KabuInsight

大成ラミックグループ

4994
スタンダード/化学/Taisei Lamick Group Head Quarter & Innovation 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
2026-03-132,577.02,602.02,570.02,570.0-29.0-1.12%16,700
2026-03-122,642.02,642.02,597.02,599.0-43.0-1.63%18,900
2026-03-112,700.02,714.02,642.02,642.0-74.0-2.72%18,100
2026-03-102,690.02,735.02,687.02,716.0+39.0+1.46%11,500
2026-03-092,668.02,710.02,653.02,677.0-57.0-2.08%15,700
2026-03-062,730.02,742.02,703.02,734.0-8.0-0.29%10,800
2026-03-052,691.02,775.02,691.02,742.0+64.0+2.39%13,000
2026-03-042,700.02,729.02,650.02,678.0-70.0-2.55%19,300
2026-03-032,770.02,788.02,730.02,748.0-28.0-1.01%16,300
2026-03-022,771.02,792.02,750.02,776.0-38.0-1.35%18,700
2026-02-272,780.02,829.02,780.02,814.0+14.0+0.50%13,500
2026-02-262,788.02,810.02,776.02,800.0+11.0+0.39%16,000
2026-02-252,750.02,800.02,737.02,789.0+39.0+1.42%25,100
2026-02-242,688.02,750.02,688.02,750.0+73.0+2.73%29,000
2026-02-202,682.02,699.02,672.02,677.0-2.0-0.07%8,400
2026-02-192,666.02,698.02,660.02,679.0+13.0+0.49%8,100
2026-02-182,666.02,689.02,665.02,666.00.00.00%4,400
2026-02-172,670.02,694.02,666.02,666.0-14.0-0.52%6,100
2026-02-162,688.02,700.02,668.02,680.0+13.0+0.49%8,500
2026-02-132,683.02,707.02,667.02,667.0-15.0-0.56%9,200
2026-02-122,694.02,715.02,682.02,682.0-10.0-0.37%11,000
2026-02-102,674.02,719.02,674.02,692.0+18.0+0.67%7,100
2026-02-092,660.02,700.02,651.02,674.0+41.0+1.56%11,500
2026-02-062,650.02,650.02,633.02,633.0-25.0-0.94%7,600
2026-02-052,634.02,674.02,634.02,658.0+11.0+0.42%5,700
2026-02-042,623.02,655.02,623.02,647.0+23.0+0.88%10,300
2026-02-032,623.02,637.02,603.02,624.0+27.0+1.04%14,100
2026-02-022,607.02,628.02,594.02,597.0+16.0+0.62%7,900
2026-01-302,596.02,612.02,581.02,581.0-15.0-0.58%12,000
2026-01-292,607.02,627.02,590.02,596.0-17.0-0.65%18,800
2026-01-282,634.02,634.02,613.02,613.0-21.0-0.80%8,000
2026-01-272,670.02,670.02,634.02,634.0-42.0-1.57%14,000
2026-01-262,681.02,698.02,676.02,676.0-14.0-0.52%7,200
2026-01-232,710.02,712.02,690.02,690.0-18.0-0.66%5,700
2026-01-222,704.02,708.02,683.02,708.0+28.0+1.04%4,500
2026-01-212,720.02,720.02,677.02,680.0-40.0-1.47%8,400
2026-01-202,741.02,755.02,720.02,720.0-23.0-0.84%9,900
2026-01-192,749.02,749.02,736.02,743.0-6.0-0.22%4,500
2026-01-162,741.02,754.02,721.02,749.0+8.0+0.29%3,700
2026-01-152,757.02,757.02,725.02,741.0-9.0-0.33%9,100
2026-01-142,708.02,750.02,708.02,750.0+30.0+1.10%9,300
2026-01-132,691.02,744.02,688.02,720.0+60.0+2.26%9,300
2026-01-092,660.02,677.02,655.02,660.0-6.0-0.23%7,800
2026-01-082,695.02,700.02,666.02,666.0-29.0-1.08%6,300
2026-01-072,703.02,719.02,691.02,695.0-9.0-0.33%6,900
2026-01-062,688.02,712.02,680.02,704.0+27.0+1.01%8,100
2026-01-052,671.02,694.02,670.02,677.0+22.0+0.83%3,600
2025-12-302,671.02,671.02,654.02,655.0-16.0-0.60%3,200
2025-12-292,664.02,671.02,650.02,671.0-1.0-0.04%6,700
2025-12-262,661.02,675.02,650.02,672.0+21.0+0.79%5,800
2025-12-252,676.02,676.02,650.02,651.0-1.0-0.04%3,500
2025-12-242,673.02,675.02,650.02,652.0-21.0-0.79%3,900
2025-12-232,685.02,687.02,670.02,673.0-2.0-0.07%4,400
2025-12-222,674.02,688.02,670.02,675.0+2.0+0.07%4,100
2025-12-192,688.02,690.02,673.02,673.0-15.0-0.56%1,900
2025-12-182,668.02,688.02,660.02,688.0+20.0+0.75%6,200
2025-12-172,658.02,668.02,657.02,668.0-3.0-0.11%2,500
2025-12-162,690.02,690.02,671.02,671.0-18.0-0.67%4,400
2025-12-152,680.02,689.02,653.02,689.0+9.0+0.34%5,900
2025-12-122,667.02,680.02,661.02,680.0+50.0+1.90%5,500
2025-12-112,697.02,697.02,630.02,630.0-67.0-2.48%6,400
2025-12-102,692.02,697.02,668.02,697.0+42.0+1.58%10,000
2025-12-092,629.02,656.02,629.02,655.0+26.0+0.99%6,100
2025-12-082,642.02,650.02,629.02,629.0-11.0-0.42%3,300
2025-12-052,649.02,656.02,632.02,640.0-9.0-0.34%3,900
2025-12-042,620.02,650.02,620.02,649.0+28.0+1.07%3,600
2025-12-032,652.02,652.02,621.02,621.0-32.0-1.21%6,500
2025-12-022,656.02,660.02,641.02,653.0-3.0-0.11%5,600
2025-12-012,686.02,701.02,656.02,656.0-42.0-1.56%5,200
2025-11-282,706.02,709.02,698.02,698.0-18.0-0.66%2,800
2025-11-272,709.02,723.02,705.02,716.0-2.0-0.07%2,700
2025-11-262,705.02,721.02,673.02,718.0+13.0+0.48%3,700
2025-11-252,699.02,710.02,660.02,705.0+5.0+0.19%7,800
2025-11-212,610.02,700.02,610.02,700.0+89.0+3.41%6,500
2025-11-202,642.02,649.02,610.02,611.0-28.0-1.06%4,800
2025-11-192,657.02,659.02,637.02,639.0-20.0-0.75%4,200
2025-11-182,681.02,681.02,651.02,659.0-22.0-0.82%3,500
2025-11-172,675.02,685.02,665.02,681.0+20.0+0.75%4,400
2025-11-142,680.02,682.02,661.02,661.0-15.0-0.56%4,700
2025-11-132,656.02,676.02,646.02,676.0+20.0+0.75%1,900
2025-11-122,615.02,665.02,615.02,656.0+41.0+1.57%2,600
2025-11-112,654.02,673.02,605.02,615.0-46.0-1.73%5,300
2025-11-102,658.02,687.02,658.02,661.0+12.0+0.45%5,700
2025-11-072,617.02,657.02,607.02,649.0+32.0+1.22%3,200
2025-11-062,637.02,645.02,617.02,617.0-20.0-0.76%5,100
2025-11-052,675.02,677.02,635.02,637.0-24.0-0.90%7,600
2025-11-042,638.02,679.02,638.02,661.0+23.0+0.87%7,000
2025-10-312,602.02,638.02,578.02,638.0+36.0+1.38%9,300
2025-10-302,649.02,654.02,602.02,602.0-47.0-1.77%11,400
2025-10-292,672.02,679.02,649.02,649.0-22.0-0.82%4,300
2025-10-282,721.02,721.02,671.02,671.0-54.0-1.98%6,400
2025-10-272,701.02,725.02,701.02,725.0+24.0+0.89%4,600
2025-10-242,715.02,719.02,701.02,701.0-14.0-0.52%4,400
2025-10-232,709.02,718.02,704.02,715.0+6.0+0.22%3,100
2025-10-222,708.02,723.02,708.02,709.0+8.0+0.30%2,000
2025-10-212,717.02,717.02,695.02,701.0-25.0-0.92%4,800
2025-10-202,728.02,735.02,724.02,726.0+14.0+0.52%5,200
2025-10-172,728.02,728.02,702.02,712.0-9.0-0.33%2,900
2025-10-162,733.02,735.02,705.02,721.0-12.0-0.44%3,800
2025-10-152,687.02,734.02,687.02,733.0+54.0+2.02%4,500
2025-10-142,655.02,720.02,655.02,679.0+16.0+0.60%8,300
2025-10-102,697.02,736.02,653.02,663.0-34.0-1.26%19,100
2025-10-092,695.02,717.02,690.02,697.0+2.0+0.07%3,700
2025-10-082,715.02,735.02,695.02,695.0-15.0-0.55%6,600
2025-10-072,721.02,725.02,705.02,710.0-11.0-0.40%5,600
2025-10-062,708.02,727.02,708.02,721.0+22.0+0.82%12,500
2025-10-032,688.02,700.02,683.02,699.0+10.0+0.37%3,900
2025-10-022,707.02,707.02,673.02,689.0+20.0+0.75%5,000
2025-10-012,719.02,719.02,653.02,669.0-37.0-1.37%9,100
2025-09-302,704.02,726.02,701.02,706.0-3.0-0.11%4,200
2025-09-292,751.02,751.02,708.02,709.0-52.0-1.88%12,700
2025-09-262,735.02,761.02,730.02,761.0+31.0+1.14%23,400
2025-09-252,737.02,737.02,705.02,730.0+15.0+0.55%12,900
2025-09-242,718.02,727.02,700.02,715.0+5.0+0.18%8,100
2025-09-222,707.02,731.02,707.02,710.0+16.0+0.59%10,500
2025-09-192,667.02,694.02,655.02,694.0+39.0+1.47%17,200
2025-09-182,665.02,665.02,642.02,655.0-6.0-0.23%4,600
2025-09-172,667.02,667.02,650.02,661.0+6.0+0.23%4,000
2025-09-162,631.02,666.02,631.02,655.0+35.0+1.34%14,100
2025-09-122,611.02,629.02,611.02,620.0——5,900

直近120営業日分を表示