KabuInsight

前澤化成工業

7925
プライム/化学/MAEZAWA KASEI INDUSTRIES 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
2026-03-132,244.02,271.02,244.02,246.0-25.0-1.10%30,600
2026-03-122,281.02,299.02,267.02,271.0-52.0-2.24%23,900
2026-03-112,284.02,366.02,280.02,323.0+40.0+1.75%41,800
2026-03-102,251.02,315.02,251.02,283.0+37.0+1.65%25,500
2026-03-092,241.02,268.02,200.02,246.0-90.0-3.85%63,900
2026-03-062,313.02,349.02,297.02,336.0-9.0-0.38%34,500
2026-03-052,350.02,400.02,332.02,345.0+83.0+3.67%47,900
2026-03-042,310.02,331.02,231.02,262.0-94.0-3.99%74,200
2026-03-032,421.02,430.02,356.02,356.0-74.0-3.05%48,300
2026-03-022,403.02,448.02,403.02,430.0-13.0-0.53%46,200
2026-02-272,395.02,451.02,394.02,443.0+43.0+1.79%43,900
2026-02-262,408.02,410.02,396.02,400.0-9.0-0.37%32,500
2026-02-252,400.02,417.02,381.02,409.0+24.0+1.01%62,500
2026-02-242,322.02,403.02,322.02,385.0+65.0+2.80%72,500
2026-02-202,325.02,339.02,303.02,320.0-4.0-0.17%35,900
2026-02-192,297.02,343.02,297.02,324.0+21.0+0.91%38,800
2026-02-182,252.02,305.02,252.02,303.0+52.0+2.31%45,600
2026-02-172,283.02,289.02,250.02,251.0-26.0-1.14%36,000
2026-02-162,281.02,289.02,243.02,277.0-3.0-0.13%70,800
2026-02-132,326.02,344.02,260.02,280.0-78.0-3.31%63,900
2026-02-122,325.02,371.02,323.02,358.0+32.0+1.38%91,900
2026-02-102,312.02,349.02,301.02,326.0-7.0-0.30%88,500
2026-02-092,335.02,393.02,333.02,333.0-42.0-1.77%116,900
2026-02-062,380.02,398.02,360.02,375.0-40.0-1.66%73,500
2026-02-052,400.02,431.02,393.02,415.0+20.0+0.84%32,900
2026-02-042,358.02,400.02,348.02,395.0+37.0+1.57%35,700
2026-02-032,348.02,365.02,325.02,358.0+38.0+1.64%47,600
2026-02-022,290.02,343.02,290.02,320.0+17.0+0.74%44,400
2026-01-302,310.02,310.02,273.02,303.0-7.0-0.30%43,100
2026-01-292,311.02,312.02,270.02,310.0+25.0+1.09%43,600
2026-01-282,314.02,327.02,283.02,285.0-47.0-2.02%42,100
2026-01-272,325.02,346.02,315.02,332.0+2.0+0.09%37,000
2026-01-262,390.02,391.02,324.02,330.0-70.0-2.92%59,200
2026-01-232,430.02,430.02,396.02,400.0-1.0-0.04%26,700
2026-01-222,400.02,416.02,399.02,401.0+1.0+0.04%28,000
2026-01-212,399.02,414.02,375.02,400.0-34.0-1.40%51,800
2026-01-202,456.02,457.02,424.02,434.0-23.0-0.94%47,700
2026-01-192,500.02,512.02,438.02,457.0-28.0-1.13%46,300
2026-01-162,470.02,547.02,465.02,485.0+45.0+1.84%73,000
2026-01-152,388.02,440.02,388.02,440.0+36.0+1.50%50,100
2026-01-142,354.02,427.02,350.02,404.0+64.0+2.74%84,100
2026-01-132,350.02,387.02,340.02,340.0+37.0+1.61%79,100
2026-01-092,281.02,307.02,281.02,303.0+24.0+1.05%39,500
2026-01-082,298.02,300.02,279.02,279.0-19.0-0.83%44,400
2026-01-072,268.02,312.02,267.02,298.0+27.0+1.19%79,400
2026-01-062,230.02,289.02,230.02,271.0+45.0+2.02%82,200
2026-01-052,195.02,238.02,195.02,226.0+26.0+1.18%132,600
2025-12-302,212.02,237.02,192.02,200.0-49.0-2.18%78,500
2025-12-292,232.02,262.02,230.02,249.0-21.0-0.93%162,300
2025-12-262,218.02,270.02,218.02,270.0+57.0+2.58%96,700
2025-12-252,200.02,213.02,195.02,213.0+21.0+0.96%53,700
2025-12-242,278.02,280.02,181.02,192.0+46.0+2.14%161,600
2025-12-232,120.02,146.02,117.02,146.0+33.0+1.56%72,300
2025-12-222,140.02,152.02,090.02,113.0+3.0+0.14%149,400
2025-12-192,119.02,144.02,100.02,110.0-7.0-0.33%131,700
2025-12-182,137.02,146.02,085.02,117.0-38.0-1.76%121,600
2025-12-172,149.02,163.02,115.02,155.0+45.0+2.13%66,900
2025-12-162,137.02,145.02,110.02,110.0-23.0-1.08%45,000
2025-12-152,103.02,133.02,102.02,133.0+33.0+1.57%46,600
2025-12-122,097.02,103.02,094.02,100.0+22.0+1.06%37,900
2025-12-112,114.02,117.02,078.02,078.0-27.0-1.28%49,000
2025-12-102,112.02,115.02,102.02,105.0+9.0+0.43%36,100
2025-12-092,112.02,118.02,094.02,096.0-8.0-0.38%30,200
2025-12-082,086.02,104.02,086.02,104.0+22.0+1.06%72,700
2025-12-052,106.02,109.02,082.02,082.0-15.0-0.72%53,900
2025-12-042,092.02,106.02,083.02,097.0+10.0+0.48%52,900
2025-12-032,126.02,131.02,087.02,087.0-45.0-2.11%67,800
2025-12-022,142.02,150.02,129.02,132.0-9.0-0.42%32,200
2025-12-012,177.02,183.02,140.02,141.0-30.0-1.38%46,900
2025-11-282,149.02,177.02,149.02,171.0+22.0+1.02%28,200
2025-11-272,140.02,154.02,132.02,149.0+15.0+0.70%26,600
2025-11-262,129.02,142.02,120.02,134.0+19.0+0.90%51,300
2025-11-252,148.02,148.02,104.02,115.0-17.0-0.80%30,100
2025-11-212,080.02,132.02,077.02,132.0+42.0+2.01%49,500
2025-11-202,094.02,100.02,080.02,090.0+7.0+0.34%50,900
2025-11-192,099.02,110.02,076.02,083.0-12.0-0.57%77,300
2025-11-182,113.02,113.02,095.02,095.0-23.0-1.09%94,800
2025-11-172,121.02,125.02,103.02,118.0+12.0+0.57%93,300
2025-11-142,087.02,126.02,080.02,106.0+13.0+0.62%124,400
2025-11-132,126.02,127.02,093.02,093.0-15.0-0.71%55,300
2025-11-122,093.02,120.02,090.02,108.0+13.0+0.62%92,400
2025-11-112,090.02,095.02,075.02,095.00.00.00%38,900
2025-11-102,087.02,095.02,080.02,095.0+20.0+0.96%42,600
2025-11-072,043.02,075.02,043.02,075.0+19.0+0.92%73,200
2025-11-062,052.02,065.02,041.02,056.0+11.0+0.54%70,900
2025-11-052,061.02,071.02,025.02,045.0-18.0-0.87%80,600
2025-11-042,064.02,091.02,057.02,063.0-23.0-1.10%68,300
2025-10-312,089.02,089.02,065.02,086.0-1.0-0.05%70,800
2025-10-302,082.02,087.02,055.02,087.0+21.0+1.02%158,200
2025-10-292,109.02,110.02,066.02,066.0-49.0-2.32%64,900
2025-10-282,145.02,158.02,113.02,115.0-32.0-1.49%46,100
2025-10-272,143.02,155.02,137.02,147.0+24.0+1.13%27,000
2025-10-242,134.02,143.02,118.02,123.0-11.0-0.52%31,700
2025-10-232,110.02,160.02,099.02,134.0+29.0+1.38%68,900
2025-10-222,076.02,108.02,056.02,105.0+30.0+1.45%42,600
2025-10-212,091.02,092.02,075.02,075.0-16.0-0.77%27,100
2025-10-202,098.02,098.02,079.02,091.0+20.0+0.97%38,800
2025-10-172,071.02,077.02,064.02,071.0-6.0-0.29%28,800
2025-10-162,066.02,084.02,066.02,077.0+14.0+0.68%32,600
2025-10-152,054.02,068.02,048.02,063.0+25.0+1.23%36,600
2025-10-142,022.02,052.02,002.02,038.0-20.0-0.97%64,400
2025-10-102,072.02,075.02,053.02,058.0-30.0-1.44%67,200
2025-10-092,094.02,099.02,075.02,088.0+3.0+0.14%44,700
2025-10-082,105.02,118.02,085.02,085.0-9.0-0.43%47,600
2025-10-072,102.02,102.02,075.02,094.0-9.0-0.43%50,500
2025-10-062,119.02,127.02,102.02,103.0+12.0+0.57%41,000
2025-10-032,082.02,108.02,082.02,091.0-6.0-0.29%51,700
2025-10-022,111.02,120.02,080.02,097.0-25.0-1.18%49,100
2025-10-012,160.02,160.02,112.02,122.0-42.0-1.94%67,000
2025-09-302,196.02,196.02,163.02,164.0-32.0-1.46%40,200
2025-09-292,187.02,205.02,161.02,196.0-26.0-1.17%49,000
2025-09-262,202.02,223.02,195.02,222.0+27.0+1.23%37,900
2025-09-252,203.02,203.02,183.02,195.0+5.0+0.23%32,300
2025-09-242,197.02,200.02,187.02,190.0-15.0-0.68%38,300
2025-09-222,200.02,216.02,186.02,205.0+9.0+0.41%30,600
2025-09-192,208.02,219.02,185.02,196.0+4.0+0.18%49,800
2025-09-182,207.02,207.02,186.02,192.0+5.0+0.23%31,700
2025-09-172,224.02,224.02,174.02,187.0-45.0-2.02%60,700
2025-09-162,223.02,241.02,214.02,232.0+13.0+0.59%29,600
2025-09-122,210.02,219.02,200.02,219.0——39,800

直近120営業日分を表示