日本高純度化学
4973プライム/化学/JAPAN PURE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,885.0 | 5,040.0 | 4,860.0 | 4,950.0 | -30.0 | -0.60% | 45,300 |
| 2026-03-12 | 5,130.0 | 5,220.0 | 4,955.0 | 4,980.0 | -240.0 | -4.60% | 37,100 |
| 2026-03-11 | 5,160.0 | 5,280.0 | 5,120.0 | 5,220.0 | +100.0 | +1.95% | 34,400 |
| 2026-03-10 | 5,050.0 | 5,120.0 | 4,940.0 | 5,120.0 | +215.0 | +4.38% | 37,800 |
| 2026-03-09 | 4,855.0 | 4,920.0 | 4,775.0 | 4,905.0 | -275.0 | -5.31% | 67,100 |
| 2026-03-06 | 5,140.0 | 5,180.0 | 5,000.0 | 5,180.0 | +40.0 | +0.78% | 30,500 |
| 2026-03-05 | 4,960.0 | 5,160.0 | 4,950.0 | 5,140.0 | +365.0 | +7.64% | 88,700 |
| 2026-03-04 | 4,900.0 | 4,990.0 | 4,665.0 | 4,775.0 | -295.0 | -5.82% | 117,600 |
| 2026-03-03 | 5,150.0 | 5,300.0 | 5,070.0 | 5,070.0 | -130.0 | -2.50% | 86,200 |
| 2026-03-02 | 5,070.0 | 5,300.0 | 5,000.0 | 5,200.0 | -130.0 | -2.44% | 109,900 |
| 2026-02-27 | 5,070.0 | 5,330.0 | 5,020.0 | 5,330.0 | +220.0 | +4.31% | 102,400 |
| 2026-02-26 | 5,180.0 | 5,270.0 | 5,100.0 | 5,110.0 | -80.0 | -1.54% | 64,000 |
| 2026-02-25 | 5,230.0 | 5,280.0 | 5,190.0 | 5,190.0 | -90.0 | -1.70% | 75,500 |
| 2026-02-24 | 5,360.0 | 5,380.0 | 5,200.0 | 5,280.0 | 0.0 | 0.00% | 100,100 |
| 2026-02-20 | 5,230.0 | 5,360.0 | 5,220.0 | 5,280.0 | -40.0 | -0.75% | 50,600 |
| 2026-02-19 | 5,370.0 | 5,380.0 | 5,280.0 | 5,320.0 | -80.0 | -1.48% | 105,700 |
| 2026-02-18 | 5,760.0 | 5,790.0 | 5,370.0 | 5,400.0 | -310.0 | -5.43% | 162,700 |
| 2026-02-17 | 5,220.0 | 5,730.0 | 5,070.0 | 5,710.0 | +530.0 | +10.23% | 174,400 |
| 2026-02-16 | 4,900.0 | 5,220.0 | 4,860.0 | 5,180.0 | +325.0 | +6.69% | 79,800 |
| 2026-02-13 | 4,885.0 | 4,965.0 | 4,850.0 | 4,855.0 | -100.0 | -2.02% | 57,000 |
| 2026-02-12 | 4,865.0 | 5,080.0 | 4,860.0 | 4,955.0 | +55.0 | +1.12% | 103,500 |
| 2026-02-10 | 4,920.0 | 4,955.0 | 4,880.0 | 4,900.0 | -50.0 | -1.01% | 66,900 |
| 2026-02-09 | 5,060.0 | 5,110.0 | 4,950.0 | 4,950.0 | -70.0 | -1.39% | 42,900 |
| 2026-02-06 | 4,970.0 | 5,110.0 | 4,940.0 | 5,020.0 | -10.0 | -0.20% | 39,900 |
| 2026-02-05 | 5,090.0 | 5,140.0 | 5,000.0 | 5,030.0 | -60.0 | -1.18% | 46,200 |
| 2026-02-04 | 4,900.0 | 5,100.0 | 4,900.0 | 5,090.0 | +150.0 | +3.04% | 59,800 |
| 2026-02-03 | 4,990.0 | 4,990.0 | 4,820.0 | 4,940.0 | +80.0 | +1.65% | 49,400 |
| 2026-02-02 | 4,925.0 | 5,030.0 | 4,810.0 | 4,860.0 | -45.0 | -0.92% | 71,700 |
| 2026-01-30 | 4,725.0 | 4,940.0 | 4,650.0 | 4,905.0 | +180.0 | +3.81% | 99,300 |
| 2026-01-29 | 4,780.0 | 4,890.0 | 4,600.0 | 4,725.0 | -55.0 | -1.15% | 158,500 |
| 2026-01-28 | 5,220.0 | 5,220.0 | 4,780.0 | 4,780.0 | -80.0 | -1.65% | 444,200 |
| 2026-01-27 | 4,860.0 | 4,860.0 | 4,860.0 | 4,860.0 | +700.0 | +16.83% | 21,700 |
| 2026-01-26 | 4,125.0 | 4,195.0 | 3,990.0 | 4,160.0 | +35.0 | +0.85% | 143,600 |
| 2026-01-23 | 4,070.0 | 4,145.0 | 3,975.0 | 4,125.0 | +125.0 | +3.13% | 28,700 |
| 2026-01-22 | 3,980.0 | 4,030.0 | 3,950.0 | 4,000.0 | +45.0 | +1.14% | 14,900 |
| 2026-01-21 | 3,860.0 | 4,000.0 | 3,825.0 | 3,955.0 | +60.0 | +1.54% | 26,300 |
| 2026-01-20 | 3,975.0 | 3,985.0 | 3,895.0 | 3,895.0 | -130.0 | -3.23% | 17,000 |
| 2026-01-19 | 4,090.0 | 4,095.0 | 3,960.0 | 4,025.0 | -95.0 | -2.31% | 29,400 |
| 2026-01-16 | 4,290.0 | 4,385.0 | 4,020.0 | 4,120.0 | -130.0 | -3.06% | 90,400 |
| 2026-01-15 | 4,000.0 | 4,250.0 | 3,945.0 | 4,250.0 | +275.0 | +6.92% | 68,200 |
| 2026-01-14 | 3,770.0 | 4,035.0 | 3,760.0 | 3,975.0 | +135.0 | +3.52% | 45,000 |
| 2026-01-13 | 3,800.0 | 3,860.0 | 3,670.0 | 3,840.0 | +80.0 | +2.13% | 49,500 |
| 2026-01-09 | 3,660.0 | 3,880.0 | 3,640.0 | 3,760.0 | +240.0 | +6.82% | 137,400 |
| 2026-01-08 | 3,535.0 | 3,555.0 | 3,500.0 | 3,520.0 | -15.0 | -0.42% | 7,600 |
| 2026-01-07 | 3,605.0 | 3,630.0 | 3,510.0 | 3,535.0 | -70.0 | -1.94% | 19,700 |
| 2026-01-06 | 3,570.0 | 3,640.0 | 3,570.0 | 3,605.0 | +55.0 | +1.55% | 9,800 |
| 2026-01-05 | 3,540.0 | 3,575.0 | 3,495.0 | 3,550.0 | +35.0 | +1.00% | 11,400 |
| 2025-12-30 | 3,500.0 | 3,545.0 | 3,465.0 | 3,515.0 | +15.0 | +0.43% | 11,900 |
| 2025-12-29 | 3,480.0 | 3,530.0 | 3,460.0 | 3,500.0 | +20.0 | +0.57% | 17,700 |
| 2025-12-26 | 3,475.0 | 3,480.0 | 3,425.0 | 3,480.0 | +45.0 | +1.31% | 11,600 |
| 2025-12-25 | 3,435.0 | 3,485.0 | 3,410.0 | 3,435.0 | 0.0 | 0.00% | 15,200 |
| 2025-12-24 | 3,500.0 | 3,540.0 | 3,430.0 | 3,435.0 | -35.0 | -1.01% | 24,700 |
| 2025-12-23 | 3,390.0 | 3,470.0 | 3,385.0 | 3,470.0 | +145.0 | +4.36% | 39,500 |
| 2025-12-22 | 3,290.0 | 3,330.0 | 3,275.0 | 3,325.0 | +70.0 | +2.15% | 11,600 |
| 2025-12-19 | 3,240.0 | 3,295.0 | 3,240.0 | 3,255.0 | +15.0 | +0.46% | 15,400 |
| 2025-12-18 | 3,235.0 | 3,280.0 | 3,220.0 | 3,240.0 | -10.0 | -0.31% | 7,200 |
| 2025-12-17 | 3,295.0 | 3,315.0 | 3,245.0 | 3,250.0 | -55.0 | -1.66% | 5,500 |
| 2025-12-16 | 3,355.0 | 3,355.0 | 3,240.0 | 3,305.0 | -80.0 | -2.36% | 15,700 |
| 2025-12-15 | 3,380.0 | 3,390.0 | 3,350.0 | 3,385.0 | +45.0 | +1.35% | 13,300 |
| 2025-12-12 | 3,355.0 | 3,385.0 | 3,325.0 | 3,340.0 | +35.0 | +1.06% | 15,100 |
| 2025-12-11 | 3,365.0 | 3,365.0 | 3,295.0 | 3,305.0 | -55.0 | -1.64% | 10,300 |
| 2025-12-10 | 3,295.0 | 3,390.0 | 3,295.0 | 3,360.0 | +50.0 | +1.51% | 8,200 |
| 2025-12-09 | 3,310.0 | 3,380.0 | 3,310.0 | 3,310.0 | -30.0 | -0.90% | 8,500 |
| 2025-12-08 | 3,380.0 | 3,395.0 | 3,320.0 | 3,340.0 | -20.0 | -0.60% | 8,100 |
| 2025-12-05 | 3,370.0 | 3,380.0 | 3,340.0 | 3,360.0 | -50.0 | -1.47% | 7,000 |
| 2025-12-04 | 3,365.0 | 3,415.0 | 3,345.0 | 3,410.0 | +55.0 | +1.64% | 12,300 |
| 2025-12-03 | 3,400.0 | 3,405.0 | 3,355.0 | 3,355.0 | -65.0 | -1.90% | 9,500 |
| 2025-12-02 | 3,445.0 | 3,450.0 | 3,355.0 | 3,420.0 | -25.0 | -0.73% | 17,600 |
| 2025-12-01 | 3,350.0 | 3,480.0 | 3,320.0 | 3,445.0 | +165.0 | +5.03% | 44,200 |
| 2025-11-28 | 3,190.0 | 3,350.0 | 3,190.0 | 3,280.0 | +100.0 | +3.14% | 39,600 |
| 2025-11-27 | 3,085.0 | 3,210.0 | 3,075.0 | 3,180.0 | +95.0 | +3.08% | 13,900 |
| 2025-11-26 | 3,055.0 | 3,090.0 | 3,055.0 | 3,085.0 | +30.0 | +0.98% | 3,700 |
| 2025-11-25 | 3,085.0 | 3,085.0 | 3,050.0 | 3,055.0 | +5.0 | +0.16% | 4,500 |
| 2025-11-21 | 3,025.0 | 3,060.0 | 3,020.0 | 3,050.0 | -15.0 | -0.49% | 6,300 |
| 2025-11-20 | 3,050.0 | 3,105.0 | 3,050.0 | 3,065.0 | +40.0 | +1.32% | 9,000 |
| 2025-11-19 | 3,060.0 | 3,070.0 | 3,025.0 | 3,025.0 | -35.0 | -1.14% | 6,200 |
| 2025-11-18 | 3,080.0 | 3,090.0 | 3,060.0 | 3,060.0 | -30.0 | -0.97% | 5,500 |
| 2025-11-17 | 3,125.0 | 3,135.0 | 3,085.0 | 3,090.0 | -35.0 | -1.12% | 6,000 |
| 2025-11-14 | 3,155.0 | 3,155.0 | 3,120.0 | 3,125.0 | -35.0 | -1.11% | 4,200 |
| 2025-11-13 | 3,135.0 | 3,160.0 | 3,135.0 | 3,160.0 | +25.0 | +0.80% | 2,500 |
| 2025-11-12 | 3,110.0 | 3,135.0 | 3,110.0 | 3,135.0 | +25.0 | +0.80% | 5,100 |
| 2025-11-11 | 3,145.0 | 3,145.0 | 3,070.0 | 3,110.0 | -35.0 | -1.11% | 10,000 |
| 2025-11-10 | 3,125.0 | 3,160.0 | 3,125.0 | 3,145.0 | +5.0 | +0.16% | 4,800 |
| 2025-11-07 | 3,140.0 | 3,155.0 | 3,110.0 | 3,140.0 | +10.0 | +0.32% | 5,000 |
| 2025-11-06 | 3,100.0 | 3,160.0 | 3,100.0 | 3,130.0 | +30.0 | +0.97% | 7,100 |
| 2025-11-05 | 3,105.0 | 3,130.0 | 3,075.0 | 3,100.0 | -35.0 | -1.12% | 9,400 |
| 2025-11-04 | 3,095.0 | 3,160.0 | 3,080.0 | 3,135.0 | +55.0 | +1.79% | 8,200 |
| 2025-10-31 | 3,100.0 | 3,110.0 | 3,070.0 | 3,080.0 | -20.0 | -0.65% | 12,400 |
| 2025-10-30 | 3,115.0 | 3,135.0 | 3,090.0 | 3,100.0 | -25.0 | -0.80% | 12,800 |
| 2025-10-29 | 3,195.0 | 3,195.0 | 3,105.0 | 3,125.0 | -5.0 | -0.16% | 13,300 |
| 2025-10-28 | 3,235.0 | 3,235.0 | 3,115.0 | 3,130.0 | -145.0 | -4.43% | 27,200 |
| 2025-10-27 | 3,330.0 | 3,345.0 | 3,260.0 | 3,275.0 | -25.0 | -0.76% | 27,600 |
| 2025-10-24 | 3,095.0 | 3,350.0 | 3,095.0 | 3,300.0 | +205.0 | +6.62% | 97,400 |
| 2025-10-23 | 3,105.0 | 3,120.0 | 3,075.0 | 3,095.0 | -5.0 | -0.16% | 13,200 |
| 2025-10-22 | 3,080.0 | 3,115.0 | 3,080.0 | 3,100.0 | +25.0 | +0.81% | 4,900 |
| 2025-10-21 | 3,080.0 | 3,080.0 | 2,990.0 | 3,075.0 | +30.0 | +0.99% | 22,300 |
| 2025-10-20 | 3,030.0 | 3,045.0 | 3,025.0 | 3,045.0 | +15.0 | +0.50% | 7,600 |
| 2025-10-17 | 3,050.0 | 3,050.0 | 2,994.0 | 3,030.0 | -20.0 | -0.66% | 12,200 |
| 2025-10-16 | 3,035.0 | 3,085.0 | 3,035.0 | 3,050.0 | 0.0 | 0.00% | 5,400 |
| 2025-10-15 | 2,981.0 | 3,050.0 | 2,981.0 | 3,050.0 | +65.0 | +2.18% | 16,600 |
| 2025-10-14 | 2,992.0 | 3,020.0 | 2,981.0 | 2,985.0 | -40.0 | -1.32% | 16,000 |
| 2025-10-10 | 3,055.0 | 3,070.0 | 3,010.0 | 3,025.0 | -40.0 | -1.31% | 8,000 |
| 2025-10-09 | 3,080.0 | 3,080.0 | 3,060.0 | 3,065.0 | -5.0 | -0.16% | 4,500 |
| 2025-10-08 | 3,080.0 | 3,080.0 | 3,055.0 | 3,070.0 | -10.0 | -0.32% | 5,600 |
| 2025-10-07 | 3,070.0 | 3,095.0 | 3,065.0 | 3,080.0 | +5.0 | +0.16% | 6,300 |
| 2025-10-06 | 3,060.0 | 3,080.0 | 3,040.0 | 3,075.0 | +65.0 | +2.16% | 17,400 |
| 2025-10-03 | 2,995.0 | 3,045.0 | 2,995.0 | 3,010.0 | +13.0 | +0.43% | 14,700 |
| 2025-10-02 | 3,045.0 | 3,045.0 | 2,990.0 | 2,997.0 | -43.0 | -1.41% | 12,400 |
| 2025-10-01 | 3,090.0 | 3,090.0 | 3,020.0 | 3,040.0 | -50.0 | -1.62% | 12,100 |
| 2025-09-30 | 3,165.0 | 3,165.0 | 3,090.0 | 3,090.0 | -70.0 | -2.22% | 17,100 |
| 2025-09-29 | 3,190.0 | 3,190.0 | 3,160.0 | 3,160.0 | -100.0 | -3.07% | 7,800 |
| 2025-09-26 | 3,260.0 | 3,260.0 | 3,225.0 | 3,260.0 | +15.0 | +0.46% | 9,600 |
| 2025-09-25 | 3,240.0 | 3,275.0 | 3,215.0 | 3,245.0 | +25.0 | +0.78% | 8,900 |
| 2025-09-24 | 3,245.0 | 3,245.0 | 3,185.0 | 3,220.0 | -60.0 | -1.83% | 12,800 |
| 2025-09-22 | 3,330.0 | 3,390.0 | 3,255.0 | 3,280.0 | -50.0 | -1.50% | 24,800 |
| 2025-09-19 | 3,150.0 | 3,330.0 | 3,150.0 | 3,330.0 | +185.0 | +5.88% | 62,700 |
| 2025-09-18 | 3,165.0 | 3,165.0 | 3,135.0 | 3,145.0 | -45.0 | -1.41% | 12,100 |
| 2025-09-17 | 3,085.0 | 3,190.0 | 3,080.0 | 3,190.0 | +110.0 | +3.57% | 34,200 |
| 2025-09-16 | 3,085.0 | 3,115.0 | 3,080.0 | 3,080.0 | -5.0 | -0.16% | 9,600 |
| 2025-09-12 | 3,095.0 | 3,095.0 | 3,080.0 | 3,085.0 | — | — | 9,100 |
直近120営業日分を表示