昭和化学工業
4990スタンダード/化学/Showa Chemical Industry 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 | 536.0 | 543.0 | 525.0 | 543.0 | +7.0 | +1.31% | 4,100 |
| 2026-03-12 | 528.0 | 536.0 | 525.0 | 536.0 | +8.0 | +1.52% | 6,700 |
| 2026-03-11 | 540.0 | 543.0 | 527.0 | 528.0 | -11.0 | -2.04% | 11,900 |
| 2026-03-10 | 538.0 | 539.0 | 533.0 | 539.0 | +1.0 | +0.19% | 2,200 |
| 2026-03-09 | 539.0 | 539.0 | 518.0 | 538.0 | -7.0 | -1.28% | 7,700 |
| 2026-03-06 | 538.0 | 545.0 | 534.0 | 545.0 | +7.0 | +1.30% | 4,600 |
| 2026-03-05 | 531.0 | 540.0 | 525.0 | 538.0 | +12.0 | +2.28% | 4,000 |
| 2026-03-04 | 545.0 | 548.0 | 517.0 | 526.0 | -12.0 | -2.23% | 11,800 |
| 2026-03-03 | 581.0 | 581.0 | 534.0 | 538.0 | -41.0 | -7.08% | 8,800 |
| 2026-03-02 | 554.0 | 590.0 | 554.0 | 579.0 | +15.0 | +2.66% | 15,200 |
| 2026-02-27 | 545.0 | 564.0 | 539.0 | 564.0 | +20.0 | +3.68% | 26,200 |
| 2026-02-26 | 536.0 | 544.0 | 535.0 | 544.0 | +8.0 | +1.49% | 4,500 |
| 2026-02-25 | 526.0 | 540.0 | 526.0 | 536.0 | +10.0 | +1.90% | 9,600 |
| 2026-02-24 | 525.0 | 526.0 | 518.0 | 526.0 | +3.0 | +0.57% | 5,300 |
| 2026-02-20 | 530.0 | 530.0 | 523.0 | 523.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-19 | 533.0 | 534.0 | 517.0 | 523.0 | -17.0 | -3.15% | 7,600 |
| 2026-02-18 | 530.0 | 540.0 | 530.0 | 540.0 | +13.0 | +2.47% | 7,100 |
| 2026-02-17 | 512.0 | 539.0 | 512.0 | 527.0 | +15.0 | +2.93% | 4,000 |
| 2026-02-16 | 535.0 | 535.0 | 505.0 | 512.0 | -8.0 | -1.54% | 18,900 |
| 2026-02-13 | 530.0 | 546.0 | 520.0 | 520.0 | 0.0 | 0.00% | 44,300 |
| 2026-02-12 | 526.0 | 528.0 | 516.0 | 520.0 | +2.0 | +0.39% | 3,700 |
| 2026-02-10 | 523.0 | 526.0 | 518.0 | 518.0 | -2.0 | -0.38% | 3,000 |
| 2026-02-09 | 526.0 | 526.0 | 516.0 | 520.0 | +4.0 | +0.78% | 7,100 |
| 2026-02-06 | 506.0 | 530.0 | 502.0 | 516.0 | -1.0 | -0.19% | 13,600 |
| 2026-02-05 | 510.0 | 518.0 | 505.0 | 517.0 | +3.0 | +0.58% | 3,700 |
| 2026-02-04 | 520.0 | 520.0 | 512.0 | 514.0 | -3.0 | -0.58% | 1,900 |
| 2026-02-03 | 517.0 | 517.0 | 517.0 | 517.0 | +10.0 | +1.97% | 100 |
| 2026-02-02 | 517.0 | 517.0 | 506.0 | 507.0 | -8.0 | -1.55% | 2,700 |
| 2026-01-30 | 512.0 | 515.0 | 512.0 | 515.0 | +4.0 | +0.78% | 500 |
| 2026-01-29 | 514.0 | 516.0 | 511.0 | 511.0 | -5.0 | -0.97% | 2,400 |
| 2026-01-28 | 520.0 | 520.0 | 510.0 | 516.0 | -6.0 | -1.15% | 2,000 |
| 2026-01-27 | 515.0 | 525.0 | 510.0 | 522.0 | +10.0 | +1.95% | 2,600 |
| 2026-01-26 | 515.0 | 518.0 | 510.0 | 512.0 | -8.0 | -1.54% | 3,500 |
| 2026-01-23 | 521.0 | 525.0 | 518.0 | 520.0 | -1.0 | -0.19% | 9,300 |
| 2026-01-22 | 524.0 | 527.0 | 521.0 | 521.0 | -2.0 | -0.38% | 2,000 |
| 2026-01-21 | 533.0 | 533.0 | 519.0 | 523.0 | -11.0 | -2.06% | 6,300 |
| 2026-01-20 | 530.0 | 534.0 | 522.0 | 534.0 | +8.0 | +1.52% | 6,400 |
| 2026-01-19 | 518.0 | 532.0 | 518.0 | 526.0 | +8.0 | +1.54% | 6,700 |
| 2026-01-16 | 518.0 | 518.0 | 518.0 | 518.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-15 | 520.0 | 525.0 | 510.0 | 518.0 | -5.0 | -0.96% | 15,900 |
| 2026-01-14 | 527.0 | 527.0 | 516.0 | 523.0 | +9.0 | +1.75% | 4,700 |
| 2026-01-13 | 509.0 | 525.0 | 506.0 | 514.0 | +5.0 | +0.98% | 5,500 |
| 2026-01-09 | 503.0 | 509.0 | 500.0 | 509.0 | +4.0 | +0.79% | 5,500 |
| 2026-01-08 | 508.0 | 509.0 | 500.0 | 505.0 | -3.0 | -0.59% | 4,300 |
| 2026-01-07 | 503.0 | 508.0 | 503.0 | 508.0 | +5.0 | +0.99% | 700 |
| 2026-01-06 | 506.0 | 508.0 | 503.0 | 503.0 | -6.0 | -1.18% | 4,500 |
| 2026-01-05 | 512.0 | 512.0 | 505.0 | 509.0 | +7.0 | +1.39% | 4,400 |
| 2025-12-30 | 506.0 | 506.0 | 496.0 | 502.0 | +4.0 | +0.80% | 5,100 |
| 2025-12-29 | 500.0 | 508.0 | 485.0 | 498.0 | +4.0 | +0.81% | 11,400 |
| 2025-12-26 | 489.0 | 500.0 | 486.0 | 494.0 | +9.0 | +1.86% | 11,200 |
| 2025-12-25 | 488.0 | 490.0 | 484.0 | 485.0 | -2.0 | -0.41% | 7,800 |
| 2025-12-24 | 493.0 | 493.0 | 487.0 | 487.0 | -6.0 | -1.22% | 3,800 |
| 2025-12-23 | 489.0 | 493.0 | 487.0 | 493.0 | +4.0 | +0.82% | 2,200 |
| 2025-12-22 | 485.0 | 492.0 | 485.0 | 489.0 | +4.0 | +0.82% | 3,800 |
| 2025-12-19 | 484.0 | 485.0 | 479.0 | 485.0 | +5.0 | +1.04% | 3,100 |
| 2025-12-18 | 486.0 | 486.0 | 479.0 | 480.0 | -6.0 | -1.23% | 4,200 |
| 2025-12-17 | 495.0 | 495.0 | 486.0 | 486.0 | -1.0 | -0.21% | 1,800 |
| 2025-12-16 | 496.0 | 496.0 | 485.0 | 487.0 | -9.0 | -1.81% | 9,600 |
| 2025-12-15 | 501.0 | 514.0 | 492.0 | 496.0 | +9.0 | +1.85% | 20,800 |
| 2025-12-12 | 490.0 | 490.0 | 484.0 | 487.0 | +4.0 | +0.83% | 2,100 |
| 2025-12-11 | 482.0 | 483.0 | 481.0 | 483.0 | +2.0 | +0.42% | 2,800 |
| 2025-12-10 | 479.0 | 481.0 | 478.0 | 481.0 | +5.0 | +1.05% | 5,000 |
| 2025-12-09 | 476.0 | 476.0 | 474.0 | 476.0 | -3.0 | -0.63% | 800 |
| 2025-12-08 | 477.0 | 479.0 | 477.0 | 479.0 | +4.0 | +0.84% | 800 |
| 2025-12-05 | 471.0 | 476.0 | 471.0 | 475.0 | +4.0 | +0.85% | 1,800 |
| 2025-12-04 | 474.0 | 474.0 | 468.0 | 471.0 | -1.0 | -0.21% | 4,100 |
| 2025-12-03 | 470.0 | 472.0 | 467.0 | 472.0 | -4.0 | -0.84% | 2,900 |
| 2025-12-02 | 480.0 | 484.0 | 472.0 | 476.0 | -4.0 | -0.83% | 3,200 |
| 2025-12-01 | 479.0 | 480.0 | 477.0 | 480.0 | +3.0 | +0.63% | 1,000 |
| 2025-11-28 | 475.0 | 486.0 | 475.0 | 477.0 | +2.0 | +0.42% | 7,800 |
| 2025-11-27 | 471.0 | 475.0 | 471.0 | 475.0 | +4.0 | +0.85% | 1,300 |
| 2025-11-26 | 470.0 | 475.0 | 470.0 | 471.0 | -4.0 | -0.84% | 400 |
| 2025-11-25 | 476.0 | 476.0 | 468.0 | 475.0 | +12.0 | +2.59% | 4,700 |
| 2025-11-21 | 468.0 | 483.0 | 462.0 | 463.0 | -5.0 | -1.07% | 7,500 |
| 2025-11-20 | 465.0 | 469.0 | 462.0 | 468.0 | +1.0 | +0.21% | 2,600 |
| 2025-11-19 | 471.0 | 471.0 | 464.0 | 467.0 | -2.0 | -0.43% | 6,200 |
| 2025-11-18 | 472.0 | 472.0 | 468.0 | 469.0 | -1.0 | -0.21% | 4,300 |
| 2025-11-17 | 497.0 | 497.0 | 468.0 | 470.0 | -13.0 | -2.69% | 18,900 |
| 2025-11-14 | 487.0 | 500.0 | 482.0 | 483.0 | -4.0 | -0.82% | 18,600 |
| 2025-11-13 | 482.0 | 487.0 | 482.0 | 487.0 | +7.0 | +1.46% | 2,000 |
| 2025-11-12 | 477.0 | 482.0 | 477.0 | 480.0 | +7.0 | +1.48% | 2,500 |
| 2025-11-11 | 471.0 | 473.0 | 471.0 | 473.0 | +2.0 | +0.42% | 1,900 |
| 2025-11-10 | 475.0 | 475.0 | 470.0 | 471.0 | -2.0 | -0.42% | 700 |
| 2025-11-07 | 481.0 | 481.0 | 471.0 | 473.0 | -8.0 | -1.66% | 2,300 |
| 2025-11-06 | 484.0 | 484.0 | 480.0 | 481.0 | -3.0 | -0.62% | 1,100 |
| 2025-11-05 | 495.0 | 495.0 | 481.0 | 484.0 | -3.0 | -0.62% | 2,200 |
| 2025-11-04 | 492.0 | 497.0 | 487.0 | 487.0 | +1.0 | +0.21% | 2,700 |
| 2025-10-31 | 482.0 | 488.0 | 482.0 | 486.0 | +5.0 | +1.04% | 1,800 |
| 2025-10-30 | 481.0 | 485.0 | 480.0 | 481.0 | -4.0 | -0.82% | 2,700 |
| 2025-10-29 | 501.0 | 501.0 | 485.0 | 485.0 | -9.0 | -1.82% | 2,300 |
| 2025-10-28 | 494.0 | 494.0 | 494.0 | 494.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 490.0 | 495.0 | 486.0 | 494.0 | +7.0 | +1.44% | 4,300 |
| 2025-10-24 | 493.0 | 493.0 | 487.0 | 487.0 | -6.0 | -1.22% | 3,500 |
| 2025-10-23 | 481.0 | 493.0 | 481.0 | 493.0 | +15.0 | +3.14% | 2,800 |
| 2025-10-22 | 480.0 | 487.0 | 478.0 | 478.0 | +1.0 | +0.21% | 5,100 |
| 2025-10-21 | 480.0 | 482.0 | 474.0 | 477.0 | -3.0 | -0.63% | 2,100 |
| 2025-10-20 | 480.0 | 490.0 | 480.0 | 480.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-17 | 475.0 | 480.0 | 467.0 | 480.0 | +2.0 | +0.42% | 1,800 |
| 2025-10-16 | 474.0 | 478.0 | 474.0 | 478.0 | +6.0 | +1.27% | 1,400 |
| 2025-10-15 | 470.0 | 476.0 | 461.0 | 472.0 | +6.0 | +1.29% | 4,700 |
| 2025-10-14 | 469.0 | 471.0 | 452.0 | 466.0 | -13.0 | -2.71% | 19,500 |
| 2025-10-10 | 487.0 | 489.0 | 479.0 | 479.0 | -26.0 | -5.15% | 12,700 |
| 2025-10-09 | 501.0 | 505.0 | 498.0 | 505.0 | +4.0 | +0.80% | 1,000 |
| 2025-10-08 | 497.0 | 509.0 | 496.0 | 501.0 | +8.0 | +1.62% | 5,400 |
| 2025-10-07 | 496.0 | 498.0 | 488.0 | 493.0 | -4.0 | -0.80% | 3,100 |
| 2025-10-06 | 513.0 | 513.0 | 483.0 | 497.0 | -3.0 | -0.60% | 7,800 |
| 2025-10-03 | 487.0 | 501.0 | 475.0 | 500.0 | +13.0 | +2.67% | 3,200 |
| 2025-10-02 | 496.0 | 496.0 | 487.0 | 487.0 | -9.0 | -1.81% | 1,500 |
| 2025-10-01 | 511.0 | 511.0 | 480.0 | 496.0 | -14.0 | -2.75% | 9,700 |
| 2025-09-30 | 519.0 | 519.0 | 508.0 | 510.0 | -9.0 | -1.73% | 2,800 |
| 2025-09-29 | 503.0 | 530.0 | 503.0 | 519.0 | -17.0 | -3.17% | 10,400 |
| 2025-09-26 | 535.0 | 546.0 | 529.0 | 536.0 | +1.0 | +0.19% | 4,700 |
| 2025-09-25 | 528.0 | 535.0 | 522.0 | 535.0 | +6.0 | +1.13% | 8,700 |
| 2025-09-24 | 528.0 | 529.0 | 525.0 | 529.0 | +2.0 | +0.38% | 900 |
| 2025-09-22 | 528.0 | 540.0 | 520.0 | 527.0 | +9.0 | +1.74% | 13,200 |
| 2025-09-19 | 520.0 | 535.0 | 518.0 | 518.0 | -2.0 | -0.38% | 7,100 |
| 2025-09-18 | 537.0 | 537.0 | 520.0 | 520.0 | -7.0 | -1.33% | 4,200 |
| 2025-09-17 | 525.0 | 538.0 | 521.0 | 527.0 | +2.0 | +0.38% | 1,600 |
| 2025-09-16 | 536.0 | 543.0 | 525.0 | 525.0 | -16.0 | -2.96% | 6,600 |
| 2025-09-12 | 544.0 | 544.0 | 536.0 | 541.0 | — | — | 2,700 |
直近120営業日分を表示