日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大阪ソーダ(4046)の株価時系列情報

大阪ソーダ(4046)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,773 2,773 2,722 2,722 33,500
2020/12/29 2,768 2,778 2,745 2,775 28,000
2020/12/28 2,750 2,772 2,721 2,741 33,700
2020/12/25 2,698 2,743 2,693 2,743 20,700
2020/12/24 2,684 2,691 2,663 2,674 18,800
2020/12/23 2,692 2,692 2,645 2,659 11,900
2020/12/22 2,681 2,691 2,656 2,661 23,500
2020/12/21 2,691 2,700 2,665 2,699 21,700
2020/12/18 2,670 2,690 2,626 2,669 35,800
2020/12/17 2,685 2,687 2,650 2,670 61,800
2020/12/16 2,666 2,737 2,653 2,713 65,100
2020/12/15 2,633 2,671 2,627 2,653 23,600
2020/12/14 2,650 2,674 2,633 2,638 29,500
2020/12/11 2,668 2,679 2,627 2,650 45,500
2020/12/10 2,690 2,701 2,651 2,701 39,100
2020/12/09 2,660 2,696 2,626 2,688 52,900
2020/12/08 2,650 2,703 2,647 2,685 51,400
2020/12/07 2,694 2,715 2,671 2,700 81,000
2020/12/04 2,600 2,650 2,550 2,644 38,700
2020/12/03 2,559 2,605 2,527 2,605 68,600
2020/12/02 2,520 2,551 2,501 2,532 85,000
2020/12/01 2,495 2,514 2,445 2,499 80,300
2020/11/30 2,556 2,556 2,444 2,447 96,400
2020/11/27 2,512 2,577 2,497 2,553 71,200
2020/11/26 2,528 2,539 2,492 2,515 40,500
2020/11/25 2,580 2,580 2,524 2,526 61,300
2020/11/24 2,566 2,571 2,536 2,550 53,000
2020/11/20 2,534 2,545 2,502 2,523 34,900
2020/11/19 2,543 2,567 2,515 2,543 38,400
2020/11/18 2,550 2,584 2,521 2,551 45,900
2020/11/17 2,535 2,542 2,491 2,537 39,000
2020/11/16 2,538 2,568 2,518 2,535 51,100
2020/11/13 2,552 2,552 2,485 2,498 60,300
2020/11/12 2,585 2,598 2,538 2,549 31,700
2020/11/11 2,605 2,614 2,561 2,608 69,100
2020/11/10 2,640 2,664 2,571 2,581 67,800
2020/11/09 2,593 2,634 2,570 2,623 65,400
2020/11/06 2,580 2,598 2,530 2,569 50,200
2020/11/05 2,510 2,650 2,493 2,630 119,000
2020/11/04 2,542 2,548 2,511 2,523 32,900
2020/11/02 2,482 2,543 2,482 2,524 42,400
2020/10/30 2,502 2,516 2,466 2,482 44,400
2020/10/29 2,532 2,532 2,499 2,502 31,000
2020/10/28 2,523 2,547 2,493 2,546 40,700
2020/10/27 2,546 2,546 2,506 2,542 29,500
2020/10/26 2,534 2,562 2,511 2,557 21,900
2020/10/23 2,560 2,563 2,502 2,537 24,900
2020/10/22 2,572 2,581 2,545 2,560 36,400
2020/10/21 2,546 2,594 2,546 2,574 35,400
2020/10/20 2,563 2,565 2,518 2,544 48,800
2020/10/19 2,573 2,593 2,552 2,568 26,100
2020/10/16 2,545 2,548 2,522 2,546 28,200
2020/10/15 2,573 2,576 2,527 2,545 24,400
2020/10/14 2,596 2,597 2,566 2,584 41,800
2020/10/13 2,658 2,658 2,592 2,604 17,000
2020/10/12 2,597 2,649 2,596 2,649 19,900
2020/10/09 2,661 2,662 2,625 2,626 19,200
2020/10/08 2,630 2,670 2,622 2,661 32,700
2020/10/07 2,597 2,650 2,597 2,628 33,800
2020/10/06 2,612 2,643 2,602 2,631 41,900
2020/10/05 2,520 2,591 2,520 2,578 36,700
2020/10/02 2,547 2,554 2,506 2,518 44,800
2020/09/30 2,615 2,623 2,558 2,559 66,800
2020/09/29 2,700 2,700 2,629 2,641 42,700
2020/09/28 2,657 2,723 2,640 2,717 64,300
2020/09/25 2,610 2,641 2,586 2,620 36,100
2020/09/24 2,583 2,614 2,574 2,605 47,600
2020/09/23 2,635 2,676 2,612 2,633 45,500
2020/09/18 2,662 2,706 2,636 2,685 50,400
2020/09/17 2,623 2,662 2,602 2,652 36,900
2020/09/16 2,641 2,650 2,610 2,644 33,200
2020/09/15 2,639 2,639 2,600 2,635 37,400
2020/09/14 2,648 2,663 2,632 2,661 40,900
2020/09/11 2,606 2,636 2,589 2,614 39,600
2020/09/10 2,578 2,623 2,557 2,616 35,800
2020/09/09 2,536 2,562 2,520 2,553 38,100
2020/09/08 2,542 2,587 2,540 2,586 22,900
2020/09/07 2,513 2,551 2,513 2,542 17,800
2020/09/04 2,483 2,528 2,483 2,516 25,200
2020/09/03 2,599 2,610 2,534 2,542 34,900
2020/09/02 2,558 2,593 2,531 2,587 37,000
2020/09/01 2,520 2,520 2,479 2,508 29,000
2020/08/31 2,545 2,573 2,528 2,528 39,200
2020/08/28 2,500 2,546 2,480 2,512 50,200
2020/08/27 2,460 2,504 2,448 2,500 22,000
2020/08/26 2,438 2,480 2,428 2,460 37,300
2020/08/25 2,501 2,505 2,465 2,465 48,400
2020/08/24 2,459 2,475 2,432 2,465 29,500
2020/08/21 2,467 2,493 2,464 2,485 18,000
2020/08/20 2,478 2,499 2,467 2,467 23,200
2020/08/19 2,521 2,534 2,500 2,510 15,000
2020/08/18 2,497 2,549 2,497 2,534 24,800
2020/08/17 2,532 2,532 2,477 2,497 25,600
2020/08/14 2,578 2,578 2,532 2,532 31,000
2020/08/13 2,532 2,574 2,529 2,563 57,500
2020/08/12 2,455 2,527 2,451 2,512 55,900
2020/08/11 2,445 2,473 2,396 2,460 75,500
2020/08/07 2,339 2,381 2,322 2,350 52,700
2020/08/06 2,355 2,355 2,314 2,335 33,200
2020/08/05 2,322 2,357 2,300 2,349 37,000
2020/08/04 2,294 2,336 2,287 2,336 34,200
2020/08/03 2,267 2,288 2,237 2,254 34,700
2020/07/31 2,280 2,287 2,245 2,265 81,400
2020/07/30 2,312 2,333 2,307 2,318 35,700
2020/07/29 2,360 2,361 2,298 2,326 55,100
2020/07/28 2,387 2,390 2,357 2,373 31,900
2020/07/27 2,332 2,378 2,323 2,378 34,400
2020/07/22 2,411 2,425 2,373 2,373 24,100
2020/07/21 2,412 2,458 2,379 2,451 36,800
2020/07/20 2,372 2,407 2,340 2,405 18,100
2020/07/17 2,389 2,389 2,343 2,370 20,900
2020/07/16 2,377 2,400 2,363 2,376 21,800
2020/07/15 2,367 2,382 2,340 2,377 33,200
2020/07/14 2,357 2,367 2,333 2,367 30,900
2020/07/13 2,320 2,395 2,320 2,357 30,800
2020/07/10 2,348 2,361 2,317 2,317 34,000
2020/07/09 2,312 2,370 2,275 2,355 56,400
2020/07/08 2,360 2,404 2,340 2,340 51,100
2020/07/07 2,414 2,421 2,374 2,410 36,100
2020/07/06 2,419 2,419 2,389 2,412 24,500
2020/07/03 2,342 2,397 2,335 2,394 43,000
2020/07/02 2,345 2,355 2,293 2,312 64,200
2020/07/01 2,377 2,385 2,319 2,325 69,700
2020/06/30 2,420 2,445 2,377 2,377 44,800
2020/06/29 2,450 2,455 2,395 2,409 31,700
2020/06/26 2,426 2,463 2,404 2,463 41,600
2020/06/25 2,430 2,432 2,367 2,381 49,500
2020/06/24 2,501 2,501 2,438 2,438 39,900
2020/06/23 2,469 2,518 2,451 2,511 20,300
2020/06/22 2,456 2,479 2,441 2,467 26,400
2020/06/19 2,502 2,502 2,447 2,468 43,200
2020/06/18 2,475 2,531 2,470 2,521 35,900
2020/06/17 2,530 2,544 2,471 2,474 52,800
2020/06/16 2,486 2,559 2,436 2,537 74,900
2020/06/15 2,461 2,482 2,418 2,423 31,600
2020/06/12 2,479 2,489 2,438 2,447 54,900
2020/06/11 2,560 2,582 2,520 2,529 42,600
2020/06/10 2,579 2,586 2,559 2,565 37,100
2020/06/09 2,615 2,615 2,549 2,585 35,100
2020/06/08 2,640 2,640 2,589 2,621 40,900
2020/06/05 2,665 2,693 2,629 2,640 31,200
2020/06/04 2,698 2,700 2,637 2,697 37,600
2020/06/03 2,720 2,756 2,675 2,683 60,800
2020/06/02 2,652 2,717 2,635 2,709 62,200
2020/06/01 2,605 2,641 2,590 2,630 26,400
2020/05/29 2,646 2,678 2,606 2,620 73,600
2020/05/28 2,615 2,637 2,549 2,636 42,200
2020/05/27 2,584 2,587 2,554 2,582 34,500
2020/05/26 2,593 2,593 2,545 2,554 32,900
2020/05/25 2,516 2,553 2,494 2,549 21,700
2020/05/22 2,505 2,507 2,449 2,466 25,400
2020/05/21 2,527 2,543 2,495 2,525 24,700
2020/05/20 2,532 2,573 2,522 2,534 30,400
2020/05/19 2,544 2,558 2,490 2,518 37,000
2020/05/18 2,515 2,515 2,393 2,472 71,300
2020/05/15 2,509 2,540 2,471 2,525 35,400
2020/05/14 2,581 2,584 2,504 2,508 23,900
2020/05/13 2,599 2,626 2,570 2,600 55,200
2020/05/12 2,650 2,650 2,579 2,599 54,200
2020/05/11 2,465 2,533 2,465 2,500 28,100
2020/05/08 2,450 2,480 2,430 2,453 30,100
2020/05/07 2,414 2,446 2,400 2,440 19,500
2020/05/01 2,441 2,441 2,380 2,401 23,300
2020/04/30 2,492 2,492 2,430 2,451 38,400
2020/04/28 2,460 2,460 2,422 2,459 20,900
2020/04/27 2,440 2,462 2,421 2,462 41,200
2020/04/24 2,445 2,446 2,403 2,446 25,500
2020/04/23 2,414 2,455 2,379 2,455 37,200
2020/04/22 2,449 2,455 2,385 2,400 37,200
2020/04/21 2,395 2,453 2,395 2,452 17,900
2020/04/20 2,438 2,440 2,396 2,427 23,000
2020/04/17 2,500 2,536 2,432 2,438 26,200
2020/04/16 2,381 2,496 2,381 2,496 30,200
2020/04/15 2,507 2,507 2,395 2,413 47,300
2020/04/14 2,516 2,524 2,470 2,502 24,300
2020/04/13 2,591 2,591 2,492 2,511 28,800
2020/04/10 2,502 2,583 2,454 2,583 28,000
2020/04/09 2,520 2,552 2,440 2,481 29,100
2020/04/08 2,492 2,559 2,460 2,524 36,000
2020/04/07 2,509 2,541 2,409 2,488 30,400
2020/04/06 2,343 2,440 2,323 2,431 28,000
2020/04/03 2,293 2,405 2,293 2,334 22,100
2020/04/02 2,338 2,401 2,295 2,343 54,400
2020/04/01 2,501 2,536 2,386 2,388 32,000
2020/03/31 2,663 2,677 2,527 2,574 53,700
2020/03/30 2,725 2,772 2,642 2,713 59,200
2020/03/27 2,768 2,775 2,675 2,774 77,700
2020/03/26 2,621 2,655 2,473 2,618 49,700
2020/03/25 2,548 2,548 2,396 2,500 48,000
2020/03/24 2,534 2,577 2,368 2,448 48,000
2020/03/23 2,450 2,528 2,344 2,513 51,600
2020/03/19 2,290 2,404 2,241 2,300 43,400
2020/03/18 2,352 2,392 2,233 2,240 58,900
2020/03/17 2,090 2,350 2,069 2,337 71,600
2020/03/16 2,217 2,242 2,152 2,154 43,200
2020/03/13 2,197 2,245 2,100 2,197 102,900
2020/03/12 2,390 2,390 2,272 2,297 85,600
2020/03/11 2,390 2,419 2,390 2,400 74,600
2020/03/10 2,375 2,459 2,304 2,429 102,400
2020/03/09 2,409 2,430 2,366 2,386 70,400
2020/03/06 2,470 2,495 2,441 2,475 67,200
2020/03/05 2,557 2,567 2,490 2,497 31,600
2020/03/04 2,498 2,545 2,498 2,514 61,000
2020/03/03 2,600 2,628 2,526 2,540 76,600
2020/03/02 2,513 2,682 2,501 2,594 47,200
2020/02/28 2,595 2,637 2,552 2,553 92,400
2020/02/27 2,653 2,681 2,592 2,608 60,200
2020/02/26 2,600 2,675 2,595 2,669 104,500
2020/02/25 2,620 2,671 2,600 2,645 71,300
2020/02/21 2,702 2,733 2,702 2,720 38,700
2020/02/20 2,737 2,778 2,726 2,730 30,500
2020/02/19 2,741 2,777 2,735 2,735 25,600
2020/02/18 2,806 2,806 2,760 2,763 39,000
2020/02/17 2,790 2,802 2,781 2,794 21,100
2020/02/14 2,809 2,844 2,803 2,840 24,600
2020/02/13 2,832 2,846 2,814 2,835 34,100
2020/02/12 2,871 2,885 2,820 2,832 69,000
2020/02/10 2,891 2,927 2,872 2,887 49,400
2020/02/07 3,055 3,055 2,969 2,984 24,000
2020/02/06 2,962 3,050 2,954 3,020 61,500
2020/02/05 2,967 2,975 2,910 2,942 52,700
2020/02/04 2,921 2,961 2,914 2,953 14,800
2020/02/03 2,902 2,949 2,902 2,929 22,400
2020/01/31 2,923 2,968 2,923 2,936 25,600
2020/01/30 2,984 2,984 2,914 2,920 47,700
2020/01/29 2,970 2,999 2,954 2,963 33,500
2020/01/28 2,975 2,988 2,936 2,968 50,000
2020/01/27 3,000 3,010 2,921 2,999 53,700
2020/01/24 3,020 3,025 2,947 2,950 23,900
2020/01/23 3,010 3,020 2,989 3,005 24,500
2020/01/22 2,985 3,020 2,985 3,015 25,400
2020/01/21 2,981 3,000 2,968 2,985 22,500
2020/01/20 2,951 2,988 2,951 2,981 29,700
2020/01/17 2,986 2,994 2,959 2,961 29,400
2020/01/16 3,030 3,030 2,983 2,986 17,700
2020/01/15 3,010 3,055 2,999 3,030 32,300
2020/01/14 3,035 3,055 2,975 3,010 47,100
2020/01/10 3,105 3,105 3,035 3,045 27,200
2020/01/09 3,100 3,100 3,050 3,050 22,600
2020/01/08 3,100 3,100 3,035 3,040 38,100
2020/01/07 3,120 3,155 3,120 3,135 21,300
2020/01/06 3,050 3,120 3,050 3,120 43,900

このページの先頭へ