414,250.014,500.014,020.014,360.0-50.0-0.35%36,800
2025-11-1313,980.014,450.013,800.014,410.0+390.0+2.78%53,900
2025-11-1213,510.014,190.013,210.014,020.0+500.0+3.70%86,100
2025-11-1112,680.013,760.012,680.013,520.0+330.0+2.50%108,400
2025-11-1012,670.014,240.012,670.013,190.0+500.0+3.94%160,600
2025-11-0712,560.012,770.012,560.012,690.0-140.0-1.09%30,000
2025-11-0612,590.012,830.012,530.012,830.0+320.0+2.56%27,700
2025-11-0512,780.012,780.012,110.012,510.0-190.0-1.50%41,600
2025-11-0412,560.012,910.012,320.012,700.0+140.0+1.11%37,600
2025-10-3112,450.012,570.012,220.012,560.0+110.0+0.88%22,600
2025-10-3012,020.012,450.012,020.012,450.0+230.0+1.88%18,700
2025-10-2912,100.012,350.011,980.012,220.0+120.0+0.99%25,400
2025-10-2812,380.012,380.012,100.012,100.0-390.0-3.12%11,800
2025-10-2712,540.012,680.012,330.012,490.0+190.0+1.54%16,500
2025-10-2412,180.012,300.011,980.012,300.0+360.0+3.02%27,100
2025-10-2312,050.012,050.011,850.011,940.0-50.0-0.42%13,500
2025-10-2211,760.012,010.011,760.011,990.0-10.0-0.08%34,100
2025-10-2111,700.012,110.011,700.012,000.0+60.0+0.50%19,400
2025-10-2011,950.012,120.011,880.011,940.0+30.0+0.25%42,700
2025-10-1712,090.012,090.011,900.011,910.0-180.0-1.49%20,600
2025-10-1612,280.012,280.011,990.012,090.0-100.0-0.82%20,000
2025-10-1511,890.012,230.011,870.012,190.0+370.0+3.13%27,000
2025-10-1411,980.012,180.011,700.011,820.0-310.0-2.56%39,700
2025-10-1012,440.012,440.012,040.012,130.0-310.0-2.49%24,100
2025-10-0912,210.012,540.012,110.012,440.0+200.0+1.63%32,900
2025-10-0812,360.012,360.012,130.012,240.0-50.0-0.41%18,400
2025-10-0712,260.012,450.012,200.012,290.0+30.0+0.24%21,600
2025-10-0612,200.012,320.012,040.012,260.0+320.0+2.68%22,800
2025-10-0311,810.012,000.011,720.011,940.0+150.0+1.27%25,400
2025-10-0211,750.011,820.011,610.011,790.0+180.0+1.55%29,400
2025-10-0111,500.011,660.011,220.011,610.0-90.0-0.77%28,500
2025-09-3011,470.011,810.011,460.011,700.0+230.0+2.01%35,500
2025-09-2911,560.011,660.011,470.011,470.0-210.0-1.80%21,600
2025-09-2611,760.011,780.011,560.011,680.0+30.0+0.26%23,300
2025-09-2511,600.011,800.011,440.011,650.0+160.0+1.39%24,600
2025-09-2411,450.011,650.011,350.011,490.0-70.0-0.61%30,500
2025-09-2211,370.011,700.011,220.011,560.0+260.0+2.30%30,400
2025-09-1911,360.011,460.011,170.011,300.0-40.0-0.35%37,500
2025-09-1811,000.011,370.011,000.011,340.0+240.0+2.16%31,900
2025-09-1711,180.011,180.010,810.011,100.0+100.0+0.91%27,900
2025-09-1611,140.011,140.010,850.011,000.0-250.0-2.22%35,200
2025-09-1210,490.011,250.010,450.011,250.0——55,600

直近120営業日分を表示