堺化学工業(4078)の株価時系列情報
堺化学工業(4078)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 |
---|---|---|---|---|---|
2024/04/22 | 2,015 | 2,024 | 2,002 | 2,022 | 42,300 |
2024/04/19 | 2,022 | 2,028 | 1,987 | 2,008 | 37,800 |
2024/04/18 | 2,012 | 2,043 | 2,012 | 2,037 | 25,700 |
2024/04/17 | 2,036 | 2,040 | 1,991 | 2,027 | 32,900 |
2024/04/16 | 2,056 | 2,056 | 2,013 | 2,021 | 32,200 |
2024/04/15 | 2,069 | 2,074 | 2,051 | 2,069 | 31,700 |
2024/04/12 | 2,050 | 2,076 | 2,046 | 2,076 | 46,800 |
2024/04/11 | 2,004 | 2,048 | 2,004 | 2,046 | 41,600 |
2024/04/10 | 2,008 | 2,030 | 2,007 | 2,025 | 43,300 |
2024/04/09 | 2,000 | 2,010 | 1,989 | 2,010 | 44,500 |
2024/04/08 | 1,988 | 2,001 | 1,974 | 2,000 | 42,700 |
2024/04/05 | 1,921 | 1,966 | 1,916 | 1,966 | 36,600 |
2024/04/04 | 1,942 | 1,962 | 1,931 | 1,943 | 38,900 |
2024/04/03 | 1,912 | 1,935 | 1,910 | 1,924 | 47,200 |
2024/04/02 | 1,912 | 1,933 | 1,907 | 1,925 | 45,200 |
2024/04/01 | 1,948 | 1,948 | 1,913 | 1,913 | 42,600 |
2024/03/29 | 1,912 | 1,935 | 1,911 | 1,934 | 41,200 |
2024/03/28 | 1,954 | 1,959 | 1,916 | 1,916 | 46,900 |
2024/03/27 | 1,980 | 2,004 | 1,978 | 1,991 | 55,600 |
2024/03/26 | 1,972 | 1,987 | 1,965 | 1,980 | 24,900 |
2024/03/25 | 1,984 | 1,996 | 1,974 | 1,977 | 37,800 |
2024/03/22 | 1,999 | 2,000 | 1,970 | 1,993 | 29,600 |
2024/03/21 | 2,000 | 2,000 | 1,987 | 1,992 | 47,700 |
2024/03/19 | 1,941 | 1,990 | 1,941 | 1,977 | 42,500 |
2024/03/18 | 1,946 | 1,956 | 1,932 | 1,941 | 38,600 |
2024/03/15 | 1,937 | 1,947 | 1,921 | 1,941 | 36,800 |
2024/03/14 | 1,911 | 1,930 | 1,896 | 1,927 | 35,500 |
2024/03/13 | 1,930 | 1,934 | 1,895 | 1,902 | 31,000 |
2024/03/12 | 1,888 | 1,915 | 1,866 | 1,915 | 45,500 |
2024/03/11 | 1,902 | 1,913 | 1,870 | 1,881 | 42,100 |
2024/03/08 | 1,915 | 1,942 | 1,909 | 1,931 | 45,200 |
2024/03/07 | 1,974 | 1,979 | 1,920 | 1,929 | 25,900 |
2024/03/06 | 1,972 | 1,986 | 1,967 | 1,973 | 43,700 |
2024/03/05 | 1,962 | 1,977 | 1,949 | 1,969 | 34,000 |
2024/03/04 | 1,975 | 1,976 | 1,952 | 1,958 | 36,500 |
2024/03/01 | 2,008 | 2,008 | 1,968 | 1,974 | 30,500 |
2024/02/29 | 1,998 | 2,007 | 1,985 | 1,997 | 43,100 |
2024/02/28 | 1,964 | 2,006 | 1,964 | 1,989 | 56,300 |
2024/02/27 | 1,962 | 1,981 | 1,954 | 1,955 | 35,700 |
2024/02/26 | 1,970 | 1,991 | 1,949 | 1,949 | 39,300 |
2024/02/22 | 1,964 | 1,971 | 1,949 | 1,956 | 31,300 |
2024/02/21 | 1,966 | 1,973 | 1,926 | 1,957 | 47,900 |
2024/02/20 | 1,996 | 1,999 | 1,967 | 1,969 | 39,000 |
2024/02/19 | 1,996 | 2,019 | 1,982 | 1,994 | 127,900 |
2024/02/16 | 1,999 | 2,025 | 1,991 | 2,000 | 120,500 |
2024/02/15 | 2,002 | 2,006 | 1,977 | 1,981 | 62,400 |
2024/02/14 | 1,970 | 2,012 | 1,966 | 1,980 | 91,000 |
2024/02/13 | 1,936 | 1,985 | 1,910 | 1,981 | 173,200 |
2024/02/09 | 1,931 | 1,935 | 1,912 | 1,912 | 87,000 |
2024/02/08 | 1,925 | 1,942 | 1,912 | 1,936 | 81,600 |
2024/02/07 | 1,917 | 1,937 | 1,917 | 1,924 | 30,000 |
2024/02/06 | 1,923 | 1,930 | 1,915 | 1,918 | 36,800 |
2024/02/05 | 1,926 | 1,927 | 1,906 | 1,927 | 45,300 |
2024/02/02 | 1,905 | 1,909 | 1,891 | 1,906 | 44,700 |
2024/02/01 | 1,906 | 1,907 | 1,887 | 1,901 | 30,900 |
2024/01/31 | 1,885 | 1,916 | 1,875 | 1,916 | 44,000 |
2024/01/30 | 1,891 | 1,896 | 1,886 | 1,891 | 29,400 |
2024/01/29 | 1,885 | 1,900 | 1,885 | 1,891 | 28,300 |
2024/01/26 | 1,892 | 1,900 | 1,882 | 1,882 | 44,200 |
2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | 33,000 |
2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | 39,600 |
2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | 50,700 |
2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | 45,100 |
2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | 105,500 |
2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | 45,900 |
2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | 30,700 |
2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | 18,900 |
2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | 33,500 |
2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | 37,700 |
2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | 38,300 |
2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | 30,600 |
2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | 39,300 |
2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | 38,800 |
2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | 38,900 |
2023/12/29 | 1,878 | 1,886 | 1,867 | 1,876 | 35,300 |
2023/12/28 | 1,852 | 1,865 | 1,847 | 1,865 | 28,800 |
2023/12/27 | 1,835 | 1,854 | 1,831 | 1,853 | 36,900 |
2023/12/26 | 1,834 | 1,839 | 1,822 | 1,829 | 41,000 |
2023/12/25 | 1,864 | 1,869 | 1,832 | 1,834 | 38,700 |
2023/12/22 | 1,843 | 1,867 | 1,843 | 1,864 | 54,900 |
2023/12/21 | 1,835 | 1,844 | 1,830 | 1,833 | 32,900 |
2023/12/20 | 1,835 | 1,860 | 1,835 | 1,848 | 53,800 |
2023/12/19 | 1,822 | 1,834 | 1,810 | 1,832 | 89,600 |
2023/12/18 | 1,812 | 1,818 | 1,793 | 1,816 | 55,600 |
2023/12/15 | 1,810 | 1,821 | 1,802 | 1,821 | 61,700 |
2023/12/14 | 1,811 | 1,822 | 1,804 | 1,810 | 45,400 |
2023/12/13 | 1,826 | 1,826 | 1,804 | 1,805 | 52,600 |
2023/12/12 | 1,850 | 1,850 | 1,818 | 1,818 | 46,800 |
2023/12/11 | 1,827 | 1,841 | 1,824 | 1,839 | 39,000 |
2023/12/08 | 1,815 | 1,825 | 1,811 | 1,820 | 71,300 |
2023/12/07 | 1,840 | 1,843 | 1,823 | 1,824 | 25,700 |
2023/12/06 | 1,812 | 1,857 | 1,812 | 1,850 | 54,100 |
2023/12/05 | 1,836 | 1,837 | 1,817 | 1,817 | 52,400 |
2023/12/04 | 1,873 | 1,873 | 1,837 | 1,841 | 55,300 |
2023/12/01 | 1,895 | 1,895 | 1,871 | 1,880 | 50,000 |
2023/11/30 | 1,883 | 1,885 | 1,871 | 1,885 | 40,400 |
2023/11/29 | 1,912 | 1,912 | 1,884 | 1,886 | 23,300 |
2023/11/28 | 1,940 | 1,945 | 1,909 | 1,912 | 30,600 |
2023/11/27 | 1,923 | 1,943 | 1,923 | 1,931 | 42,400 |
2023/11/24 | 1,915 | 1,932 | 1,915 | 1,921 | 29,900 |
2023/11/22 | 1,862 | 1,907 | 1,860 | 1,901 | 43,200 |
2023/11/21 | 1,841 | 1,868 | 1,839 | 1,862 | 56,900 |
2023/11/20 | 1,850 | 1,854 | 1,832 | 1,835 | 53,500 |
2023/11/17 | 1,826 | 1,845 | 1,825 | 1,845 | 62,800 |
2023/11/16 | 1,836 | 1,841 | 1,818 | 1,830 | 60,700 |
2023/11/15 | 1,846 | 1,853 | 1,831 | 1,836 | 45,900 |
2023/11/14 | 1,849 | 1,852 | 1,838 | 1,844 | 59,700 |
2023/11/13 | 1,869 | 1,869 | 1,834 | 1,844 | 63,000 |
2023/11/10 | 1,849 | 1,853 | 1,832 | 1,840 | 79,500 |
2023/11/09 | 1,857 | 1,875 | 1,823 | 1,849 | 204,300 |
2023/11/08 | 2,076 | 2,078 | 2,013 | 2,027 | 59,700 |
2023/11/07 | 2,102 | 2,115 | 2,092 | 2,100 | 25,500 |
2023/11/06 | 2,096 | 2,117 | 2,088 | 2,113 | 49,300 |
2023/11/02 | 2,087 | 2,087 | 2,055 | 2,074 | 41,200 |
2023/11/01 | 2,086 | 2,094 | 2,064 | 2,083 | 49,300 |
2023/10/31 | 2,034 | 2,058 | 2,025 | 2,058 | 40,900 |
2023/10/30 | 2,060 | 2,060 | 2,014 | 2,034 | 43,200 |
2023/10/27 | 2,015 | 2,064 | 2,015 | 2,064 | 36,200 |
2023/10/26 | 2,023 | 2,038 | 1,995 | 1,999 | 28,200 |
2023/10/25 | 2,032 | 2,053 | 2,029 | 2,031 | 38,000 |
2023/10/24 | 2,026 | 2,028 | 1,982 | 2,024 | 47,600 |
2023/10/23 | 2,042 | 2,045 | 2,016 | 2,016 | 33,600 |
2023/10/20 | 2,031 | 2,044 | 2,023 | 2,041 | 35,600 |
2023/10/19 | 2,012 | 2,040 | 2,008 | 2,031 | 52,300 |
2023/10/18 | 2,020 | 2,053 | 2,014 | 2,028 | 60,100 |
2023/10/17 | 2,048 | 2,068 | 2,022 | 2,034 | 60,100 |
2023/10/16 | 2,039 | 2,063 | 2,028 | 2,046 | 65,900 |
2023/10/13 | 2,075 | 2,091 | 2,063 | 2,068 | 26,400 |
2023/10/12 | 2,086 | 2,103 | 2,075 | 2,098 | 30,100 |
2023/10/11 | 2,097 | 2,100 | 2,078 | 2,088 | 43,900 |
2023/10/10 | 2,054 | 2,085 | 2,044 | 2,084 | 37,400 |
2023/10/06 | 2,000 | 2,029 | 1,993 | 2,020 | 34,800 |
2023/10/05 | 1,954 | 1,995 | 1,954 | 1,993 | 54,200 |
2023/10/04 | 1,977 | 1,979 | 1,943 | 1,950 | 78,600 |
2023/10/03 | 2,052 | 2,052 | 1,998 | 2,001 | 83,800 |
2023/10/02 | 2,097 | 2,097 | 2,052 | 2,054 | 44,200 |
2023/09/29 | 2,118 | 2,118 | 2,057 | 2,069 | 55,900 |
2023/09/28 | 2,120 | 2,145 | 2,107 | 2,118 | 56,000 |
2023/09/27 | 2,139 | 2,144 | 2,116 | 2,144 | 90,300 |
2023/09/26 | 2,156 | 2,161 | 2,139 | 2,139 | 60,200 |
2023/09/25 | 2,149 | 2,153 | 2,132 | 2,140 | 52,700 |
2023/09/22 | 2,137 | 2,149 | 2,124 | 2,140 | 51,400 |
2023/09/21 | 2,169 | 2,207 | 2,152 | 2,153 | 69,600 |
2023/09/20 | 2,149 | 2,183 | 2,148 | 2,169 | 119,400 |
2023/09/19 | 2,110 | 2,148 | 2,104 | 2,148 | 52,700 |
2023/09/15 | 2,109 | 2,116 | 2,100 | 2,103 | 56,700 |
2023/09/14 | 2,078 | 2,094 | 2,073 | 2,088 | 47,300 |
2023/09/13 | 2,076 | 2,083 | 2,061 | 2,067 | 42,800 |
2023/09/12 | 2,065 | 2,081 | 2,062 | 2,070 | 32,600 |
2023/09/11 | 2,062 | 2,066 | 2,040 | 2,049 | 38,900 |
2023/09/08 | 2,103 | 2,103 | 2,045 | 2,048 | 95,200 |
2023/09/07 | 2,085 | 2,126 | 2,076 | 2,113 | 101,400 |
2023/09/06 | 2,051 | 2,090 | 2,048 | 2,080 | 103,400 |
2023/09/05 | 2,017 | 2,057 | 2,015 | 2,052 | 95,500 |
2023/09/04 | 1,990 | 2,030 | 1,990 | 2,030 | 98,400 |
2023/09/01 | 1,975 | 1,989 | 1,968 | 1,982 | 44,500 |
2023/08/31 | 1,960 | 1,974 | 1,955 | 1,965 | 42,300 |
2023/08/30 | 1,958 | 1,964 | 1,952 | 1,957 | 34,900 |
2023/08/29 | 1,943 | 1,955 | 1,937 | 1,955 | 35,700 |
2023/08/28 | 1,912 | 1,937 | 1,911 | 1,929 | 41,800 |
2023/08/25 | 1,887 | 1,903 | 1,880 | 1,903 | 23,400 |
2023/08/24 | 1,880 | 1,904 | 1,880 | 1,902 | 25,900 |
2023/08/23 | 1,865 | 1,894 | 1,864 | 1,894 | 34,600 |
2023/08/22 | 1,840 | 1,870 | 1,840 | 1,870 | 37,700 |
2023/08/21 | 1,836 | 1,854 | 1,836 | 1,848 | 38,700 |
2023/08/18 | 1,840 | 1,840 | 1,818 | 1,826 | 44,600 |
2023/08/17 | 1,841 | 1,843 | 1,818 | 1,840 | 58,200 |
2023/08/16 | 1,853 | 1,859 | 1,841 | 1,841 | 50,600 |
2023/08/15 | 1,884 | 1,890 | 1,864 | 1,871 | 46,500 |
2023/08/14 | 1,906 | 1,906 | 1,876 | 1,884 | 51,700 |
2023/08/10 | 1,888 | 1,912 | 1,874 | 1,909 | 55,300 |
2023/08/09 | 1,887 | 1,902 | 1,882 | 1,893 | 46,200 |
2023/08/08 | 1,880 | 1,926 | 1,880 | 1,906 | 75,400 |
2023/08/07 | 1,905 | 1,920 | 1,886 | 1,920 | 67,000 |
2023/08/04 | 1,912 | 1,912 | 1,895 | 1,901 | 45,600 |
2023/08/03 | 1,950 | 1,954 | 1,906 | 1,912 | 71,700 |
2023/08/02 | 1,961 | 1,992 | 1,961 | 1,974 | 45,400 |
2023/08/01 | 1,993 | 1,993 | 1,978 | 1,987 | 33,500 |
2023/07/31 | 1,995 | 1,997 | 1,978 | 1,983 | 62,100 |
2023/07/28 | 1,958 | 1,974 | 1,946 | 1,972 | 60,700 |
2023/07/27 | 1,987 | 1,987 | 1,961 | 1,973 | 35,000 |
2023/07/26 | 1,973 | 1,981 | 1,960 | 1,979 | 36,000 |
2023/07/25 | 1,985 | 1,991 | 1,969 | 1,977 | 47,000 |
2023/07/24 | 1,980 | 1,985 | 1,963 | 1,979 | 51,000 |
2023/07/21 | 1,974 | 1,974 | 1,955 | 1,969 | 28,600 |
2023/07/20 | 1,982 | 1,998 | 1,959 | 1,964 | 51,800 |
2023/07/19 | 1,944 | 1,984 | 1,944 | 1,984 | 101,200 |
2023/07/18 | 1,919 | 1,933 | 1,910 | 1,932 | 45,100 |
2023/07/14 | 1,925 | 1,925 | 1,896 | 1,907 | 38,300 |
2023/07/13 | 1,898 | 1,920 | 1,887 | 1,915 | 55,300 |
2023/07/12 | 1,910 | 1,912 | 1,891 | 1,894 | 45,700 |
2023/07/11 | 1,918 | 1,937 | 1,903 | 1,903 | 54,300 |
2023/07/10 | 1,919 | 1,922 | 1,904 | 1,911 | 57,600 |
2023/07/07 | 1,895 | 1,909 | 1,882 | 1,900 | 49,000 |
2023/07/06 | 1,901 | 1,921 | 1,894 | 1,911 | 56,500 |
2023/07/05 | 1,882 | 1,907 | 1,881 | 1,901 | 33,600 |
2023/07/04 | 1,906 | 1,908 | 1,891 | 1,891 | 37,300 |
2023/07/03 | 1,887 | 1,917 | 1,887 | 1,909 | 90,900 |
2023/06/30 | 1,880 | 1,883 | 1,866 | 1,869 | 50,300 |
2023/06/29 | 1,883 | 1,903 | 1,882 | 1,886 | 77,500 |