KabuInsight

永大化工

7877
スタンダード/化学/EIDAI KAKO 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
2026-03-132,074.02,077.02,074.02,076.0-38.0-1.80%1,800
2026-03-122,103.02,114.02,094.02,114.0-20.0-0.94%1,000
2026-03-112,108.02,144.02,108.02,134.0+2.0+0.09%2,800
2026-03-102,164.02,210.02,132.02,132.0-28.0-1.30%1,600
2026-03-092,200.02,200.02,060.02,160.0-80.0-3.57%4,200
2026-03-062,240.02,240.02,240.02,240.00.00.00%500
2026-03-052,292.02,292.02,182.02,240.0+18.0+0.81%4,800
2026-03-042,213.02,385.02,136.02,222.0-18.0-0.80%12,900
2026-03-032,223.02,269.02,220.02,240.0+10.0+0.45%3,600
2026-03-022,250.02,250.02,201.02,230.0-59.0-2.58%2,500
2026-02-272,277.02,289.02,220.02,289.0+12.0+0.53%2,900
2026-02-262,226.02,277.02,219.02,277.0+1.0+0.04%6,300
2026-02-252,277.02,277.02,226.02,276.0-1.0-0.04%5,800
2026-02-242,293.02,319.02,227.02,277.0-16.0-0.70%3,200
2026-02-202,308.02,321.02,277.02,293.0-27.0-1.16%2,700
2026-02-192,326.02,389.02,227.02,320.0-6.0-0.26%6,300
2026-02-182,223.02,326.02,223.02,326.0+101.0+4.54%9,700
2026-02-172,230.02,281.02,225.02,225.0-5.0-0.22%5,500
2026-02-162,249.02,314.02,180.02,230.0+131.0+6.24%12,900
2026-02-132,000.02,129.02,000.02,099.0+139.0+7.09%20,700
2026-02-121,943.01,980.01,937.01,960.0+28.0+1.45%3,800
2026-02-101,930.01,939.01,923.01,932.0+2.0+0.10%3,000
2026-02-091,939.01,940.01,924.01,930.0+14.0+0.73%1,500
2026-02-061,911.01,916.01,908.01,916.0-8.0-0.42%800
2026-02-051,924.01,924.01,924.01,924.0+9.0+0.47%100
2026-02-041,920.01,932.01,915.01,915.00.00.00%1,200
2026-02-031,896.01,935.01,896.01,915.0+23.0+1.22%4,600
2026-02-021,883.01,895.01,880.01,892.0+21.0+1.12%1,400
2026-01-301,884.01,884.01,871.01,871.0+4.0+0.21%600
2026-01-291,867.01,867.01,862.01,867.00.00.00%700
2026-01-281,874.01,874.01,867.01,867.0-15.0-0.80%600
2026-01-271,867.01,898.01,867.01,882.0+12.0+0.64%1,200
2026-01-261,899.01,899.01,853.01,870.0-31.0-1.63%2,400
2026-01-231,880.01,903.01,880.01,901.0+21.0+1.12%6,800
2026-01-221,869.01,890.01,868.01,880.0+11.0+0.59%2,000
2026-01-211,831.01,869.01,831.01,869.0+10.0+0.54%700
2026-01-201,846.01,859.01,842.01,859.0+19.0+1.03%2,500
2026-01-191,830.01,840.01,819.01,840.0+21.0+1.15%1,500
2026-01-161,827.01,827.01,819.01,819.0-8.0-0.44%900
2026-01-151,829.01,829.01,821.01,827.0+7.0+0.38%800
2026-01-141,820.01,829.01,816.01,820.0-1.0-0.05%1,400
2026-01-131,830.01,830.01,821.01,821.00.00.00%900
2026-01-091,814.01,821.01,814.01,821.0+8.0+0.44%1,200
2026-01-081,800.01,813.01,800.01,813.0+13.0+0.72%1,600
2026-01-071,819.01,819.01,760.01,800.0-10.0-0.55%4,400
2026-01-061,819.01,819.01,801.01,810.0-9.0-0.49%2,900
2026-01-051,826.01,826.01,803.01,819.0+19.0+1.06%1,200
2025-12-301,810.01,818.01,778.01,800.0-1.0-0.06%2,300
2025-12-291,806.01,829.01,786.01,801.0+35.0+1.98%4,000
2025-12-261,798.01,798.01,764.01,766.0-33.0-1.83%600
2025-12-251,751.01,799.01,751.01,799.0+48.0+2.74%3,100
2025-12-241,752.01,762.01,751.01,751.0-1.0-0.06%1,800
2025-12-231,754.01,755.01,752.01,752.0-7.0-0.40%1,300
2025-12-221,753.01,760.01,753.01,759.0+7.0+0.40%2,500
2025-12-191,742.01,752.01,741.01,752.0+2.0+0.11%600
2025-12-181,736.01,750.01,736.01,750.0-2.0-0.11%600
2025-12-171,737.01,752.01,737.01,752.0-1.0-0.06%1,500
2025-12-161,753.01,753.01,753.01,753.00.00.00%600
2025-12-151,748.01,753.01,745.01,753.0+10.0+0.57%600
2025-12-121,742.01,743.01,742.01,743.0+2.0+0.11%400
2025-12-111,740.01,741.01,740.01,741.0-12.0-0.68%500
2025-12-101,755.01,768.01,753.01,753.0-13.0-0.74%400
2025-12-091,766.01,768.01,761.01,766.00.00.00%1,600
2025-12-081,768.01,768.01,755.01,766.0+14.0+0.80%800
2025-12-051,751.01,752.01,751.01,752.0-16.0-0.90%300
2025-12-041,764.01,769.01,764.01,768.0+11.0+0.63%700
2025-12-031,744.01,757.01,740.01,757.0+14.0+0.80%700
2025-12-021,732.01,743.01,732.01,743.0+9.0+0.52%300
2025-12-011,756.01,756.01,734.01,734.0-14.0-0.80%1,100
2025-11-281,754.01,754.01,748.01,748.0+17.0+0.98%300
2025-11-271,727.01,765.01,726.01,731.0+1.0+0.06%8,300
2025-11-261,729.01,730.01,725.01,730.0+1.0+0.06%1,200
2025-11-251,734.01,737.01,725.01,729.0+11.0+0.64%1,100
2025-11-211,718.01,718.01,718.01,718.0-9.0-0.52%1,300
2025-11-201,723.01,742.01,706.01,727.0+4.0+0.23%3,100
2025-11-191,716.01,723.01,716.01,723.0+3.0+0.17%600
2025-11-181,727.01,727.01,708.01,720.0-6.0-0.35%1,000
2025-11-171,731.01,731.01,726.01,726.00.00.00%600
2025-11-141,740.01,740.01,726.01,726.0-12.0-0.69%800
2025-11-131,740.01,740.01,732.01,738.0+7.0+0.40%300
2025-11-121,741.01,741.01,731.01,731.0-10.0-0.57%200
2025-11-111,742.01,742.01,722.01,741.0+6.0+0.35%2,400
2025-11-101,739.01,739.01,707.01,735.0+10.0+0.58%3,700
2025-11-071,725.01,725.01,725.01,725.00.00.00%200
2025-11-061,725.01,725.01,725.01,725.00.00.00%—
2025-11-051,707.01,725.01,691.01,725.0+8.0+0.47%1,100
2025-11-041,720.01,720.01,686.01,717.0+15.0+0.88%1,100
2025-10-311,722.01,722.01,701.01,702.0-12.0-0.70%800
2025-10-301,730.01,730.01,714.01,714.0-11.0-0.64%400
2025-10-291,731.01,731.01,725.01,725.00.00.00%400
2025-10-281,730.01,735.01,725.01,725.0+2.0+0.12%300
2025-10-271,728.01,730.01,723.01,723.0+7.0+0.41%700
2025-10-241,741.01,741.01,706.01,716.0-25.0-1.44%700
2025-10-231,741.01,741.01,741.01,741.00.00.00%100
2025-10-221,728.01,742.01,726.01,741.0+41.0+2.41%1,100
2025-10-211,690.01,700.01,690.01,700.0+10.0+0.59%300
2025-10-201,699.01,700.01,687.01,690.0-8.0-0.47%1,500
2025-10-171,685.01,698.01,685.01,698.0+20.0+1.19%500
2025-10-161,683.01,683.01,678.01,678.0+11.0+0.66%300
2025-10-151,657.01,678.01,657.01,667.0+12.0+0.73%400
2025-10-141,657.01,668.01,654.01,655.0-42.0-2.47%2,800
2025-10-101,683.01,700.01,683.01,697.0-13.0-0.76%800
2025-10-091,711.01,711.01,710.01,710.0+10.0+0.59%400
2025-10-081,725.01,730.01,700.01,700.0-25.0-1.45%1,600
2025-10-071,718.01,725.01,717.01,725.0+7.0+0.41%1,000
2025-10-061,720.01,720.01,710.01,718.0+8.0+0.47%500
2025-10-031,710.01,710.01,710.01,710.0+40.0+2.40%100
2025-10-021,670.01,670.01,670.01,670.00.00.00%—
2025-10-011,701.01,741.01,669.01,670.0-30.0-1.76%1,700
2025-09-301,700.01,700.01,699.01,700.0+1.0+0.06%700
2025-09-291,707.01,717.01,689.01,699.0-48.0-2.75%1,700
2025-09-261,743.01,771.01,743.01,747.0-25.0-1.41%1,000
2025-09-251,770.01,772.01,761.01,772.0+2.0+0.11%1,000
2025-09-241,761.01,770.01,761.01,770.0+20.0+1.14%400
2025-09-221,749.01,750.01,749.01,750.0+8.0+0.46%1,400
2025-09-191,725.01,742.01,725.01,742.0+17.0+0.99%800
2025-09-181,722.01,725.01,721.01,725.0+8.0+0.47%1,400
2025-09-171,716.01,717.01,716.01,717.0+2.0+0.12%500
2025-09-161,715.01,715.01,715.01,715.00.00.00%200
2025-09-121,715.01,715.01,715.01,715.0———

直近120営業日分を表示