KabuInsight

綜研化学

4972
スタンダード/化学/Soken Chemical & Engineering 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
2026-03-133,295.03,340.03,240.03,255.0-85.0-2.54%83,600
2026-03-123,400.03,440.03,330.03,340.0-105.0-3.05%68,100
2026-03-113,480.03,495.03,420.03,445.0-5.0-0.14%42,300
2026-03-103,330.03,470.03,325.03,450.0+170.0+5.18%74,000
2026-03-093,155.03,300.03,075.03,280.0+5.0+0.15%149,700
2026-03-063,250.03,330.03,150.03,275.0+20.0+0.61%44,000
2026-03-053,200.03,280.03,200.03,255.0+95.0+3.01%157,600
2026-03-043,030.03,215.02,950.03,160.0+30.0+0.96%180,500
2026-03-033,230.03,250.03,125.03,130.0-110.0-3.40%93,500
2026-03-023,210.03,270.03,070.03,240.0-50.0-1.52%65,400
2026-02-273,285.03,305.03,270.03,290.0-30.0-0.90%42,900
2026-02-263,285.03,355.03,245.03,320.0+65.0+2.00%57,700
2026-02-253,300.03,300.03,240.03,255.00.00.00%63,400
2026-02-243,160.03,255.03,155.03,255.0+90.0+2.84%36,800
2026-02-203,180.03,180.03,075.03,165.0-15.0-0.47%47,000
2026-02-193,120.03,210.03,075.03,180.0+60.0+1.92%40,400
2026-02-183,005.03,140.03,005.03,120.0+137.0+4.59%77,400
2026-02-173,030.03,065.02,948.02,983.0-17.0-0.57%73,800
2026-02-162,982.03,000.02,939.03,000.0+41.0+1.39%53,500
2026-02-132,958.02,960.02,911.02,959.0-3.0-0.10%49,300
2026-02-122,961.02,967.02,888.02,962.0-15.0-0.50%49,700
2026-02-102,960.02,986.02,936.02,977.0+11.0+0.37%60,200
2026-02-092,989.02,989.02,938.02,966.0+7.0+0.24%34,100
2026-02-062,995.02,996.02,939.02,959.0-35.0-1.17%25,800
2026-02-052,965.02,994.02,959.02,994.0+50.0+1.70%37,300
2026-02-042,871.02,944.02,870.02,944.0+61.0+2.12%86,000
2026-02-032,839.02,919.02,835.02,883.0+44.0+1.55%75,000
2026-02-022,820.02,860.02,800.02,839.0+20.0+0.71%196,500
2026-01-302,796.02,859.02,760.02,819.0+40.0+1.44%97,100
2026-01-292,801.02,801.02,718.02,779.0-22.0-0.79%77,500
2026-01-282,786.02,807.02,735.02,801.0+3.0+0.11%67,400
2026-01-272,753.02,811.02,714.02,798.0+26.0+0.94%78,100
2026-01-262,798.02,818.02,750.02,772.0-8.0-0.29%25,200
2026-01-232,788.02,826.02,777.02,780.0+10.0+0.36%20,700
2026-01-222,753.02,786.02,720.02,770.0+17.0+0.62%86,300
2026-01-212,692.02,760.02,692.02,753.0+19.0+0.69%20,700
2026-01-202,761.02,765.02,678.02,734.0-21.0-0.76%55,500
2026-01-192,732.02,761.02,700.02,755.0+11.0+0.40%44,000
2026-01-162,632.02,744.02,630.02,744.0+92.0+3.47%51,500
2026-01-152,695.02,727.02,640.02,652.0-50.0-1.85%44,700
2026-01-142,712.02,733.02,690.02,702.0-16.0-0.59%35,700
2026-01-132,749.02,750.02,699.02,718.0+16.0+0.59%40,100
2026-01-092,725.02,759.02,702.02,702.0-23.0-0.84%26,500
2026-01-082,720.02,740.02,689.02,725.0-24.0-0.87%50,600
2026-01-072,613.02,750.02,609.02,749.0+124.0+4.72%75,500
2026-01-062,629.02,650.02,609.02,625.0+23.0+0.88%26,100
2026-01-052,639.02,660.02,602.02,602.0-37.0-1.40%35,800
2025-12-302,665.02,682.02,631.02,639.0-26.0-0.98%23,700
2025-12-292,625.02,672.02,625.02,665.0+40.0+1.52%31,500
2025-12-262,611.02,641.02,611.02,625.0+14.0+0.54%23,200
2025-12-252,605.02,623.02,605.02,611.0+7.0+0.27%16,200
2025-12-242,633.02,649.02,601.02,604.0-23.0-0.88%25,500
2025-12-232,618.02,640.02,600.02,627.0-6.0-0.23%35,100
2025-12-222,622.02,644.02,607.02,633.0+8.0+0.30%32,300
2025-12-192,611.02,630.02,597.02,625.0+23.0+0.88%28,900
2025-12-182,588.02,618.02,588.02,602.0+2.0+0.08%27,700
2025-12-172,597.02,630.02,590.02,600.0-3.0-0.12%40,800
2025-12-162,615.02,635.02,567.02,603.0-26.0-0.99%39,700
2025-12-152,650.02,675.02,592.02,629.0-56.0-2.09%62,400
2025-12-122,607.02,688.02,607.02,685.0+64.0+2.44%49,300
2025-12-112,607.02,637.02,605.02,621.0+4.0+0.15%21,400
2025-12-102,611.02,643.02,601.02,617.0+6.0+0.23%62,500
2025-12-092,602.02,620.02,585.02,611.0+9.0+0.35%39,000
2025-12-082,531.02,620.02,470.02,602.0+24.0+0.93%76,900
2025-12-052,562.02,592.02,555.02,578.00.00.00%42,400
2025-12-042,564.02,614.02,564.02,578.0-2.0-0.08%65,500
2025-12-032,588.02,600.02,564.02,580.0-8.0-0.31%32,800
2025-12-022,580.02,630.02,562.02,588.0+15.0+0.58%67,400
2025-12-012,631.02,635.02,573.02,573.0-52.0-1.98%36,900
2025-11-282,600.02,648.02,599.02,625.0+20.0+0.77%57,000
2025-11-272,594.02,620.02,583.02,605.0+47.0+1.84%30,900
2025-11-262,580.02,633.02,546.02,558.0-49.0-1.88%75,800
2025-11-252,525.02,618.02,525.02,607.0+105.0+4.20%83,100
2025-11-212,440.02,504.02,418.02,502.0+62.0+2.54%112,000
2025-11-202,454.02,461.02,403.02,440.0+20.0+0.83%71,000
2025-11-192,420.02,441.02,390.02,420.0-7.0-0.29%88,500
2025-11-182,426.02,447.02,399.02,427.0-14.0-0.57%67,200
2025-11-172,415.02,475.02,408.02,441.0+2.0+0.08%70,600
2025-11-142,439.02,455.02,418.02,439.0+6.0+0.25%76,400
2025-11-132,450.02,457.02,424.02,433.0-20.0-0.82%43,800
2025-11-122,425.02,462.02,405.02,453.0+11.0+0.45%72,700
2025-11-112,480.02,480.02,415.02,442.0-7.0-0.29%96,000
2025-11-102,430.02,454.02,390.02,449.0+27.0+1.11%91,700
2025-11-072,301.02,440.02,225.02,422.0+99.0+4.26%101,800
2025-11-062,211.02,341.02,120.02,323.0-38.0-1.61%180,900
2025-11-052,400.02,403.02,213.02,361.0-48.0-1.99%220,400
2025-11-042,392.02,409.02,326.02,409.0+19.0+0.79%150,300
2025-10-312,289.02,400.02,288.02,390.0+95.0+4.14%116,300
2025-10-302,270.02,305.02,252.02,295.0+25.0+1.10%57,000
2025-10-292,206.02,271.02,206.02,270.0+58.0+2.62%56,400
2025-10-282,250.02,280.02,208.02,212.0-44.0-1.95%73,200
2025-10-272,248.02,273.02,223.02,256.0+16.0+0.71%37,400
2025-10-242,262.02,262.02,211.02,240.0-23.0-1.02%38,300
2025-10-232,179.02,271.02,172.02,263.0+83.0+3.81%60,700
2025-10-222,152.02,201.02,126.02,180.0+22.0+1.02%116,300
2025-10-212,162.02,192.02,139.02,158.0-6.0-0.28%122,200
2025-10-202,120.02,173.02,112.02,164.0+44.0+2.08%59,900
2025-10-172,088.02,128.02,085.02,120.0+10.0+0.47%40,300
2025-10-162,106.02,119.02,089.02,110.0+4.0+0.19%42,300
2025-10-152,069.02,110.02,053.02,106.0+62.0+3.03%71,300
2025-10-142,060.02,096.01,989.02,044.0-36.0-1.73%85,700
2025-10-102,120.02,120.02,072.02,080.0-40.0-1.89%70,300
2025-10-092,096.02,129.02,065.02,120.0+24.0+1.15%115,300
2025-10-082,108.02,115.02,077.02,096.0-12.0-0.57%102,200
2025-10-072,095.02,114.02,082.02,108.0+28.0+1.35%98,700
2025-10-062,050.02,087.02,022.02,080.0+43.0+2.11%85,300
2025-10-032,002.02,040.01,986.02,037.0+2.0+0.10%81,700
2025-10-022,049.02,055.01,999.02,035.0-7.0-0.34%50,500
2025-10-012,028.02,056.02,004.02,042.0-17.0-0.83%91,300
2025-09-302,060.02,060.02,014.02,059.0+10.0+0.49%46,900
2025-09-292,076.02,087.01,995.02,049.0-14.0-0.68%45,400
2025-09-262,039.02,063.02,019.02,063.0+14.0+0.68%60,200
2025-09-252,000.02,065.01,992.02,049.0+49.0+2.45%90,000
2025-09-241,917.02,011.01,917.02,000.0+61.0+3.15%110,500
2025-09-221,928.01,960.01,928.01,939.0+11.0+0.57%50,700
2025-09-191,957.01,960.01,916.01,928.0-29.0-1.48%198,100
2025-09-181,930.01,969.01,925.01,957.0+29.0+1.50%74,300
2025-09-171,913.01,985.01,913.01,928.0-6.0-0.31%108,500
2025-09-161,955.01,955.01,901.01,934.0-21.0-1.07%67,400
2025-09-121,949.01,960.01,918.01,955.0——96,000

直近120営業日分を表示