KabuInsight

バンドー化学

5195
プライム/ゴム製品/Bando Chemical Industries,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
2026-03-132,050.02,096.02,050.02,067.0-59.0-2.78%87,000
2026-03-122,159.02,162.02,114.02,126.0-33.0-1.53%73,300
2026-03-112,169.02,181.02,153.02,159.0+24.0+1.12%39,200
2026-03-102,139.02,165.02,118.02,135.0+42.0+2.01%52,400
2026-03-092,069.02,097.02,055.02,093.0-103.0-4.69%84,800
2026-03-062,190.02,197.02,170.02,196.0-10.0-0.45%43,800
2026-03-052,217.02,244.02,190.02,206.0+64.0+2.99%60,000
2026-03-042,216.02,216.02,100.02,142.0-124.0-5.47%93,500
2026-03-032,345.02,347.02,263.02,266.0-105.0-4.43%59,300
2026-03-022,350.02,381.02,319.02,371.0-17.0-0.71%51,800
2026-02-272,348.02,388.02,337.02,388.0+28.0+1.19%67,000
2026-02-262,382.02,385.02,354.02,360.0-22.0-0.92%45,600
2026-02-252,375.02,391.02,365.02,382.0+17.0+0.72%86,300
2026-02-242,342.02,375.02,340.02,365.0+37.0+1.59%68,400
2026-02-202,320.02,340.02,313.02,328.0-5.0-0.21%49,800
2026-02-192,315.02,335.02,308.02,333.0+13.0+0.56%51,300
2026-02-182,315.02,326.02,312.02,320.0+10.0+0.43%45,000
2026-02-172,292.02,320.02,276.02,310.0+17.0+0.74%52,700
2026-02-162,319.02,320.02,289.02,293.0-25.0-1.08%77,600
2026-02-132,326.02,350.02,292.02,318.0-24.0-1.02%91,700
2026-02-122,320.02,364.02,302.02,342.0+37.0+1.61%109,900
2026-02-102,244.02,314.02,215.02,305.0+65.0+2.90%163,500
2026-02-092,145.02,276.02,075.02,240.0+163.0+7.85%223,400
2026-02-062,070.02,090.02,054.02,077.00.00.00%61,800
2026-02-052,099.02,099.02,077.02,077.0-1.0-0.05%48,000
2026-02-042,050.02,083.02,039.02,078.0+28.0+1.37%48,300
2026-02-032,035.02,052.02,016.02,050.0+46.0+2.30%46,000
2026-02-022,027.02,045.02,004.02,004.0-20.0-0.99%35,400
2026-01-302,024.02,040.02,010.02,024.0+12.0+0.60%48,300
2026-01-292,012.02,021.01,990.02,012.0-8.0-0.40%49,900
2026-01-282,048.02,052.02,020.02,020.0-45.0-2.18%46,100
2026-01-272,060.02,075.02,045.02,065.0-11.0-0.53%47,400
2026-01-262,082.02,092.02,072.02,076.0-42.0-1.98%45,300
2026-01-232,110.02,122.02,097.02,118.0+5.0+0.24%32,800
2026-01-222,082.02,122.02,082.02,113.0+37.0+1.78%38,500
2026-01-212,056.02,078.02,050.02,076.0-2.0-0.10%34,800
2026-01-202,108.02,111.02,078.02,078.0-43.0-2.03%37,600
2026-01-192,145.02,145.02,106.02,121.0-21.0-0.98%40,700
2026-01-162,108.02,142.02,108.02,142.0+22.0+1.04%42,000
2026-01-152,102.02,120.02,091.02,120.0+6.0+0.28%47,800
2026-01-142,101.02,114.02,096.02,114.0+17.0+0.81%41,200
2026-01-132,104.02,110.02,086.02,097.0+15.0+0.72%62,900
2026-01-092,086.02,101.02,075.02,082.0-1.0-0.05%44,300
2026-01-082,081.02,095.02,078.02,083.0-12.0-0.57%42,000
2026-01-072,064.02,119.02,060.02,095.0+12.0+0.58%54,400
2026-01-062,065.02,091.02,065.02,083.0+27.0+1.31%59,600
2026-01-052,050.02,073.02,050.02,056.0+8.0+0.39%40,200
2025-12-302,049.02,068.02,045.02,048.0-5.0-0.24%36,300
2025-12-292,032.02,060.02,032.02,053.0+15.0+0.74%43,600
2025-12-262,034.02,047.02,029.02,038.0+16.0+0.79%31,300
2025-12-252,032.02,032.02,019.02,022.0+4.0+0.20%13,500
2025-12-242,036.02,042.02,016.02,018.0-23.0-1.13%29,500
2025-12-232,035.02,043.02,021.02,041.0+15.0+0.74%28,100
2025-12-222,026.02,034.02,017.02,026.0+8.0+0.40%61,900
2025-12-192,010.02,030.02,002.02,018.0+2.0+0.10%97,600
2025-12-182,016.02,023.02,011.02,016.0-5.0-0.25%38,000
2025-12-172,016.02,027.01,991.02,021.0+9.0+0.45%42,500
2025-12-162,034.02,040.02,010.02,012.0-14.0-0.69%57,500
2025-12-152,006.02,032.01,998.02,026.0+24.0+1.20%29,800
2025-12-122,005.02,020.01,998.02,002.0+19.0+0.96%45,500
2025-12-112,036.02,038.01,981.01,983.0-49.0-2.41%52,200
2025-12-101,998.02,032.01,993.02,032.0+22.0+1.09%83,400
2025-12-092,009.02,029.02,000.02,010.0-19.0-0.94%42,600
2025-12-082,001.02,029.01,986.02,029.0+41.0+2.06%126,600
2025-12-052,034.02,034.01,984.01,988.0-51.0-2.50%107,900
2025-12-042,006.02,040.02,005.02,039.0+47.0+2.36%105,800
2025-12-032,024.02,025.01,969.01,992.0-27.0-1.34%98,000
2025-12-022,040.02,040.02,016.02,019.0-21.0-1.03%87,100
2025-12-012,065.02,070.02,032.02,040.0-25.0-1.21%67,900
2025-11-282,053.02,071.02,049.02,065.0+12.0+0.58%80,200
2025-11-272,035.02,053.02,014.02,053.0+34.0+1.68%64,200
2025-11-262,000.02,025.01,980.02,019.0+40.0+2.02%65,200
2025-11-251,971.01,998.01,968.01,979.0+9.0+0.46%78,300
2025-11-211,950.01,970.01,940.01,970.0+19.0+0.97%76,900
2025-11-201,924.01,955.01,919.01,951.0+36.0+1.88%88,600
2025-11-191,950.01,957.01,909.01,915.0-42.0-2.15%60,200
2025-11-181,963.01,966.01,944.01,957.0-8.0-0.41%66,000
2025-11-171,960.01,970.01,951.01,965.0+10.0+0.51%61,600
2025-11-141,954.01,962.01,946.01,955.0-8.0-0.41%39,400
2025-11-131,955.01,971.01,953.01,963.0+10.0+0.51%36,900
2025-11-121,944.01,964.01,934.01,953.0+17.0+0.88%53,300
2025-11-111,943.01,948.01,920.01,936.0-7.0-0.36%50,900
2025-11-101,988.01,988.01,930.01,943.0-30.0-1.52%87,600
2025-11-071,957.01,985.01,904.01,973.0+11.0+0.56%80,700
2025-11-061,942.01,980.01,942.01,962.0+20.0+1.03%35,300
2025-11-051,952.01,953.01,900.01,942.0-11.0-0.56%67,900
2025-11-041,939.01,981.01,935.01,953.0+15.0+0.77%44,400
2025-10-311,952.01,952.01,925.01,938.0-14.0-0.72%40,400
2025-10-301,925.01,957.01,925.01,952.0+21.0+1.09%72,600
2025-10-291,961.01,963.01,931.01,931.0-30.0-1.53%38,300
2025-10-282,024.02,024.01,953.01,961.0-79.0-3.87%39,500
2025-10-272,041.02,053.02,029.02,040.0+33.0+1.64%68,700
2025-10-242,038.02,053.02,007.02,007.0-18.0-0.89%37,200
2025-10-231,994.02,033.01,994.02,025.0+1.0+0.05%43,600
2025-10-221,953.02,024.01,953.02,024.0+71.0+3.64%146,600
2025-10-211,960.01,967.01,945.01,953.0-7.0-0.36%50,000
2025-10-201,975.01,976.01,950.01,960.0+14.0+0.72%38,200
2025-10-171,953.01,969.01,926.01,946.0-23.0-1.17%41,900
2025-10-161,967.01,983.01,947.01,969.0+2.0+0.10%37,200
2025-10-151,942.01,968.01,941.01,967.0+40.0+2.08%54,900
2025-10-141,914.01,937.01,895.01,927.0+6.0+0.31%68,400
2025-10-101,943.01,943.01,920.01,921.0-50.0-2.54%43,900
2025-10-091,964.01,971.01,942.01,971.0+4.0+0.20%33,800
2025-10-081,992.02,002.01,960.01,967.0-3.0-0.15%32,300
2025-10-071,993.01,993.01,970.01,970.0-23.0-1.15%37,600
2025-10-062,005.02,023.01,986.01,993.0+28.0+1.42%43,700
2025-10-031,940.01,967.01,940.01,965.0+25.0+1.29%28,700
2025-10-021,932.01,948.01,928.01,940.0+3.0+0.15%29,900
2025-10-011,951.01,952.01,914.01,937.0-27.0-1.37%65,500
2025-09-301,994.01,994.01,956.01,964.0-30.0-1.50%31,600
2025-09-292,020.02,020.01,987.01,994.0-66.0-3.20%47,800
2025-09-262,031.02,070.02,031.02,060.0+23.0+1.13%58,600
2025-09-252,020.02,048.02,020.02,037.0+8.0+0.39%28,700
2025-09-242,025.02,042.02,008.02,029.0-7.0-0.34%32,900
2025-09-222,059.02,059.02,031.02,036.0-15.0-0.73%34,800
2025-09-192,074.02,097.02,051.02,051.0-9.0-0.44%113,300
2025-09-182,052.02,068.02,036.02,060.0+8.0+0.39%62,700
2025-09-172,070.02,070.02,034.02,052.0-25.0-1.20%39,300
2025-09-162,066.02,089.02,066.02,077.0+18.0+0.87%39,900
2025-09-122,070.02,082.02,056.02,059.0——55,500

直近120営業日分を表示