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

積水化学工業(4204)の株価時系列情報

積水化学工業(4204)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
2024/04/19 2,211 2,237 2,202 2,224 1,641,300
2024/04/18 2,193 2,239 2,185 2,229 904,400
2024/04/17 2,250 2,250 2,197 2,206 1,193,800
2024/04/16 2,260 2,281 2,241 2,252 1,457,000
2024/04/15 2,252 2,291 2,251 2,281 1,083,700
2024/04/12 2,271 2,299 2,265 2,276 1,082,300
2024/04/11 2,236 2,263 2,231 2,257 815,700
2024/04/10 2,252 2,271 2,252 2,258 652,300
2024/04/09 2,248 2,258 2,237 2,252 766,200
2024/04/08 2,237 2,249 2,221 2,244 973,400
2024/04/05 2,190 2,223 2,181 2,218 765,200
2024/04/04 2,236 2,250 2,214 2,215 1,177,300
2024/04/03 2,189 2,223 2,180 2,210 1,298,400
2024/04/02 2,210 2,226 2,198 2,208 970,300
2024/04/01 2,253 2,254 2,214 2,224 1,071,500
2024/03/29 2,220 2,236 2,212 2,230 640,500
2024/03/28 2,220 2,233 2,197 2,208 1,215,700
2024/03/27 2,259 2,287 2,252 2,268 1,512,700
2024/03/26 2,235 2,247 2,221 2,241 1,106,100
2024/03/25 2,260 2,260 2,222 2,227 1,253,900
2024/03/22 2,250 2,262 2,236 2,250 1,544,700
2024/03/21 2,196 2,250 2,179 2,244 2,907,500
2024/03/19 2,143 2,170 2,137 2,169 1,369,200
2024/03/18 2,160 2,171 2,152 2,156 1,070,700
2024/03/15 2,147 2,171 2,144 2,144 4,142,000
2024/03/14 2,119 2,148 2,113 2,145 881,500
2024/03/13 2,144 2,148 2,102 2,116 1,007,500
2024/03/12 2,121 2,130 2,088 2,130 1,196,900
2024/03/11 2,170 2,182 2,104 2,130 1,795,900
2024/03/08 2,134 2,198 2,134 2,189 1,978,900
2024/03/07 2,132 2,141 2,120 2,132 1,250,100
2024/03/06 2,117 2,131 2,108 2,126 1,508,600
2024/03/05 2,100 2,113 2,075 2,109 1,333,600
2024/03/04 2,128 2,134 2,117 2,120 1,289,100
2024/03/01 2,122 2,129 2,106 2,119 1,072,300
2024/02/29 2,112 2,120 2,095 2,109 2,363,900
2024/02/28 2,099 2,105 2,091 2,099 992,200
2024/02/27 2,098 2,103 2,081 2,092 1,572,600
2024/02/26 2,130 2,151 2,111 2,114 2,277,200
2024/02/22 2,115 2,122 2,103 2,121 1,616,200
2024/02/21 2,078 2,102 2,075 2,102 1,136,700
2024/02/20 2,085 2,090 2,078 2,086 937,400
2024/02/19 2,077 2,097 2,075 2,092 1,251,100
2024/02/16 2,100 2,103 2,079 2,084 2,082,500
2024/02/15 2,066 2,090 2,045 2,088 1,638,800
2024/02/14 2,058 2,059 2,028 2,048 1,481,200
2024/02/13 2,061 2,081 2,055 2,075 1,642,400
2024/02/09 2,057 2,079 2,051 2,059 1,048,800
2024/02/08 2,070 2,076 2,044 2,074 1,459,800
2024/02/07 2,050 2,070 2,044 2,060 1,277,400
2024/02/06 2,070 2,076 2,055 2,059 1,742,400
2024/02/05 2,098 2,103 2,085 2,089 1,535,200
2024/02/02 2,128 2,128 2,083 2,089 2,044,600
2024/02/01 2,105 2,126 2,089 2,114 1,720,000
2024/01/31 2,100 2,123 2,094 2,117 2,973,600
2024/01/30 2,161 2,178 2,153 2,164 1,456,200
2024/01/29 2,152 2,182 2,152 2,164 1,399,200
2024/01/26 2,149 2,165 2,133 2,155 1,197,400
2024/01/25 2,119 2,145 2,119 2,141 1,166,300
2024/01/24 2,149 2,154 2,127 2,134 1,652,000
2024/01/23 2,213 2,220 2,179 2,182 1,047,900
2024/01/22 2,177 2,208 2,171 2,207 1,344,600
2024/01/19 2,143 2,154 2,131 2,148 1,333,400
2024/01/18 2,131 2,149 2,128 2,129 1,001,600
2024/01/17 2,131 2,166 2,128 2,132 1,338,000
2024/01/16 2,140 2,155 2,128 2,130 860,800
2024/01/15 2,142 2,166 2,138 2,155 843,800
2024/01/12 2,150 2,160 2,138 2,146 1,007,100
2024/01/11 2,150 2,158 2,126 2,138 1,332,400
2024/01/10 2,114 2,142 2,114 2,132 1,305,700
2024/01/09 2,101 2,127 2,091 2,102 1,231,500
2024/01/05 2,099 2,101 2,081 2,091 1,302,300
2024/01/04 2,054 2,085 2,022 2,078 1,379,800
2023/12/29 2,032 2,046 2,022 2,033 825,400
2023/12/28 2,013 2,028 2,012 2,028 808,600
2023/12/27 2,034 2,037 2,023 2,029 724,300
2023/12/26 2,037 2,037 2,016 2,025 609,100
2023/12/25 2,050 2,060 2,027 2,029 535,700
2023/12/22 2,040 2,057 2,021 2,025 1,228,900
2023/12/21 2,016 2,033 2,013 2,018 918,500
2023/12/20 2,028 2,043 2,012 2,025 1,435,500
2023/12/19 1,989 1,995 1,963 1,990 1,486,900
2023/12/18 1,997 2,000 1,952 1,989 1,320,700
2023/12/15 2,019 2,032 2,016 2,022 1,351,900
2023/12/14 2,050 2,058 2,018 2,026 1,177,000
2023/12/13 2,084 2,093 2,069 2,078 994,700
2023/12/12 2,085 2,096 2,081 2,084 860,700
2023/12/11 2,051 2,081 2,051 2,081 1,151,500
2023/12/08 2,103 2,106 2,039 2,050 1,641,500
2023/12/07 2,120 2,126 2,098 2,106 891,900
2023/12/06 2,088 2,132 2,087 2,128 1,046,100
2023/12/05 2,075 2,097 2,075 2,091 841,300
2023/12/04 2,091 2,094 2,054 2,085 1,063,600
2023/12/01 2,092 2,098 2,077 2,096 1,417,800
2023/11/30 2,098 2,111 2,082 2,101 3,281,000
2023/11/29 2,109 2,130 2,100 2,101 1,037,900
2023/11/28 2,118 2,138 2,113 2,123 936,600
2023/11/27 2,136 2,150 2,116 2,117 1,131,900
2023/11/24 2,175 2,178 2,136 2,137 899,100
2023/11/22 2,112 2,146 2,112 2,142 931,400
2023/11/21 2,120 2,131 2,110 2,115 982,800
2023/11/20 2,134 2,152 2,120 2,120 1,062,500
2023/11/17 2,088 2,128 2,088 2,128 1,007,100
2023/11/16 2,105 2,110 2,078 2,087 1,018,700
2023/11/15 2,100 2,108 2,084 2,103 1,119,400
2023/11/14 2,079 2,092 2,072 2,079 805,600
2023/11/13 2,079 2,085 2,066 2,071 814,400
2023/11/10 2,066 2,080 2,056 2,079 740,000
2023/11/09 2,070 2,081 2,057 2,078 912,600
2023/11/08 2,075 2,087 2,063 2,075 1,396,300
2023/11/07 2,060 2,086 2,049 2,063 1,049,500
2023/11/06 2,084 2,093 2,067 2,078 1,428,700
2023/11/02 2,102 2,102 2,033 2,043 1,417,200
2023/11/01 2,094 2,108 2,062 2,089 1,680,600
2023/10/31 2,003 2,059 1,984 2,054 2,434,200
2023/10/30 1,999 2,009 1,959 1,976 1,746,700
2023/10/27 2,008 2,016 1,998 2,016 1,021,200
2023/10/26 2,009 2,011 1,976 1,991 933,000
2023/10/25 2,024 2,036 2,007 2,015 922,800
2023/10/24 2,020 2,021 1,973 2,012 1,051,800
2023/10/23 2,008 2,025 2,004 2,011 739,000
2023/10/20 2,024 2,027 2,002 2,020 898,000
2023/10/19 2,019 2,036 2,010 2,021 692,700
2023/10/18 2,052 2,060 2,028 2,043 605,300
2023/10/17 2,065 2,074 2,036 2,046 685,200
2023/10/16 2,074 2,074 2,039 2,046 854,300
2023/10/13 2,101 2,117 2,086 2,087 717,700
2023/10/12 2,111 2,131 2,108 2,126 644,000
2023/10/11 2,120 2,121 2,101 2,101 760,900
2023/10/10 2,091 2,111 2,091 2,104 1,344,500
2023/10/06 2,078 2,109 2,070 2,083 927,500
2023/10/05 2,050 2,086 2,041 2,083 1,024,200
2023/10/04 2,062 2,069 2,038 2,038 1,092,500
2023/10/03 2,126 2,132 2,089 2,091 1,122,200
2023/10/02 2,165 2,188 2,145 2,148 1,000,600
2023/09/29 2,168 2,171 2,146 2,153 1,064,200
2023/09/28 2,168 2,185 2,162 2,176 1,196,200
2023/09/27 2,200 2,212 2,178 2,212 1,473,600
2023/09/26 2,221 2,235 2,211 2,218 1,229,100
2023/09/25 2,218 2,238 2,214 2,229 1,013,600
2023/09/22 2,199 2,217 2,183 2,207 799,400
2023/09/21 2,228 2,235 2,207 2,213 1,133,800
2023/09/20 2,280 2,286 2,239 2,244 1,134,400
2023/09/19 2,271 2,280 2,255 2,272 1,290,900
2023/09/15 2,260 2,287 2,255 2,275 1,801,200
2023/09/14 2,235 2,254 2,232 2,249 933,100
2023/09/13 2,236 2,245 2,227 2,232 1,078,800
2023/09/12 2,231 2,250 2,231 2,248 881,500
2023/09/11 2,263 2,267 2,233 2,242 1,188,600
2023/09/08 2,216 2,238 2,213 2,218 1,310,400
2023/09/07 2,227 2,250 2,223 2,237 1,134,100
2023/09/06 2,219 2,230 2,215 2,227 1,091,700
2023/09/05 2,234 2,242 2,210 2,225 1,093,100
2023/09/04 2,227 2,249 2,217 2,243 1,125,000
2023/09/01 2,220 2,253 2,216 2,242 1,235,900
2023/08/31 2,244 2,272 2,231 2,236 3,824,500
2023/08/30 2,239 2,253 2,231 2,243 833,700
2023/08/29 2,241 2,250 2,232 2,240 568,900
2023/08/28 2,220 2,241 2,212 2,240 563,400
2023/08/25 2,195 2,210 2,191 2,205 686,900
2023/08/24 2,200 2,221 2,184 2,211 621,400
2023/08/23 2,180 2,207 2,177 2,207 574,800
2023/08/22 2,209 2,219 2,189 2,210 1,219,800
2023/08/21 2,184 2,210 2,179 2,187 771,400
2023/08/18 2,229 2,235 2,172 2,178 1,431,400
2023/08/17 2,185 2,190 2,155 2,179 1,074,000
2023/08/16 2,230 2,234 2,210 2,212 829,600
2023/08/15 2,243 2,245 2,226 2,235 479,600
2023/08/14 2,265 2,270 2,224 2,230 774,000
2023/08/10 2,200 2,265 2,199 2,259 930,300
2023/08/09 2,207 2,230 2,201 2,224 709,200
2023/08/08 2,197 2,220 2,191 2,213 766,900
2023/08/07 2,155 2,177 2,148 2,176 652,900
2023/08/04 2,157 2,159 2,132 2,139 843,700
2023/08/03 2,170 2,170 2,133 2,161 1,050,100
2023/08/02 2,175 2,195 2,167 2,185 1,122,400
2023/08/01 2,168 2,177 2,147 2,177 1,069,700
2023/07/31 2,088 2,172 2,086 2,159 2,271,500
2023/07/28 2,029 2,056 2,011 2,038 1,317,200
2023/07/27 2,067 2,069 2,054 2,065 662,900
2023/07/26 2,069 2,076 2,055 2,071 622,800
2023/07/25 2,050 2,066 2,047 2,061 801,900
2023/07/24 2,040 2,054 2,038 2,043 628,700
2023/07/21 2,019 2,030 2,009 2,026 660,900
2023/07/20 2,035 2,051 2,023 2,027 600,600
2023/07/19 2,036 2,047 2,021 2,038 636,600
2023/07/18 2,014 2,022 2,006 2,019 578,500
2023/07/14 2,000 2,015 1,994 2,008 635,800
2023/07/13 2,005 2,012 1,981 2,000 621,000
2023/07/12 2,013 2,014 1,986 1,991 629,200
2023/07/11 2,028 2,034 2,007 2,012 707,600
2023/07/10 2,018 2,031 2,003 2,018 844,800
2023/07/07 2,020 2,040 2,007 2,021 876,600
2023/07/06 2,056 2,062 2,031 2,043 941,500
2023/07/05 2,041 2,065 2,034 2,062 835,500
2023/07/04 2,081 2,084 2,059 2,061 681,800
2023/07/03 2,084 2,101 2,081 2,090 566,900
2023/06/30 2,089 2,092 2,058 2,072 1,308,400
2023/06/29 2,090 2,106 2,087 2,091 1,352,900
2023/06/28 2,064 2,088 2,059 2,086 908,000

このページの先頭へ