KabuInsight

荒川化学工業

4968
プライム/化学/ARAKAWA CHEMICAL INDUSTRIES,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
2026-03-131,336.01,367.01,336.01,354.00.00.00%43,500
2026-03-121,387.01,396.01,354.01,354.0-52.0-3.70%55,300
2026-03-111,398.01,426.01,398.01,406.0+34.0+2.48%50,100
2026-03-101,340.01,388.01,333.01,372.0+58.0+4.41%65,200
2026-03-091,299.01,319.01,280.01,314.0-92.0-6.54%205,000
2026-03-061,402.01,415.01,366.01,406.0-11.0-0.78%73,600
2026-03-051,425.01,433.01,392.01,417.0+62.0+4.58%70,700
2026-03-041,399.01,430.01,321.01,355.0-104.0-7.13%172,400
2026-03-031,518.01,533.01,457.01,459.0-63.0-4.14%80,700
2026-03-021,518.01,533.01,488.01,522.0-34.0-2.19%67,400
2026-02-271,511.01,558.01,511.01,556.0+32.0+2.10%51,400
2026-02-261,536.01,550.01,513.01,524.0+23.0+1.53%75,000
2026-02-251,531.01,536.01,501.01,501.0-14.0-0.92%68,100
2026-02-241,468.01,525.01,468.01,515.0+47.0+3.20%75,100
2026-02-201,491.01,498.01,447.01,468.0-43.0-2.85%59,000
2026-02-191,494.01,514.01,487.01,511.0+20.0+1.34%45,600
2026-02-181,447.01,497.01,447.01,491.0+38.0+2.62%36,900
2026-02-171,468.01,479.01,445.01,453.0-15.0-1.02%52,800
2026-02-161,474.01,478.01,460.01,468.0-6.0-0.41%65,800
2026-02-131,512.01,512.01,463.01,474.0-40.0-2.64%53,000
2026-02-121,500.01,527.01,488.01,514.0+13.0+0.87%80,800
2026-02-101,463.01,506.01,463.01,501.0+38.0+2.60%86,600
2026-02-091,488.01,498.01,448.01,463.0+2.0+0.14%136,300
2026-02-061,335.01,461.01,326.01,461.0+156.0+11.95%283,300
2026-02-051,364.01,378.01,288.01,305.0-47.0-3.48%151,800
2026-02-041,333.01,362.01,330.01,352.0+17.0+1.27%53,600
2026-02-031,328.01,342.01,316.01,335.0+28.0+2.14%50,400
2026-02-021,330.01,353.01,303.01,307.0-8.0-0.61%102,800
2026-01-301,314.01,318.01,299.01,315.0+7.0+0.54%45,300
2026-01-291,295.01,310.01,275.01,308.0+14.0+1.08%58,700
2026-01-281,316.01,316.01,292.01,294.0-22.0-1.67%38,900
2026-01-271,302.01,324.01,292.01,316.0+7.0+0.53%51,600
2026-01-261,326.01,326.01,305.01,309.0-28.0-2.09%51,400
2026-01-231,335.01,344.01,318.01,337.0+5.0+0.38%68,400
2026-01-221,278.01,342.01,276.01,332.0+75.0+5.97%126,700
2026-01-211,232.01,264.01,228.01,257.00.00.00%60,700
2026-01-201,285.01,292.01,257.01,257.0-31.0-2.41%46,700
2026-01-191,303.01,305.01,272.01,288.0-15.0-1.15%32,500
2026-01-161,295.01,304.01,287.01,303.00.00.00%37,900
2026-01-151,275.01,305.01,273.01,303.0+25.0+1.96%41,400
2026-01-141,269.01,285.01,268.01,278.0+10.0+0.79%35,800
2026-01-131,274.01,285.01,256.01,268.0+8.0+0.63%64,300
2026-01-091,260.01,278.01,249.01,260.0-1.0-0.08%52,300
2026-01-081,278.01,283.01,261.01,261.0-31.0-2.40%47,300
2026-01-071,263.01,306.01,263.01,292.0+19.0+1.49%72,800
2026-01-061,265.01,290.01,265.01,273.0+8.0+0.63%58,800
2026-01-051,223.01,266.01,223.01,265.0+45.0+3.69%92,700
2025-12-301,224.01,230.01,214.01,220.0-6.0-0.49%38,200
2025-12-291,215.01,228.01,206.01,226.0+23.0+1.91%77,600
2025-12-261,204.01,206.01,198.01,203.0+4.0+0.33%40,100
2025-12-251,197.01,204.01,184.01,199.0+26.0+2.22%60,800
2025-12-241,180.01,184.01,171.01,173.0+3.0+0.26%39,200
2025-12-231,159.01,170.01,152.01,170.0+18.0+1.56%41,700
2025-12-221,171.01,171.01,150.01,152.0-14.0-1.20%54,300
2025-12-191,172.01,176.01,157.01,166.0-8.0-0.68%39,300
2025-12-181,167.01,178.01,154.01,174.0+6.0+0.51%38,400
2025-12-171,166.01,168.01,143.01,168.0+14.0+1.21%50,600
2025-12-161,172.01,178.01,154.01,154.0-12.0-1.03%90,100
2025-12-151,115.01,172.01,115.01,166.0+44.0+3.92%85,100
2025-12-121,102.01,122.01,102.01,122.0+31.0+2.84%33,000
2025-12-111,113.01,114.01,091.01,091.0-16.0-1.45%31,300
2025-12-101,094.01,115.01,090.01,107.0+15.0+1.37%44,800
2025-12-091,119.01,120.01,083.01,092.0-31.0-2.76%131,800
2025-12-081,142.01,145.01,113.01,123.0-11.0-0.97%78,700
2025-12-051,139.01,153.01,123.01,134.0-1.0-0.09%118,500
2025-12-041,126.01,135.01,121.01,135.0+18.0+1.61%30,600
2025-12-031,125.01,134.01,117.01,117.0-17.0-1.50%27,300
2025-12-021,131.01,137.01,125.01,134.0+3.0+0.27%17,200
2025-12-011,146.01,150.01,131.01,131.0-5.0-0.44%49,200
2025-11-281,128.01,140.01,128.01,136.0+9.0+0.80%31,700
2025-11-271,116.01,138.01,104.01,127.0+7.0+0.63%33,400
2025-11-261,120.01,126.01,113.01,120.0+8.0+0.72%25,200
2025-11-251,108.01,120.01,097.01,112.0-2.0-0.18%76,400
2025-11-211,107.01,117.01,096.01,114.0+10.0+0.91%26,800
2025-11-201,099.01,110.01,087.01,104.0+29.0+2.70%37,800
2025-11-191,076.01,085.01,073.01,075.00.00.00%18,600
2025-11-181,098.01,100.01,075.01,075.0-23.0-2.09%35,400
2025-11-171,107.01,107.01,093.01,098.0-6.0-0.54%22,700
2025-11-141,097.01,110.01,095.01,104.0+5.0+0.45%28,700
2025-11-131,101.01,103.01,092.01,099.0+3.0+0.27%14,600
2025-11-121,080.01,100.01,075.01,096.0+18.0+1.67%20,100
2025-11-111,094.01,096.01,072.01,078.0-12.0-1.10%68,100
2025-11-101,095.01,096.01,087.01,090.0+3.0+0.28%27,200
2025-11-071,081.01,087.01,075.01,087.0+6.0+0.56%30,500
2025-11-061,092.01,092.01,077.01,081.0-6.0-0.55%52,700
2025-11-051,132.01,135.01,072.01,087.0-38.0-3.38%135,700
2025-11-041,108.01,140.01,106.01,125.0+11.0+0.99%69,000
2025-10-311,099.01,119.01,099.01,114.0+15.0+1.36%36,300
2025-10-301,087.01,106.01,086.01,099.0+9.0+0.83%150,900
2025-10-291,104.01,109.01,087.01,090.0-19.0-1.71%42,300
2025-10-281,134.01,136.01,109.01,109.0-32.0-2.80%46,000
2025-10-271,131.01,141.01,130.01,141.0+14.0+1.24%64,900
2025-10-241,116.01,127.01,116.01,127.0+12.0+1.08%31,600
2025-10-231,105.01,123.01,099.01,115.0-12.0-1.06%53,200
2025-10-221,067.01,127.01,066.01,127.0+63.0+5.92%110,600
2025-10-211,067.01,073.01,063.01,064.0-3.0-0.28%70,000
2025-10-201,076.01,076.01,067.01,067.0+1.0+0.09%37,400
2025-10-171,075.01,075.01,061.01,066.0-5.0-0.47%26,000
2025-10-161,079.01,079.01,070.01,071.0-2.0-0.19%29,800
2025-10-151,056.01,074.01,056.01,073.0+19.0+1.80%28,300
2025-10-141,043.01,058.01,040.01,054.0-10.0-0.94%52,400
2025-10-101,088.01,091.01,063.01,064.0-35.0-3.18%46,000
2025-10-091,094.01,111.01,091.01,099.0+20.0+1.85%47,200
2025-10-081,090.01,096.01,079.01,079.0-11.0-1.01%21,500
2025-10-071,089.01,099.01,089.01,090.0-2.0-0.18%21,800
2025-10-061,094.01,095.01,081.01,092.0+14.0+1.30%34,900
2025-10-031,061.01,081.01,061.01,078.0+20.0+1.89%24,600
2025-10-021,055.01,067.01,050.01,058.00.00.00%38,800
2025-10-011,084.01,086.01,058.01,058.0-38.0-3.47%58,200
2025-09-301,107.01,107.01,087.01,096.0-10.0-0.90%37,900
2025-09-291,114.01,119.01,102.01,106.0-33.0-2.90%41,400
2025-09-261,131.01,143.01,131.01,139.0+8.0+0.71%47,500
2025-09-251,121.01,131.01,121.01,131.0+10.0+0.89%28,500
2025-09-241,128.01,128.01,116.01,121.0-4.0-0.36%49,900
2025-09-221,122.01,131.01,122.01,125.0-1.0-0.09%35,500
2025-09-191,136.01,140.01,123.01,126.0-6.0-0.53%50,800
2025-09-181,145.01,145.01,131.01,132.0-10.0-0.88%35,800
2025-09-171,150.01,150.01,137.01,142.0-9.0-0.78%34,100
2025-09-161,141.01,151.01,140.01,151.0+14.0+1.23%27,100
2025-09-121,130.01,138.01,129.01,137.0——28,900

直近120営業日分を表示