KabuInsight

ＪＳＰ

7942
プライム/化学/JSP Corporation
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
2026-03-132,453.02,496.02,441.02,441.0-55.0-2.20%56,100
2026-03-122,541.02,547.02,472.02,496.0-95.0-3.67%83,000
2026-03-112,576.02,618.02,558.02,591.0+65.0+2.57%77,000
2026-03-102,539.02,552.02,496.02,526.0+87.0+3.57%117,300
2026-03-092,456.02,500.02,325.02,439.0-117.0-4.58%340,800
2026-03-062,520.02,563.02,500.02,556.0-14.0-0.54%66,100
2026-03-052,638.02,687.02,546.02,570.0+50.0+1.98%224,700
2026-03-042,572.02,578.02,481.02,520.0-83.0-3.19%122,300
2026-03-032,798.02,840.02,575.02,603.0-160.0-5.79%481,900
2026-03-022,881.02,881.02,724.02,763.0-153.0-5.25%815,900
2026-02-272,826.02,934.02,826.02,916.0+86.0+3.04%66,700
2026-02-262,837.02,850.02,815.02,830.0+8.0+0.28%44,200
2026-02-252,844.02,855.02,815.02,822.0-19.0-0.67%42,200
2026-02-242,785.02,854.02,753.02,841.0+57.0+2.05%35,500
2026-02-202,819.02,831.02,784.02,784.0-71.0-2.49%27,500
2026-02-192,825.02,863.02,802.02,855.0+26.0+0.92%54,200
2026-02-182,863.02,881.02,827.02,829.0-34.0-1.19%38,000
2026-02-172,836.02,888.02,824.02,863.0+18.0+0.63%67,400
2026-02-162,793.02,853.02,782.02,845.0+52.0+1.86%83,800
2026-02-132,840.02,850.02,766.02,793.0-58.0-2.03%34,600
2026-02-122,770.02,864.02,770.02,851.0+82.0+2.96%58,100
2026-02-102,781.02,787.02,758.02,769.0-10.0-0.36%30,800
2026-02-092,783.02,793.02,750.02,779.0+45.0+1.65%62,900
2026-02-062,664.02,744.02,660.02,734.0+46.0+1.71%54,500
2026-02-052,680.02,736.02,650.02,688.0+38.0+1.43%54,400
2026-02-042,641.02,673.02,611.02,650.0+9.0+0.34%43,900
2026-02-032,590.02,651.02,585.02,641.0+58.0+2.25%70,700
2026-02-022,681.02,732.02,583.02,583.0+146.0+5.99%149,700
2026-01-302,449.02,462.02,416.02,437.0-20.0-0.81%55,400
2026-01-292,470.02,472.02,447.02,457.0-24.0-0.97%42,000
2026-01-282,500.02,507.02,472.02,481.0-20.0-0.80%73,000
2026-01-272,485.02,536.02,482.02,501.0+1.0+0.04%34,900
2026-01-262,540.02,549.02,470.02,500.0-76.0-2.95%77,400
2026-01-232,568.02,598.02,535.02,576.0+16.0+0.63%60,300
2026-01-222,500.02,564.02,500.02,560.0+60.0+2.40%34,900
2026-01-212,490.02,535.02,484.02,500.0-21.0-0.83%47,300
2026-01-202,514.02,540.02,499.02,521.0-15.0-0.59%44,900
2026-01-192,527.02,546.02,495.02,536.0+9.0+0.36%41,800
2026-01-162,533.02,541.02,475.02,527.0-6.0-0.24%43,000
2026-01-152,532.02,549.02,532.02,533.0-9.0-0.35%41,200
2026-01-142,550.02,561.02,535.02,542.0-7.0-0.27%41,900
2026-01-132,539.02,569.02,532.02,549.0+16.0+0.63%35,500
2026-01-092,491.02,543.02,491.02,533.0+29.0+1.16%65,800
2026-01-082,499.02,530.02,499.02,504.0-9.0-0.36%27,200
2026-01-072,470.02,526.02,466.02,513.0+43.0+1.74%53,200
2026-01-062,471.02,498.02,470.02,470.0+3.0+0.12%37,800
2026-01-052,440.02,477.02,440.02,467.0+20.0+0.82%58,500
2025-12-302,461.02,472.02,441.02,447.0-17.0-0.69%81,300
2025-12-292,425.02,465.02,422.02,464.0+42.0+1.73%43,800
2025-12-262,426.02,437.02,408.02,422.0+1.0+0.04%34,300
2025-12-252,435.02,437.02,397.02,421.0+1.0+0.04%36,800
2025-12-242,425.02,449.02,403.02,420.0+3.0+0.12%41,800
2025-12-232,349.02,420.02,342.02,417.0+74.0+3.16%91,600
2025-12-222,353.02,354.02,331.02,343.0-9.0-0.38%27,600
2025-12-192,341.02,367.02,331.02,352.0+1.0+0.04%48,300
2025-12-182,340.02,362.02,327.02,351.0+11.0+0.47%47,500
2025-12-172,363.02,363.02,335.02,340.0-13.0-0.55%40,300
2025-12-162,361.02,369.02,340.02,353.0-8.0-0.34%50,800
2025-12-152,343.02,365.02,332.02,361.0+15.0+0.64%68,200
2025-12-122,355.02,360.02,327.02,346.0+13.0+0.56%70,600
2025-12-112,347.02,348.02,310.02,333.0-13.0-0.55%63,800
2025-12-102,354.02,379.02,327.02,346.0-6.0-0.26%109,300
2025-12-092,355.02,373.02,335.02,352.0-3.0-0.13%131,600
2025-12-082,321.02,360.02,321.02,355.0+34.0+1.46%71,000
2025-12-052,315.02,335.02,305.02,321.0-11.0-0.47%78,200
2025-12-042,312.02,347.02,309.02,332.0+2.0+0.09%79,600
2025-12-032,320.02,341.02,314.02,330.0+5.0+0.22%89,400
2025-12-022,324.02,339.02,290.02,325.0-4.0-0.17%124,600
2025-12-012,352.02,355.02,314.02,329.0-26.0-1.10%46,600
2025-11-282,315.02,370.02,301.02,355.0+35.0+1.51%102,700
2025-11-272,330.02,331.02,286.02,320.0-8.0-0.34%95,800
2025-11-262,323.02,340.02,305.02,328.0+7.0+0.30%95,400
2025-11-252,333.02,347.02,277.02,321.0-14.0-0.60%60,300
2025-11-212,285.02,338.02,264.02,335.0+29.0+1.26%146,100
2025-11-202,170.02,317.02,158.02,306.0+152.0+7.06%181,900
2025-11-192,114.02,164.02,101.02,154.0+40.0+1.89%89,700
2025-11-182,103.02,126.02,072.02,114.0-2.0-0.09%81,000
2025-11-172,109.02,140.02,099.02,116.0-17.0-0.80%77,500
2025-11-142,120.02,133.02,067.02,133.0+3.0+0.14%70,500
2025-11-132,107.02,175.02,068.02,130.00.00.00%145,600
2025-11-121,949.02,161.01,949.02,130.0+194.0+10.02%474,200
2025-11-111,945.01,950.01,922.01,936.0+2.0+0.10%34,600
2025-11-101,942.01,955.01,930.01,934.0-4.0-0.21%40,300
2025-11-071,902.01,938.01,902.01,938.0+31.0+1.63%50,500
2025-11-061,927.01,931.01,900.01,907.0-9.0-0.47%54,300
2025-11-051,909.01,930.01,874.01,916.0+7.0+0.37%96,300
2025-11-041,852.01,919.01,852.01,909.0+21.0+1.11%105,100
2025-10-311,882.01,888.01,865.01,888.0+8.0+0.43%45,700
2025-10-301,856.01,880.01,856.01,880.0+14.0+0.75%187,800
2025-10-291,894.01,897.01,866.01,866.0-28.0-1.48%60,100
2025-10-281,940.01,940.01,894.01,894.0-62.0-3.17%51,400
2025-10-271,945.01,960.01,941.01,956.0+15.0+0.77%43,700
2025-10-241,940.01,944.01,931.01,941.0+3.0+0.15%29,000
2025-10-231,907.01,944.01,907.01,938.0+31.0+1.63%35,100
2025-10-221,890.01,917.01,890.01,907.0+13.0+0.69%114,900
2025-10-211,887.01,899.01,887.01,894.0-5.0-0.26%37,000
2025-10-201,911.01,915.01,894.01,899.00.00.00%29,000
2025-10-171,888.01,910.01,885.01,899.0+3.0+0.16%33,000
2025-10-161,884.01,910.01,884.01,896.0+1.0+0.05%36,300
2025-10-151,870.01,896.01,870.01,895.0+34.0+1.83%38,800
2025-10-141,856.01,876.01,848.01,861.0-14.0-0.75%59,200
2025-10-101,904.01,904.01,873.01,875.0-40.0-2.09%52,400
2025-10-091,911.01,917.01,901.01,915.0+5.0+0.26%35,700
2025-10-081,922.01,935.01,910.01,910.0-27.0-1.39%45,700
2025-10-071,930.01,948.01,927.01,937.0+2.0+0.10%33,500
2025-10-061,952.01,952.01,930.01,935.0+17.0+0.89%37,100
2025-10-031,891.01,922.01,891.01,918.0+20.0+1.05%27,000
2025-10-021,891.01,913.01,872.01,898.0+7.0+0.37%51,200
2025-10-011,940.01,940.01,885.01,891.0-50.0-2.58%66,900
2025-09-301,964.01,964.01,938.01,941.0-13.0-0.67%39,300
2025-09-291,960.01,961.01,945.01,954.0-43.0-2.15%68,300
2025-09-261,985.01,998.01,984.01,997.0+17.0+0.86%95,100
2025-09-251,969.01,983.01,969.01,980.0+20.0+1.02%50,900
2025-09-241,966.01,970.01,955.01,960.0-5.0-0.25%36,000
2025-09-221,961.01,975.01,958.01,965.0+7.0+0.36%29,100
2025-09-191,967.01,972.01,949.01,958.0-4.0-0.20%71,600
2025-09-181,966.01,966.01,950.01,962.0+2.0+0.10%30,500
2025-09-171,972.01,976.01,959.01,960.0-26.0-1.31%33,700
2025-09-161,970.01,986.01,965.01,986.0+22.0+1.12%21,600
2025-09-121,968.01,978.01,964.01,964.0——33,400

直近120営業日分を表示