クミアイ化学工業
4996プライム/化学/KUMIAI 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 | 727.0 | 800.0 | 724.0 | 786.0 | +60.0 | +8.26% | 2,639,100 |
| 2026-03-12 | 728.0 | 745.0 | 722.0 | 726.0 | -3.0 | -0.41% | 1,477,700 |
| 2026-03-11 | 728.0 | 734.0 | 723.0 | 729.0 | +6.0 | +0.83% | 727,400 |
| 2026-03-10 | 715.0 | 725.0 | 712.0 | 723.0 | +15.0 | +2.12% | 602,900 |
| 2026-03-09 | 693.0 | 711.0 | 691.0 | 708.0 | -9.0 | -1.26% | 947,400 |
| 2026-03-06 | 704.0 | 718.0 | 700.0 | 717.0 | +11.0 | +1.56% | 463,900 |
| 2026-03-05 | 705.0 | 717.0 | 703.0 | 706.0 | +11.0 | +1.58% | 521,800 |
| 2026-03-04 | 700.0 | 701.0 | 683.0 | 695.0 | -12.0 | -1.70% | 967,400 |
| 2026-03-03 | 713.0 | 716.0 | 706.0 | 707.0 | -11.0 | -1.53% | 663,500 |
| 2026-03-02 | 719.0 | 721.0 | 705.0 | 718.0 | -16.0 | -2.18% | 653,600 |
| 2026-02-27 | 724.0 | 734.0 | 722.0 | 734.0 | +9.0 | +1.24% | 519,400 |
| 2026-02-26 | 721.0 | 725.0 | 719.0 | 725.0 | +4.0 | +0.55% | 414,700 |
| 2026-02-25 | 721.0 | 724.0 | 717.0 | 721.0 | 0.0 | 0.00% | 521,200 |
| 2026-02-24 | 710.0 | 722.0 | 708.0 | 721.0 | +10.0 | +1.41% | 576,700 |
| 2026-02-20 | 718.0 | 718.0 | 706.0 | 711.0 | -9.0 | -1.25% | 470,500 |
| 2026-02-19 | 717.0 | 723.0 | 715.0 | 720.0 | +2.0 | +0.28% | 490,800 |
| 2026-02-18 | 721.0 | 723.0 | 715.0 | 718.0 | -2.0 | -0.28% | 418,700 |
| 2026-02-17 | 716.0 | 720.0 | 712.0 | 720.0 | +4.0 | +0.56% | 369,700 |
| 2026-02-16 | 716.0 | 719.0 | 710.0 | 716.0 | +5.0 | +0.70% | 374,100 |
| 2026-02-13 | 725.0 | 726.0 | 709.0 | 711.0 | -13.0 | -1.80% | 424,100 |
| 2026-02-12 | 719.0 | 726.0 | 718.0 | 724.0 | +7.0 | +0.98% | 578,700 |
| 2026-02-10 | 708.0 | 721.0 | 705.0 | 717.0 | +8.0 | +1.13% | 829,000 |
| 2026-02-09 | 715.0 | 715.0 | 704.0 | 709.0 | +1.0 | +0.14% | 496,900 |
| 2026-02-06 | 704.0 | 709.0 | 698.0 | 708.0 | -3.0 | -0.42% | 400,500 |
| 2026-02-05 | 711.0 | 714.0 | 710.0 | 711.0 | +3.0 | +0.42% | 510,700 |
| 2026-02-04 | 706.0 | 710.0 | 704.0 | 708.0 | +3.0 | +0.43% | 337,900 |
| 2026-02-03 | 704.0 | 706.0 | 702.0 | 705.0 | +5.0 | +0.71% | 321,000 |
| 2026-02-02 | 705.0 | 709.0 | 699.0 | 700.0 | -3.0 | -0.43% | 552,700 |
| 2026-01-30 | 694.0 | 703.0 | 692.0 | 703.0 | +10.0 | +1.44% | 519,000 |
| 2026-01-29 | 690.0 | 696.0 | 685.0 | 693.0 | -1.0 | -0.14% | 603,300 |
| 2026-01-28 | 693.0 | 696.0 | 689.0 | 694.0 | -5.0 | -0.72% | 358,200 |
| 2026-01-27 | 692.0 | 699.0 | 688.0 | 699.0 | +3.0 | +0.43% | 460,700 |
| 2026-01-26 | 698.0 | 701.0 | 692.0 | 696.0 | -6.0 | -0.85% | 605,800 |
| 2026-01-23 | 701.0 | 706.0 | 701.0 | 702.0 | -2.0 | -0.28% | 304,000 |
| 2026-01-22 | 693.0 | 707.0 | 693.0 | 704.0 | +13.0 | +1.88% | 785,200 |
| 2026-01-21 | 693.0 | 693.0 | 687.0 | 691.0 | -4.0 | -0.58% | 493,600 |
| 2026-01-20 | 696.0 | 698.0 | 693.0 | 695.0 | -1.0 | -0.14% | 359,100 |
| 2026-01-19 | 691.0 | 696.0 | 688.0 | 696.0 | +7.0 | +1.02% | 576,100 |
| 2026-01-16 | 695.0 | 698.0 | 689.0 | 689.0 | -7.0 | -1.01% | 791,100 |
| 2026-01-15 | 691.0 | 696.0 | 689.0 | 696.0 | +5.0 | +0.72% | 721,100 |
| 2026-01-14 | 689.0 | 697.0 | 687.0 | 691.0 | +4.0 | +0.58% | 745,700 |
| 2026-01-13 | 699.0 | 699.0 | 687.0 | 687.0 | -6.0 | -0.87% | 984,900 |
| 2026-01-09 | 697.0 | 701.0 | 692.0 | 693.0 | +4.0 | +0.58% | 584,800 |
| 2026-01-08 | 693.0 | 698.0 | 689.0 | 689.0 | -6.0 | -0.86% | 720,200 |
| 2026-01-07 | 693.0 | 701.0 | 690.0 | 695.0 | +1.0 | +0.14% | 604,300 |
| 2026-01-06 | 699.0 | 703.0 | 693.0 | 694.0 | -3.0 | -0.43% | 565,800 |
| 2026-01-05 | 704.0 | 706.0 | 697.0 | 697.0 | -7.0 | -0.99% | 531,200 |
| 2025-12-30 | 710.0 | 712.0 | 703.0 | 704.0 | -5.0 | -0.71% | 470,700 |
| 2025-12-29 | 705.0 | 711.0 | 704.0 | 709.0 | +6.0 | +0.85% | 415,400 |
| 2025-12-26 | 708.0 | 709.0 | 700.0 | 703.0 | -6.0 | -0.85% | 485,000 |
| 2025-12-25 | 706.0 | 709.0 | 704.0 | 709.0 | +6.0 | +0.85% | 430,500 |
| 2025-12-24 | 703.0 | 707.0 | 700.0 | 703.0 | 0.0 | 0.00% | 332,200 |
| 2025-12-23 | 697.0 | 705.0 | 696.0 | 703.0 | +7.0 | +1.01% | 571,800 |
| 2025-12-22 | 689.0 | 697.0 | 687.0 | 696.0 | +7.0 | +1.02% | 548,900 |
| 2025-12-19 | 686.0 | 693.0 | 686.0 | 689.0 | -4.0 | -0.58% | 438,100 |
| 2025-12-18 | 688.0 | 693.0 | 681.0 | 693.0 | +8.0 | +1.17% | 854,700 |
| 2025-12-17 | 679.0 | 686.0 | 673.0 | 685.0 | +3.0 | +0.44% | 626,900 |
| 2025-12-16 | 679.0 | 693.0 | 675.0 | 682.0 | +3.0 | +0.44% | 1,059,300 |
| 2025-12-15 | 680.0 | 682.0 | 668.0 | 679.0 | +9.0 | +1.34% | 1,928,100 |
| 2025-12-12 | 708.0 | 710.0 | 665.0 | 670.0 | -35.0 | -4.96% | 2,146,400 |
| 2025-12-11 | 714.0 | 716.0 | 702.0 | 705.0 | 0.0 | 0.00% | 858,300 |
| 2025-12-10 | 692.0 | 718.0 | 691.0 | 705.0 | +14.0 | +2.03% | 1,636,700 |
| 2025-12-09 | 689.0 | 692.0 | 688.0 | 691.0 | +3.0 | +0.44% | 569,100 |
| 2025-12-08 | 686.0 | 689.0 | 684.0 | 688.0 | +2.0 | +0.29% | 399,700 |
| 2025-12-05 | 689.0 | 694.0 | 686.0 | 686.0 | -3.0 | -0.44% | 407,000 |
| 2025-12-04 | 684.0 | 689.0 | 683.0 | 689.0 | +7.0 | +1.03% | 393,300 |
| 2025-12-03 | 685.0 | 687.0 | 680.0 | 682.0 | -3.0 | -0.44% | 617,100 |
| 2025-12-02 | 697.0 | 697.0 | 685.0 | 685.0 | -6.0 | -0.87% | 610,400 |
| 2025-12-01 | 699.0 | 699.0 | 691.0 | 691.0 | -8.0 | -1.14% | 483,600 |
| 2025-11-28 | 693.0 | 700.0 | 692.0 | 699.0 | +7.0 | +1.01% | 491,900 |
| 2025-11-27 | 693.0 | 693.0 | 690.0 | 692.0 | +2.0 | +0.29% | 338,300 |
| 2025-11-26 | 694.0 | 696.0 | 687.0 | 690.0 | 0.0 | 0.00% | 489,400 |
| 2025-11-25 | 694.0 | 694.0 | 686.0 | 690.0 | -3.0 | -0.43% | 381,800 |
| 2025-11-21 | 680.0 | 693.0 | 680.0 | 693.0 | +9.0 | +1.32% | 616,700 |
| 2025-11-20 | 683.0 | 686.0 | 680.0 | 684.0 | +5.0 | +0.74% | 349,500 |
| 2025-11-19 | 688.0 | 690.0 | 677.0 | 679.0 | -5.0 | -0.73% | 669,400 |
| 2025-11-18 | 690.0 | 694.0 | 684.0 | 684.0 | -7.0 | -1.01% | 563,500 |
| 2025-11-17 | 695.0 | 699.0 | 689.0 | 691.0 | -4.0 | -0.58% | 698,900 |
| 2025-11-14 | 702.0 | 702.0 | 695.0 | 695.0 | -9.0 | -1.28% | 559,400 |
| 2025-11-13 | 706.0 | 707.0 | 701.0 | 704.0 | 0.0 | 0.00% | 290,500 |
| 2025-11-12 | 701.0 | 706.0 | 700.0 | 704.0 | +5.0 | +0.72% | 579,800 |
| 2025-11-11 | 699.0 | 700.0 | 692.0 | 699.0 | 0.0 | 0.00% | 431,400 |
| 2025-11-10 | 692.0 | 701.0 | 691.0 | 699.0 | +10.0 | +1.45% | 643,600 |
| 2025-11-07 | 680.0 | 689.0 | 680.0 | 689.0 | +9.0 | +1.32% | 397,100 |
| 2025-11-06 | 682.0 | 687.0 | 678.0 | 680.0 | +1.0 | +0.15% | 674,900 |
| 2025-11-05 | 687.0 | 691.0 | 675.0 | 679.0 | -11.0 | -1.59% | 855,900 |
| 2025-11-04 | 682.0 | 691.0 | 677.0 | 690.0 | +8.0 | +1.17% | 907,100 |
| 2025-10-31 | 685.0 | 691.0 | 678.0 | 682.0 | -2.0 | -0.29% | 1,066,400 |
| 2025-10-30 | 680.0 | 686.0 | 679.0 | 684.0 | -9.0 | -1.30% | 1,661,800 |
| 2025-10-29 | 703.0 | 706.0 | 693.0 | 693.0 | -10.0 | -1.42% | 2,230,600 |
| 2025-10-28 | 722.0 | 722.0 | 703.0 | 703.0 | -21.0 | -2.90% | 1,614,200 |
| 2025-10-27 | 721.0 | 724.0 | 718.0 | 724.0 | +8.0 | +1.12% | 855,300 |
| 2025-10-24 | 717.0 | 719.0 | 714.0 | 716.0 | +1.0 | +0.14% | 678,500 |
| 2025-10-23 | 715.0 | 718.0 | 713.0 | 715.0 | +4.0 | +0.56% | 761,600 |
| 2025-10-22 | 709.0 | 713.0 | 705.0 | 711.0 | +2.0 | +0.28% | 1,403,900 |
| 2025-10-21 | 714.0 | 717.0 | 709.0 | 709.0 | -1.0 | -0.14% | 1,063,800 |
| 2025-10-20 | 713.0 | 715.0 | 706.0 | 710.0 | +4.0 | +0.57% | 1,055,500 |
| 2025-10-17 | 710.0 | 713.0 | 705.0 | 706.0 | -10.0 | -1.40% | 1,217,000 |
| 2025-10-16 | 720.0 | 724.0 | 715.0 | 716.0 | -1.0 | -0.14% | 989,300 |
| 2025-10-15 | 721.0 | 731.0 | 717.0 | 717.0 | 0.0 | 0.00% | 1,202,300 |
| 2025-10-14 | 730.0 | 741.0 | 715.0 | 717.0 | -39.0 | -5.16% | 2,780,600 |
| 2025-10-10 | 814.0 | 815.0 | 753.0 | 756.0 | -60.0 | -7.35% | 2,987,600 |
| 2025-10-09 | 824.0 | 826.0 | 815.0 | 816.0 | -7.0 | -0.85% | 742,100 |
| 2025-10-08 | 826.0 | 832.0 | 822.0 | 823.0 | +4.0 | +0.49% | 970,800 |
| 2025-10-07 | 817.0 | 821.0 | 810.0 | 819.0 | +5.0 | +0.61% | 911,000 |
| 2025-10-06 | 819.0 | 819.0 | 812.0 | 814.0 | +6.0 | +0.74% | 631,600 |
| 2025-10-03 | 806.0 | 810.0 | 804.0 | 808.0 | +4.0 | +0.50% | 444,600 |
| 2025-10-02 | 811.0 | 813.0 | 800.0 | 804.0 | -7.0 | -0.86% | 674,600 |
| 2025-10-01 | 822.0 | 822.0 | 808.0 | 811.0 | -16.0 | -1.93% | 817,500 |
| 2025-09-30 | 827.0 | 829.0 | 818.0 | 827.0 | -1.0 | -0.12% | 538,500 |
| 2025-09-29 | 829.0 | 833.0 | 826.0 | 828.0 | +3.0 | +0.36% | 620,800 |
| 2025-09-26 | 819.0 | 825.0 | 816.0 | 825.0 | +6.0 | +0.73% | 396,900 |
| 2025-09-25 | 816.0 | 820.0 | 814.0 | 819.0 | +6.0 | +0.74% | 416,500 |
| 2025-09-24 | 821.0 | 822.0 | 806.0 | 813.0 | -8.0 | -0.97% | 655,500 |
| 2025-09-22 | 835.0 | 835.0 | 821.0 | 821.0 | -10.0 | -1.20% | 544,000 |
| 2025-09-19 | 843.0 | 846.0 | 828.0 | 831.0 | -12.0 | -1.42% | 815,300 |
| 2025-09-18 | 845.0 | 848.0 | 841.0 | 843.0 | -3.0 | -0.35% | 348,500 |
| 2025-09-17 | 849.0 | 850.0 | 834.0 | 846.0 | -1.0 | -0.12% | 402,300 |
| 2025-09-16 | 833.0 | 849.0 | 833.0 | 847.0 | +14.0 | +1.68% | 499,600 |
| 2025-09-12 | 846.0 | 846.0 | 833.0 | 833.0 | — | — | 440,600 |
直近120営業日分を表示