KabuInsight

北興化学工業

4992
スタンダード/化学/HOKKO 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
2026-03-131,716.01,768.01,716.01,747.0-5.0-0.29%63,200
2026-03-121,825.01,825.01,741.01,752.0-43.0-2.40%62,200
2026-03-111,794.01,808.01,783.01,795.0+31.0+1.76%47,400
2026-03-101,747.01,783.01,739.01,764.0+52.0+3.04%51,300
2026-03-091,670.01,723.01,663.01,712.0-59.0-3.33%111,200
2026-03-061,737.01,772.01,730.01,771.0-6.0-0.34%43,100
2026-03-051,763.01,807.01,742.01,777.0+74.0+4.35%67,700
2026-03-041,758.01,763.01,672.01,703.0-95.0-5.28%118,000
2026-03-031,837.01,857.01,784.01,798.0-62.0-3.33%140,900
2026-03-021,846.01,878.01,831.01,860.0-19.0-1.01%56,600
2026-02-271,845.01,880.01,845.01,879.0+34.0+1.84%37,800
2026-02-261,853.01,870.01,838.01,845.0-4.0-0.22%31,200
2026-02-251,865.01,870.01,845.01,849.0-16.0-0.86%34,900
2026-02-241,827.01,865.01,825.01,865.0+42.0+2.30%40,700
2026-02-201,834.01,834.01,797.01,823.0-26.0-1.41%44,600
2026-02-191,830.01,879.01,830.01,849.0+33.0+1.82%89,500
2026-02-181,785.01,819.01,785.01,816.0+45.0+2.54%57,200
2026-02-171,809.01,809.01,766.01,771.0-38.0-2.10%42,100
2026-02-161,797.01,809.01,774.01,809.0+26.0+1.46%45,900
2026-02-131,804.01,812.01,767.01,783.0-37.0-2.03%47,200
2026-02-121,794.01,828.01,785.01,820.0+26.0+1.45%89,700
2026-02-101,768.01,813.01,766.01,794.0+28.0+1.59%75,400
2026-02-091,822.01,822.01,756.01,766.0-17.0-0.95%69,200
2026-02-061,757.01,784.01,739.01,783.0+8.0+0.45%42,500
2026-02-051,830.01,830.01,775.01,775.0-43.0-2.37%47,700
2026-02-041,779.01,831.01,769.01,818.0+44.0+2.48%82,500
2026-02-031,771.01,783.01,750.01,774.0+31.0+1.78%46,400
2026-02-021,772.01,824.01,739.01,743.0-5.0-0.29%83,700
2026-01-301,739.01,752.01,727.01,748.0-2.0-0.11%58,200
2026-01-291,717.01,754.01,704.01,750.0+22.0+1.27%59,200
2026-01-281,715.01,743.01,711.01,728.0+1.0+0.06%60,600
2026-01-271,697.01,733.01,696.01,727.0+13.0+0.76%62,200
2026-01-261,725.01,725.01,695.01,714.0-35.0-2.00%68,000
2026-01-231,723.01,769.01,719.01,749.0+26.0+1.51%81,000
2026-01-221,712.01,745.01,712.01,723.0-3.0-0.17%64,700
2026-01-211,697.01,744.01,691.01,726.0+5.0+0.29%59,800
2026-01-201,731.01,755.01,721.01,721.0-5.0-0.29%75,400
2026-01-191,754.01,754.01,694.01,726.0-30.0-1.71%84,400
2026-01-161,745.01,772.01,724.01,756.0+17.0+0.98%77,200
2026-01-151,703.01,787.01,703.01,739.0+3.0+0.17%162,600
2026-01-141,697.01,763.01,663.01,736.0+159.0+10.08%218,700
2026-01-131,605.01,606.01,563.01,577.0-17.0-1.07%88,200
2026-01-091,621.01,635.01,582.01,594.0-23.0-1.42%47,800
2026-01-081,642.01,644.01,612.01,617.0-11.0-0.68%24,500
2026-01-071,625.01,650.01,622.01,628.0-11.0-0.67%26,700
2026-01-061,612.01,646.01,612.01,639.0+27.0+1.67%38,900
2026-01-051,635.01,645.01,598.01,612.0-36.0-2.18%57,700
2025-12-301,624.01,664.01,624.01,648.0+21.0+1.29%59,800
2025-12-291,636.01,647.01,625.01,627.0+4.0+0.25%83,100
2025-12-261,622.01,631.01,612.01,623.0+7.0+0.43%37,400
2025-12-251,623.01,624.01,609.01,616.0+7.0+0.44%16,300
2025-12-241,618.01,618.01,599.01,609.0+3.0+0.19%26,500
2025-12-231,609.01,621.01,598.01,606.0-11.0-0.68%27,900
2025-12-221,596.01,622.01,587.01,617.0+21.0+1.32%40,500
2025-12-191,581.01,597.01,569.01,596.0+15.0+0.95%41,400
2025-12-181,566.01,587.01,558.01,581.0+15.0+0.96%45,500
2025-12-171,551.01,570.01,545.01,566.0+17.0+1.10%32,200
2025-12-161,600.01,605.01,549.01,549.0-57.0-3.55%44,000
2025-12-151,580.01,611.01,576.01,606.0+13.0+0.82%30,800
2025-12-121,601.01,601.01,577.01,593.0+27.0+1.72%51,400
2025-12-111,600.01,616.01,560.01,566.0-34.0-2.13%41,900
2025-12-101,600.01,615.01,593.01,600.0-9.0-0.56%39,600
2025-12-091,610.01,619.01,600.01,609.0-14.0-0.86%24,800
2025-12-081,611.01,626.01,601.01,623.0+4.0+0.25%27,100
2025-12-051,619.01,624.01,608.01,619.0+1.0+0.06%40,500
2025-12-041,599.01,627.01,599.01,618.0+25.0+1.57%48,000
2025-12-031,593.01,603.01,591.01,593.0-6.0-0.38%38,100
2025-12-021,614.01,626.01,598.01,599.0-27.0-1.66%33,700
2025-12-011,635.01,639.01,613.01,626.0-9.0-0.55%41,200
2025-11-281,623.01,636.01,618.01,635.0-1.0-0.06%28,200
2025-11-271,620.01,641.01,608.01,636.0+3.0+0.18%51,100
2025-11-261,598.01,633.01,595.01,633.0+42.0+2.64%106,500
2025-11-251,615.01,626.01,581.01,591.0-20.0-1.24%53,700
2025-11-211,598.01,621.01,598.01,611.0-2.0-0.12%40,700
2025-11-201,608.01,627.01,599.01,613.0+25.0+1.57%49,100
2025-11-191,590.01,598.01,577.01,588.0-2.0-0.13%68,300
2025-11-181,619.01,636.01,586.01,590.0-36.0-2.21%56,900
2025-11-171,635.01,645.01,621.01,626.0-9.0-0.55%37,400
2025-11-141,625.01,644.01,618.01,635.0-8.0-0.49%40,000
2025-11-131,648.01,656.01,633.01,643.0+15.0+0.92%26,900
2025-11-121,619.01,637.01,619.01,628.0+1.0+0.06%29,400
2025-11-111,653.01,653.01,607.01,627.0-14.0-0.85%33,200
2025-11-101,636.01,652.01,631.01,641.0+19.0+1.17%47,400
2025-11-071,612.01,628.01,608.01,622.0-2.0-0.12%31,300
2025-11-061,607.01,633.01,593.01,624.0+26.0+1.63%31,400
2025-11-051,605.01,612.01,555.01,598.0-26.0-1.60%96,100
2025-11-041,620.01,653.01,605.01,624.00.00.00%46,800
2025-10-311,618.01,631.01,606.01,624.0+7.0+0.43%48,400
2025-10-301,622.01,645.01,616.01,617.0-10.0-0.61%83,700
2025-10-291,668.01,672.01,627.01,627.0-20.0-1.21%77,600
2025-10-281,722.01,729.01,644.01,647.0-63.0-3.68%99,700
2025-10-271,700.01,710.01,684.01,710.0+45.0+2.70%88,000
2025-10-241,685.01,689.01,665.01,665.0+4.0+0.24%48,800
2025-10-231,635.01,682.01,633.01,661.0-4.0-0.24%142,400
2025-10-221,633.01,667.01,632.01,665.0+18.0+1.09%100,900
2025-10-211,677.01,703.01,641.01,647.0-33.0-1.96%80,400
2025-10-201,657.01,680.01,644.01,680.0+34.0+2.07%64,800
2025-10-171,700.01,709.01,622.01,646.0-70.0-4.08%99,800
2025-10-161,717.01,728.01,702.01,716.0+3.0+0.18%62,400
2025-10-151,705.01,735.01,701.01,713.0+19.0+1.12%65,500
2025-10-141,636.01,694.01,636.01,694.0+18.0+1.07%208,400
2025-10-101,701.01,701.01,661.01,676.0-49.0-2.84%176,500
2025-10-091,699.01,725.01,695.01,725.0+33.0+1.95%85,200
2025-10-081,698.01,715.01,686.01,692.0+12.0+0.71%75,200
2025-10-071,660.01,700.01,657.01,680.0-1.0-0.06%75,600
2025-10-061,684.01,689.01,658.01,681.0+23.0+1.39%67,300
2025-10-031,621.01,658.01,621.01,658.0+39.0+2.41%36,600
2025-10-021,601.01,629.01,591.01,619.0+5.0+0.31%58,100
2025-10-011,655.01,673.01,614.01,614.0-80.0-4.72%73,000
2025-09-301,750.01,750.01,682.01,694.0-41.0-2.36%53,100
2025-09-291,731.01,755.01,723.01,735.0+9.0+0.52%49,800
2025-09-261,747.01,748.01,715.01,726.0-8.0-0.46%78,000
2025-09-251,714.01,736.01,712.01,734.0+20.0+1.17%49,900
2025-09-241,698.01,716.01,671.01,714.0+15.0+0.88%49,700
2025-09-221,660.01,703.01,657.01,699.0+40.0+2.41%40,600
2025-09-191,676.01,686.01,655.01,659.0-2.0-0.12%71,000
2025-09-181,647.01,664.01,619.01,661.0+28.0+1.71%54,000
2025-09-171,636.01,638.01,615.01,633.0-21.0-1.27%39,700
2025-09-161,620.01,657.01,620.01,654.0+40.0+2.48%27,600
2025-09-121,621.01,626.01,611.01,614.0——25,600

直近120営業日分を表示