東北化学薬品
7446スタンダード/卸売業/TOHOKU CHEMICAL 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 | 4,420.0 | 4,520.0 | 4,350.0 | 4,520.0 | -110.0 | -2.38% | 700 |
| 2026-03-12 | 4,680.0 | 4,680.0 | 4,630.0 | 4,630.0 | 0.0 | 0.00% | 600 |
| 2026-03-11 | 4,670.0 | 4,700.0 | 4,630.0 | 4,630.0 | +30.0 | +0.65% | 400 |
| 2026-03-10 | 4,315.0 | 4,620.0 | 4,315.0 | 4,600.0 | +355.0 | +8.36% | 700 |
| 2026-03-09 | 4,485.0 | 4,485.0 | 4,245.0 | 4,245.0 | -495.0 | -10.44% | 600 |
| 2026-03-06 | 4,740.0 | 4,740.0 | 4,740.0 | 4,740.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 4,450.0 | 4,765.0 | 4,450.0 | 4,740.0 | +295.0 | +6.64% | 1,000 |
| 2026-03-04 | 4,445.0 | 4,450.0 | 4,445.0 | 4,445.0 | -190.0 | -4.10% | 500 |
| 2026-03-03 | 4,685.0 | 4,705.0 | 4,635.0 | 4,635.0 | -50.0 | -1.07% | 800 |
| 2026-03-02 | 4,680.0 | 4,685.0 | 4,680.0 | 4,685.0 | -115.0 | -2.40% | 200 |
| 2026-02-27 | 4,750.0 | 4,800.0 | 4,750.0 | 4,800.0 | +115.0 | +2.45% | 700 |
| 2026-02-26 | 4,600.0 | 4,720.0 | 4,585.0 | 4,685.0 | +100.0 | +2.18% | 1,800 |
| 2026-02-25 | 4,585.0 | 4,585.0 | 4,585.0 | 4,585.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 4,585.0 | 4,585.0 | 4,585.0 | 4,585.0 | 0.0 | 0.00% | 300 |
| 2026-02-20 | 4,575.0 | 4,585.0 | 4,575.0 | 4,585.0 | -60.0 | -1.29% | 300 |
| 2026-02-19 | 4,500.0 | 4,660.0 | 4,500.0 | 4,645.0 | +225.0 | +5.09% | 1,100 |
| 2026-02-18 | 4,425.0 | 4,450.0 | 4,310.0 | 4,420.0 | -75.0 | -1.67% | 800 |
| 2026-02-17 | 4,375.0 | 4,495.0 | 4,330.0 | 4,495.0 | +190.0 | +4.41% | 1,200 |
| 2026-02-16 | 4,210.0 | 4,305.0 | 4,210.0 | 4,305.0 | +115.0 | +2.74% | 1,400 |
| 2026-02-13 | 4,190.0 | 4,190.0 | 4,145.0 | 4,190.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-12 | 4,190.0 | 4,190.0 | 4,190.0 | 4,190.0 | 0.0 | 0.00% | 300 |
| 2026-02-10 | 4,135.0 | 4,220.0 | 4,135.0 | 4,190.0 | +55.0 | +1.33% | 500 |
| 2026-02-09 | 4,150.0 | 4,150.0 | 4,120.0 | 4,135.0 | +55.0 | +1.35% | 400 |
| 2026-02-06 | 4,095.0 | 4,115.0 | 4,055.0 | 4,080.0 | -20.0 | -0.49% | 700 |
| 2026-02-05 | 4,115.0 | 4,115.0 | 4,100.0 | 4,100.0 | -35.0 | -0.85% | 900 |
| 2026-02-04 | 4,210.0 | 4,210.0 | 4,125.0 | 4,135.0 | -25.0 | -0.60% | 1,100 |
| 2026-02-03 | 4,245.0 | 4,245.0 | 4,110.0 | 4,160.0 | +195.0 | +4.92% | 3,700 |
| 2026-02-02 | 3,950.0 | 4,055.0 | 3,890.0 | 3,965.0 | +85.0 | +2.19% | 2,800 |
| 2026-01-30 | 3,845.0 | 3,880.0 | 3,845.0 | 3,880.0 | +10.0 | +0.26% | 200 |
| 2026-01-29 | 3,890.0 | 3,890.0 | 3,870.0 | 3,870.0 | +50.0 | +1.31% | 200 |
| 2026-01-28 | 3,870.0 | 3,870.0 | 3,820.0 | 3,820.0 | -65.0 | -1.67% | 500 |
| 2026-01-27 | 3,920.0 | 3,920.0 | 3,885.0 | 3,885.0 | -35.0 | -0.89% | 200 |
| 2026-01-26 | 3,950.0 | 3,950.0 | 3,920.0 | 3,920.0 | -90.0 | -2.24% | 600 |
| 2026-01-23 | 4,050.0 | 4,055.0 | 3,855.0 | 4,010.0 | +10.0 | +0.25% | 3,600 |
| 2026-01-22 | 3,900.0 | 4,000.0 | 3,900.0 | 4,000.0 | +100.0 | +2.56% | 700 |
| 2026-01-21 | 3,890.0 | 3,900.0 | 3,870.0 | 3,900.0 | +30.0 | +0.78% | 300 |
| 2026-01-20 | 3,865.0 | 3,870.0 | 3,865.0 | 3,870.0 | -5.0 | -0.13% | 200 |
| 2026-01-19 | 3,860.0 | 3,875.0 | 3,860.0 | 3,875.0 | +15.0 | +0.39% | 700 |
| 2026-01-16 | 3,850.0 | 3,860.0 | 3,850.0 | 3,860.0 | +10.0 | +0.26% | 300 |
| 2026-01-15 | 3,860.0 | 3,860.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | 600 |
| 2026-01-14 | 3,825.0 | 3,850.0 | 3,825.0 | 3,850.0 | +35.0 | +0.92% | 700 |
| 2026-01-13 | 3,810.0 | 3,815.0 | 3,805.0 | 3,815.0 | +15.0 | +0.39% | 800 |
| 2026-01-09 | 3,775.0 | 3,800.0 | 3,765.0 | 3,800.0 | +35.0 | +0.93% | 900 |
| 2026-01-08 | 3,790.0 | 3,790.0 | 3,765.0 | 3,765.0 | -25.0 | -0.66% | 700 |
| 2026-01-07 | 3,810.0 | 3,810.0 | 3,765.0 | 3,790.0 | -35.0 | -0.92% | 1,800 |
| 2026-01-06 | 3,955.0 | 3,955.0 | 3,810.0 | 3,825.0 | +10.0 | +0.26% | 2,300 |
| 2026-01-05 | 3,835.0 | 3,845.0 | 3,800.0 | 3,815.0 | -20.0 | -0.52% | 2,000 |
| 2025-12-30 | 3,820.0 | 3,905.0 | 3,820.0 | 3,835.0 | +15.0 | +0.39% | 500 |
| 2025-12-29 | 3,785.0 | 3,825.0 | 3,775.0 | 3,820.0 | +40.0 | +1.06% | 1,200 |
| 2025-12-26 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | -40.0 | -1.05% | 600 |
| 2025-12-25 | 3,820.0 | 3,820.0 | 3,820.0 | 3,820.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 3,760.0 | 3,820.0 | 3,760.0 | 3,820.0 | +25.0 | +0.66% | 400 |
| 2025-12-23 | 3,825.0 | 3,850.0 | 3,795.0 | 3,795.0 | -25.0 | -0.65% | 1,200 |
| 2025-12-22 | 3,820.0 | 3,820.0 | 3,820.0 | 3,820.0 | +5.0 | +0.13% | 500 |
| 2025-12-19 | 3,800.0 | 3,815.0 | 3,755.0 | 3,815.0 | +10.0 | +0.26% | 800 |
| 2025-12-18 | 3,800.0 | 3,805.0 | 3,800.0 | 3,805.0 | +5.0 | +0.13% | 300 |
| 2025-12-17 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 3,820.0 | 3,820.0 | 3,800.0 | 3,800.0 | +20.0 | +0.53% | 300 |
| 2025-12-12 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 3,780.0 | 3,820.0 | 3,780.0 | 3,780.0 | -20.0 | -0.53% | 500 |
| 2025-12-10 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 200 |
| 2025-12-09 | 3,820.0 | 3,830.0 | 3,770.0 | 3,800.0 | -30.0 | -0.78% | 600 |
| 2025-12-08 | 3,845.0 | 3,845.0 | 3,820.0 | 3,830.0 | +10.0 | +0.26% | 300 |
| 2025-12-05 | 3,845.0 | 3,885.0 | 3,815.0 | 3,820.0 | -20.0 | -0.52% | 1,300 |
| 2025-12-04 | 3,840.0 | 3,840.0 | 3,840.0 | 3,840.0 | -20.0 | -0.52% | 100 |
| 2025-12-03 | 3,795.0 | 3,860.0 | 3,795.0 | 3,860.0 | +65.0 | +1.71% | 300 |
| 2025-12-02 | 3,800.0 | 3,835.0 | 3,770.0 | 3,795.0 | -5.0 | -0.13% | 500 |
| 2025-12-01 | 3,815.0 | 3,815.0 | 3,800.0 | 3,800.0 | -15.0 | -0.39% | 300 |
| 2025-11-28 | 3,850.0 | 3,885.0 | 3,785.0 | 3,815.0 | +5.0 | +0.13% | 1,200 |
| 2025-11-27 | 3,810.0 | 3,810.0 | 3,810.0 | 3,810.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 3,810.0 | 3,810.0 | 3,810.0 | 3,810.0 | 0.0 | 0.00% | 100 |
| 2025-11-25 | 3,840.0 | 3,950.0 | 3,810.0 | 3,810.0 | +30.0 | +0.79% | 600 |
| 2025-11-21 | 3,770.0 | 3,850.0 | 3,770.0 | 3,780.0 | -5.0 | -0.13% | 800 |
| 2025-11-20 | 3,800.0 | 3,800.0 | 3,785.0 | 3,785.0 | -15.0 | -0.39% | 300 |
| 2025-11-19 | 3,800.0 | 3,800.0 | 3,795.0 | 3,800.0 | +5.0 | +0.13% | 300 |
| 2025-11-18 | 3,795.0 | 3,795.0 | 3,795.0 | 3,795.0 | 0.0 | 0.00% | 100 |
| 2025-11-17 | 3,765.0 | 3,835.0 | 3,765.0 | 3,795.0 | +35.0 | +0.93% | 600 |
| 2025-11-14 | 3,805.0 | 3,805.0 | 3,760.0 | 3,760.0 | -45.0 | -1.18% | 400 |
| 2025-11-13 | 3,805.0 | 3,805.0 | 3,805.0 | 3,805.0 | 0.0 | 0.00% | 200 |
| 2025-11-12 | 3,805.0 | 3,805.0 | 3,805.0 | 3,805.0 | -45.0 | -1.17% | 200 |
| 2025-11-11 | 3,850.0 | 3,945.0 | 3,805.0 | 3,850.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-10 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 3,850.0 | 3,850.0 | 3,850.0 | 3,850.0 | 0.0 | 0.00% | 100 |
| 2025-11-04 | 3,780.0 | 3,850.0 | 3,780.0 | 3,850.0 | +70.0 | +1.85% | 400 |
| 2025-10-31 | 3,775.0 | 3,795.0 | 3,765.0 | 3,780.0 | -20.0 | -0.53% | 600 |
| 2025-10-30 | 3,790.0 | 3,800.0 | 3,790.0 | 3,800.0 | -15.0 | -0.39% | 200 |
| 2025-10-29 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | 0.0 | 0.00% | 100 |
| 2025-10-28 | 3,785.0 | 3,815.0 | 3,785.0 | 3,815.0 | 0.0 | 0.00% | 300 |
| 2025-10-27 | 3,845.0 | 3,845.0 | 3,815.0 | 3,815.0 | -30.0 | -0.78% | 200 |
| 2025-10-24 | 3,850.0 | 3,850.0 | 3,845.0 | 3,845.0 | -65.0 | -1.66% | 200 |
| 2025-10-23 | 3,910.0 | 3,910.0 | 3,910.0 | 3,910.0 | 0.0 | 0.00% | 100 |
| 2025-10-22 | 3,780.0 | 3,910.0 | 3,775.0 | 3,910.0 | +130.0 | +3.44% | 1,400 |
| 2025-10-21 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | 0.0 | 0.00% | 300 |
| 2025-10-20 | 3,800.0 | 3,800.0 | 3,780.0 | 3,780.0 | -20.0 | -0.53% | 300 |
| 2025-10-17 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 100 |
| 2025-10-16 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 100 |
| 2025-10-15 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 100 |
| 2025-10-14 | 3,760.0 | 3,800.0 | 3,760.0 | 3,800.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-10 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | 200 |
| 2025-10-09 | 3,775.0 | 3,800.0 | 3,775.0 | 3,800.0 | +30.0 | +0.80% | 200 |
| 2025-10-08 | 3,760.0 | 3,770.0 | 3,650.0 | 3,770.0 | -35.0 | -0.92% | 2,200 |
| 2025-10-07 | 3,800.0 | 3,810.0 | 3,750.0 | 3,805.0 | -55.0 | -1.42% | 3,800 |
| 2025-10-06 | 3,900.0 | 3,900.0 | 3,860.0 | 3,860.0 | -40.0 | -1.03% | 300 |
| 2025-10-03 | 3,910.0 | 3,910.0 | 3,900.0 | 3,900.0 | -10.0 | -0.26% | 300 |
| 2025-10-02 | 3,910.0 | 3,910.0 | 3,910.0 | 3,910.0 | 0.0 | 0.00% | 200 |
| 2025-10-01 | 3,950.0 | 3,950.0 | 3,910.0 | 3,910.0 | -100.0 | -2.49% | 400 |
| 2025-09-30 | 4,010.0 | 4,020.0 | 4,010.0 | 4,010.0 | +75.0 | +1.91% | 600 |
| 2025-09-29 | 3,875.0 | 3,935.0 | 3,825.0 | 3,935.0 | -90.0 | -2.24% | 700 |
| 2025-09-26 | 4,025.0 | 4,035.0 | 4,005.0 | 4,025.0 | 0.0 | 0.00% | 1,400 |
| 2025-09-25 | 4,025.0 | 4,025.0 | 4,010.0 | 4,025.0 | -5.0 | -0.12% | 1,200 |
| 2025-09-24 | 4,065.0 | 4,080.0 | 4,030.0 | 4,030.0 | -20.0 | -0.49% | 700 |
| 2025-09-22 | 4,200.0 | 4,200.0 | 4,050.0 | 4,050.0 | +10.0 | +0.25% | 1,600 |
| 2025-09-19 | 4,050.0 | 4,050.0 | 4,020.0 | 4,040.0 | -10.0 | -0.25% | 400 |
| 2025-09-18 | 4,050.0 | 4,050.0 | 4,050.0 | 4,050.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 4,100.0 | 4,100.0 | 4,050.0 | 4,050.0 | +20.0 | +0.50% | 400 |
| 2025-09-16 | 4,030.0 | 4,030.0 | 4,030.0 | 4,030.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 4,030.0 | 4,030.0 | 4,030.0 | 4,030.0 | — | — | 100 |
直近120営業日分を表示