KabuInsight

菊水化学工業

7953
スタンダード/その他製品/KIKUSUI CHEMICAL 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
2026-03-13395.0395.0392.0394.0-1.0-0.25%13,500
2026-03-12394.0401.0394.0395.0+4.0+1.02%18,900
2026-03-11400.0403.0391.0391.0-5.0-1.26%30,500
2026-03-10394.0398.0393.0396.0+6.0+1.54%14,600
2026-03-09399.0399.0390.0390.0-13.0-3.23%42,700
2026-03-06398.0403.0398.0403.0+5.0+1.26%6,900
2026-03-05399.0404.0396.0398.0+3.0+0.76%14,800
2026-03-04398.0399.0394.0395.0-5.0-1.25%38,400
2026-03-03408.0408.0400.0400.0-6.0-1.48%33,400
2026-03-02410.0410.0400.0406.0-7.0-1.69%26,800
2026-02-27409.0414.0404.0413.0+4.0+0.98%64,300
2026-02-26408.0410.0406.0409.0+1.0+0.25%9,400
2026-02-25410.0410.0408.0408.0-2.0-0.49%21,500
2026-02-24408.0412.0406.0410.0+3.0+0.74%31,800
2026-02-20409.0409.0406.0407.0-1.0-0.25%14,100
2026-02-19404.0409.0404.0408.0+4.0+0.99%32,300
2026-02-18402.0406.0402.0404.0+2.0+0.50%28,400
2026-02-17401.0402.0398.0402.0+1.0+0.25%41,600
2026-02-16406.0406.0399.0401.0+3.0+0.75%32,100
2026-02-13399.0400.0397.0398.00.00.00%44,000
2026-02-12396.0398.0395.0398.0+2.0+0.51%37,400
2026-02-10396.0396.0394.0396.0+2.0+0.51%26,900
2026-02-09395.0395.0392.0394.0+3.0+0.77%30,100
2026-02-06392.0396.0391.0391.0-1.0-0.26%28,600
2026-02-05394.0395.0391.0392.0-1.0-0.25%22,500
2026-02-04393.0394.0392.0393.00.00.00%17,700
2026-02-03390.0393.0390.0393.0+4.0+1.03%18,700
2026-02-02390.0391.0388.0389.0+1.0+0.26%16,300
2026-01-30387.0388.0387.0388.0+1.0+0.26%17,200
2026-01-29389.0389.0387.0387.0-2.0-0.51%16,500
2026-01-28394.0394.0385.0389.0-5.0-1.27%53,700
2026-01-27396.0397.0393.0394.0-1.0-0.25%27,000
2026-01-26396.0397.0395.0395.00.00.00%26,900
2026-01-23398.0398.0393.0395.0+2.0+0.51%35,700
2026-01-22392.0395.0392.0393.0+2.0+0.51%23,300
2026-01-21390.0394.0390.0391.0-4.0-1.01%33,700
2026-01-20397.0397.0393.0395.0-1.0-0.25%36,800
2026-01-19395.0397.0393.0396.0+3.0+0.76%30,400
2026-01-16392.0395.0391.0393.0+1.0+0.26%34,000
2026-01-15391.0392.0390.0392.0+3.0+0.77%12,000
2026-01-14391.0391.0388.0389.0-1.0-0.26%13,900
2026-01-13393.0393.0387.0390.0-1.0-0.26%26,100
2026-01-09391.0392.0389.0391.00.00.00%20,500
2026-01-08392.0394.0389.0391.0-1.0-0.26%27,900
2026-01-07393.0393.0391.0392.0+1.0+0.26%15,800
2026-01-06390.0393.0389.0391.0+2.0+0.51%17,600
2026-01-05389.0389.0386.0389.0+3.0+0.78%28,800
2025-12-30387.0387.0385.0386.0+1.0+0.26%13,800
2025-12-29385.0387.0384.0385.0+2.0+0.52%30,500
2025-12-26383.0383.0380.0383.0+2.0+0.52%25,900
2025-12-25383.0383.0381.0381.00.00.00%28,200
2025-12-24379.0382.0379.0381.0+3.0+0.79%35,000
2025-12-23379.0379.0377.0378.00.00.00%29,500
2025-12-22379.0379.0376.0378.0+1.0+0.27%25,400
2025-12-19377.0378.0376.0377.0-1.0-0.26%44,000
2025-12-18376.0378.0376.0378.0+3.0+0.80%19,700
2025-12-17377.0378.0374.0375.0-2.0-0.53%27,800
2025-12-16377.0378.0376.0377.00.00.00%11,700
2025-12-15375.0379.0372.0377.0+2.0+0.53%35,500
2025-12-12375.0376.0373.0375.00.00.00%29,400
2025-12-11377.0377.0375.0375.0-2.0-0.53%22,900
2025-12-10379.0379.0376.0377.0-2.0-0.53%19,400
2025-12-09380.0381.0379.0379.0-1.0-0.26%16,300
2025-12-08382.0382.0380.0380.00.00.00%9,200
2025-12-05381.0381.0380.0380.00.00.00%10,300
2025-12-04383.0383.0380.0380.0-1.0-0.26%9,200
2025-12-03382.0383.0381.0381.0-1.0-0.26%12,300
2025-12-02384.0384.0381.0382.0-1.0-0.26%8,800
2025-12-01382.0384.0382.0383.0+2.0+0.52%18,200
2025-11-28386.0386.0381.0381.0-3.0-0.78%17,500
2025-11-27386.0386.0383.0384.0-1.0-0.26%7,900
2025-11-26384.0385.0382.0385.0+1.0+0.26%9,900
2025-11-25385.0385.0381.0384.00.00.00%24,600
2025-11-21385.0385.0380.0384.0-2.0-0.52%25,800
2025-11-20384.0386.0384.0386.0+3.0+0.78%4,700
2025-11-19385.0385.0382.0383.0-1.0-0.26%13,200
2025-11-18385.0386.0384.0384.0-1.0-0.26%3,400
2025-11-17385.0387.0385.0385.00.00.00%5,200
2025-11-14382.0387.0382.0385.0+2.0+0.52%4,700
2025-11-13390.0392.0382.0383.0-6.0-1.54%47,200
2025-11-12387.0390.0387.0389.0+2.0+0.52%3,200
2025-11-11387.0388.0386.0387.00.00.00%3,100
2025-11-10387.0387.0386.0387.0+1.0+0.26%3,500
2025-11-07387.0387.0385.0386.0-1.0-0.26%3,400
2025-11-06387.0387.0386.0387.00.00.00%700
2025-11-05390.0390.0384.0387.0-3.0-0.77%6,400
2025-11-04389.0390.0388.0390.0+1.0+0.26%2,900
2025-10-31390.0390.0387.0389.0-1.0-0.26%6,700
2025-10-30389.0390.0389.0390.0+2.0+0.52%5,600
2025-10-29396.0396.0388.0388.0-4.0-1.02%5,800
2025-10-28393.0395.0392.0392.00.00.00%2,400
2025-10-27394.0395.0391.0392.0-3.0-0.76%12,100
2025-10-24394.0395.0393.0395.00.00.00%10,100
2025-10-23390.0395.0390.0395.0+7.0+1.80%16,300
2025-10-22387.0388.0386.0388.0+2.0+0.52%3,000
2025-10-21389.0389.0386.0386.0-2.0-0.52%7,800
2025-10-20386.0388.0385.0388.0+4.0+1.04%6,300
2025-10-17386.0386.0383.0384.0-2.0-0.52%5,600
2025-10-16385.0387.0385.0386.0+1.0+0.26%4,700
2025-10-15383.0385.0382.0385.0+3.0+0.79%4,300
2025-10-14387.0387.0380.0382.0-6.0-1.55%17,500
2025-10-10393.0394.0387.0388.0-3.0-0.77%13,500
2025-10-09394.0394.0391.0391.0-3.0-0.76%2,300
2025-10-08396.0396.0393.0394.00.00.00%1,200
2025-10-07391.0396.0391.0394.0+4.0+1.03%8,000
2025-10-06390.0393.0388.0390.0+2.0+0.52%7,400
2025-10-03389.0389.0385.0388.0-1.0-0.26%7,200
2025-10-02385.0390.0385.0389.0+5.0+1.30%3,400
2025-10-01395.0395.0380.0384.0-8.0-2.04%21,400
2025-09-30395.0396.0392.0392.0-5.0-1.26%10,500
2025-09-29401.0401.0397.0397.0-8.0-1.98%13,100
2025-09-26405.0405.0403.0405.00.00.00%5,600
2025-09-25406.0407.0401.0405.0-1.0-0.25%35,600
2025-09-24409.0409.0405.0406.0-1.0-0.25%17,100
2025-09-22409.0409.0405.0407.0+2.0+0.49%8,400
2025-09-19409.0409.0405.0405.0-4.0-0.98%9,100
2025-09-18405.0409.0402.0409.0+5.0+1.24%17,400
2025-09-17407.0407.0401.0404.0-3.0-0.74%10,100
2025-09-16401.0408.0401.0407.0+6.0+1.50%18,000
2025-09-12404.0404.0401.0401.0——6,000

直近120営業日分を表示