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

積水樹脂(4212)の株価時系列情報

積水樹脂(4212)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
2017/12/29 2,300 2,303 2,280 2,298 25,900
2017/12/28 2,295 2,306 2,282 2,293 36,700
2017/12/27 2,296 2,314 2,278 2,287 37,000
2017/12/26 2,311 2,334 2,277 2,292 53,000
2017/12/25 2,313 2,328 2,282 2,305 41,100
2017/12/22 2,307 2,316 2,270 2,308 89,200
2017/12/21 2,279 2,314 2,275 2,307 43,900
2017/12/20 2,277 2,288 2,266 2,282 26,600
2017/12/19 2,290 2,298 2,265 2,277 37,500
2017/12/18 2,243 2,277 2,243 2,269 30,600
2017/12/15 2,239 2,242 2,204 2,225 77,900
2017/12/14 2,241 2,250 2,219 2,234 39,300
2017/12/13 2,257 2,261 2,228 2,239 47,600
2017/12/12 2,282 2,290 2,252 2,258 67,300
2017/12/11 2,280 2,282 2,255 2,277 45,000
2017/12/08 2,216 2,287 2,216 2,279 65,400
2017/12/07 2,251 2,287 2,251 2,279 60,500
2017/12/06 2,283 2,283 2,241 2,243 42,800
2017/12/05 2,296 2,298 2,270 2,292 53,300
2017/12/04 2,337 2,337 2,298 2,301 78,000
2017/12/01 2,296 2,322 2,282 2,287 44,400
2017/11/30 2,334 2,334 2,294 2,307 43,200
2017/11/29 2,306 2,325 2,302 2,321 44,300
2017/11/28 2,348 2,360 2,307 2,308 45,800
2017/11/27 2,359 2,375 2,325 2,332 33,900
2017/11/24 2,342 2,361 2,321 2,354 38,200
2017/11/22 2,360 2,360 2,340 2,342 42,200
2017/11/21 2,363 2,371 2,349 2,350 53,700
2017/11/20 2,321 2,378 2,321 2,356 66,900
2017/11/17 2,377 2,396 2,354 2,357 45,800
2017/11/16 2,350 2,402 2,340 2,384 50,000
2017/11/15 2,411 2,417 2,366 2,370 61,100
2017/11/14 2,475 2,482 2,440 2,446 50,100
2017/11/13 2,448 2,466 2,442 2,455 40,000
2017/11/10 2,451 2,473 2,448 2,448 70,500
2017/11/09 2,497 2,528 2,464 2,493 104,400
2017/11/08 2,475 2,481 2,466 2,469 61,100
2017/11/07 2,495 2,495 2,470 2,487 47,700
2017/11/06 2,523 2,563 2,497 2,498 78,400
2017/11/02 2,530 2,540 2,500 2,527 44,400
2017/11/01 2,535 2,537 2,497 2,517 68,500
2017/10/31 2,534 2,542 2,502 2,526 64,300
2017/10/30 2,470 2,527 2,459 2,521 147,500
2017/10/27 2,303 2,464 2,292 2,453 116,400
2017/10/26 2,271 2,314 2,251 2,275 91,100
2017/10/25 2,257 2,269 2,243 2,259 42,200
2017/10/24 2,201 2,241 2,201 2,241 29,700
2017/10/23 2,220 2,221 2,145 2,211 50,200
2017/10/20 2,185 2,195 2,170 2,187 35,800
2017/10/19 2,197 2,197 2,174 2,185 39,900
2017/10/18 2,223 2,223 2,196 2,200 38,500
2017/10/17 2,220 2,231 2,211 2,223 45,300
2017/10/16 2,187 2,229 2,179 2,212 73,300
2017/10/13 2,151 2,183 2,066 2,174 87,100
2017/10/12 2,146 2,166 2,135 2,151 52,600
2017/10/11 2,122 2,134 2,116 2,133 26,700
2017/10/10 2,091 2,127 2,091 2,126 51,200
2017/10/06 2,105 2,115 2,087 2,091 46,500
2017/10/05 2,070 2,100 2,066 2,095 53,700
2017/10/04 2,090 2,090 2,077 2,082 27,500
2017/10/03 2,098 2,098 2,074 2,090 38,600
2017/10/02 2,096 2,100 2,076 2,079 22,800
2017/09/29 2,092 2,098 2,080 2,085 31,800
2017/09/28 2,087 2,109 2,070 2,099 45,200
2017/09/27 2,062 2,075 2,050 2,071 35,900
2017/09/26 2,079 2,093 2,060 2,090 86,300
2017/09/25 2,104 2,111 2,079 2,080 55,700
2017/09/22 2,078 2,104 2,078 2,093 87,300
2017/09/21 2,090 2,110 2,086 2,092 61,900
2017/09/20 2,088 2,113 2,071 2,089 98,600
2017/09/19 2,125 2,125 2,101 2,116 56,200
2017/09/15 2,071 2,108 2,067 2,100 125,200
2017/09/14 2,082 2,090 2,074 2,082 52,800
2017/09/13 2,071 2,080 2,055 2,071 28,700
2017/09/12 2,065 2,065 2,042 2,050 32,000
2017/09/11 2,018 2,066 2,015 2,040 96,600
2017/09/08 2,000 2,010 1,985 1,998 90,800
2017/09/07 2,005 2,014 1,996 2,005 41,000
2017/09/06 1,982 1,997 1,978 1,995 50,000
2017/09/05 2,008 2,013 1,973 1,984 53,800
2017/09/04 2,015 2,022 1,997 2,007 47,700
2017/09/01 2,024 2,035 2,017 2,026 56,400
2017/08/31 2,020 2,022 2,007 2,015 29,200
2017/08/30 2,014 2,015 1,996 2,010 32,400
2017/08/29 2,000 2,017 1,994 2,011 33,300
2017/08/28 2,005 2,014 1,991 2,012 34,200
2017/08/25 2,000 2,010 1,988 2,004 34,400
2017/08/24 1,990 2,008 1,988 1,997 27,800
2017/08/23 2,000 2,000 1,986 1,990 38,800
2017/08/22 1,989 1,994 1,982 1,987 24,900
2017/08/21 1,996 2,000 1,976 1,989 27,700
2017/08/18 1,945 1,987 1,945 1,978 44,400
2017/08/17 1,988 1,992 1,971 1,978 26,800
2017/08/16 1,989 2,000 1,984 1,988 25,100
2017/08/15 1,999 2,006 1,986 1,989 32,100
2017/08/14 1,985 2,004 1,974 1,992 59,900
2017/08/10 1,995 1,999 1,979 1,994 35,400
2017/08/09 2,029 2,038 1,971 1,993 40,000
2017/08/08 2,050 2,060 2,033 2,045 29,100
2017/08/07 2,035 2,056 2,035 2,050 30,100
2017/08/04 2,033 2,038 2,023 2,033 11,700
2017/08/03 2,022 2,038 2,006 2,035 28,000
2017/08/02 2,028 2,036 2,008 2,022 25,500
2017/08/01 2,006 2,028 1,995 2,025 22,800
2017/07/31 2,046 2,046 2,005 2,006 24,400
2017/07/28 2,069 2,075 2,044 2,057 23,300
2017/07/27 2,072 2,090 2,058 2,069 47,200
2017/07/26 2,040 2,065 2,040 2,065 18,300
2017/07/25 2,070 2,070 2,047 2,052 18,500
2017/07/24 2,046 2,073 2,046 2,071 26,800
2017/07/21 2,046 2,069 2,046 2,067 14,300
2017/07/20 2,023 2,066 2,023 2,064 17,500
2017/07/19 2,008 2,038 2,005 2,026 23,400
2017/07/18 2,031 2,038 2,014 2,029 14,600
2017/07/14 2,037 2,045 2,030 2,040 14,300
2017/07/13 2,049 2,049 2,021 2,032 15,000
2017/07/12 2,051 2,052 2,033 2,037 13,800
2017/07/11 2,018 2,069 2,018 2,063 23,300
2017/07/10 2,032 2,037 2,020 2,020 20,000
2017/07/07 2,042 2,060 2,020 2,020 25,400
2017/07/06 2,040 2,075 2,040 2,068 20,600
2017/07/05 2,052 2,065 2,041 2,059 31,300
2017/07/04 2,070 2,077 2,051 2,062 38,300
2017/07/03 2,061 2,080 2,061 2,069 33,900
2017/06/30 2,070 2,072 2,038 2,061 48,000
2017/06/29 2,069 2,078 2,065 2,068 75,200
2017/06/28 2,061 2,069 2,050 2,052 49,300
2017/06/27 2,061 2,070 2,054 2,065 31,000
2017/06/26 2,065 2,070 2,058 2,059 20,800
2017/06/23 2,074 2,074 2,065 2,069 28,800
2017/06/22 2,092 2,092 2,066 2,066 40,400
2017/06/21 2,091 2,112 2,084 2,090 38,700
2017/06/20 2,090 2,122 2,090 2,115 55,000
2017/06/19 2,097 2,097 2,086 2,091 18,600
2017/06/16 2,102 2,109 2,083 2,098 29,400
2017/06/15 2,119 2,128 2,086 2,086 28,300
2017/06/14 2,126 2,148 2,120 2,120 52,200
2017/06/13 2,105 2,117 2,098 2,113 43,300
2017/06/12 2,093 2,102 2,088 2,101 14,800
2017/06/09 2,088 2,100 2,077 2,085 44,800
2017/06/08 2,087 2,097 2,072 2,076 21,300
2017/06/07 2,083 2,089 2,069 2,083 34,100
2017/06/06 2,107 2,112 2,080 2,080 29,800
2017/06/05 2,091 2,105 2,060 2,092 43,200
2017/06/02 2,074 2,090 2,031 2,087 55,100
2017/06/01 2,038 2,067 2,030 2,067 20,800
2017/05/31 2,069 2,071 2,035 2,037 33,600
2017/05/30 2,047 2,072 2,036 2,071 27,300
2017/05/29 2,046 2,060 2,040 2,047 17,800
2017/05/26 2,046 2,063 2,032 2,034 27,900
2017/05/25 2,056 2,065 2,052 2,060 25,400
2017/05/24 2,047 2,053 2,029 2,050 57,000
2017/05/23 2,018 2,031 2,010 2,025 37,600
2017/05/22 2,017 2,031 2,013 2,024 18,500
2017/05/19 2,010 2,022 2,005 2,021 21,600
2017/05/18 2,025 2,030 2,017 2,019 19,900
2017/05/17 2,040 2,054 2,029 2,048 18,300
2017/05/16 2,084 2,084 2,064 2,070 25,700
2017/05/15 2,075 2,084 2,070 2,076 29,900
2017/05/12 2,067 2,089 2,066 2,079 45,000
2017/05/11 2,069 2,084 2,061 2,077 41,500
2017/05/10 2,075 2,087 2,064 2,082 49,700
2017/05/09 2,070 2,081 2,053 2,075 50,200
2017/05/08 2,025 2,092 2,025 2,086 90,400
2017/05/02 1,969 1,994 1,961 1,985 59,300
2017/05/01 1,965 1,985 1,945 1,983 28,900
2017/04/28 1,973 1,984 1,956 1,964 57,500
2017/04/27 1,921 2,016 1,921 1,960 90,300
2017/04/26 1,921 1,939 1,869 1,937 55,000
2017/04/25 1,885 1,911 1,884 1,910 31,400
2017/04/24 1,869 1,884 1,856 1,876 20,900
2017/04/21 1,837 1,840 1,820 1,834 24,700
2017/04/20 1,816 1,835 1,809 1,819 22,700
2017/04/19 1,820 1,835 1,819 1,825 69,400
2017/04/18 1,826 1,844 1,817 1,832 32,000
2017/04/17 1,813 1,828 1,807 1,826 24,800
2017/04/14 1,820 1,835 1,795 1,803 32,000
2017/04/13 1,816 1,820 1,806 1,817 27,300
2017/04/12 1,832 1,832 1,816 1,830 29,500
2017/04/11 1,835 1,861 1,835 1,840 35,400
2017/04/10 1,833 1,857 1,817 1,840 26,600
2017/04/07 1,819 1,842 1,815 1,834 47,300
2017/04/06 1,834 1,843 1,809 1,812 33,000
2017/04/05 1,842 1,857 1,837 1,843 28,600
2017/04/04 1,865 1,865 1,837 1,848 39,700
2017/04/03 1,841 1,883 1,841 1,873 50,300
2017/03/31 1,881 1,886 1,849 1,849 46,300
2017/03/30 1,873 1,887 1,858 1,866 24,200
2017/03/29 1,871 1,883 1,860 1,879 38,700
2017/03/28 1,859 1,891 1,852 1,890 48,600
2017/03/27 1,861 1,874 1,845 1,849 53,600
2017/03/24 1,885 1,897 1,870 1,886 25,300
2017/03/23 1,883 1,894 1,867 1,889 19,800
2017/03/22 1,870 1,894 1,870 1,876 29,100
2017/03/21 1,889 1,908 1,889 1,898 22,900
2017/03/17 1,901 1,914 1,890 1,914 35,500
2017/03/16 1,877 1,907 1,868 1,901 35,800
2017/03/15 1,935 1,935 1,896 1,898 32,700
2017/03/14 1,956 1,965 1,939 1,950 23,800
2017/03/13 1,958 1,965 1,953 1,961 32,200
2017/03/10 1,951 1,973 1,949 1,954 69,100
2017/03/09 1,921 1,948 1,921 1,933 23,800
2017/03/08 1,922 1,939 1,908 1,915 24,200
2017/03/07 1,914 1,927 1,913 1,926 12,300
2017/03/06 1,914 1,926 1,912 1,923 11,700
2017/03/03 1,905 1,930 1,891 1,924 23,700
2017/03/02 1,891 1,909 1,878 1,905 23,900
2017/03/01 1,850 1,872 1,829 1,865 35,400
2017/02/28 1,877 1,889 1,843 1,849 52,400
2017/02/27 1,852 1,869 1,835 1,863 28,300
2017/02/24 1,878 1,883 1,859 1,875 18,900
2017/02/23 1,882 1,892 1,866 1,888 24,700
2017/02/22 1,885 1,885 1,857 1,872 18,500
2017/02/21 1,882 1,886 1,861 1,885 12,800
2017/02/20 1,864 1,883 1,856 1,882 13,500
2017/02/17 1,860 1,877 1,855 1,875 18,700
2017/02/16 1,860 1,877 1,850 1,860 18,800
2017/02/15 1,866 1,870 1,851 1,860 31,100
2017/02/14 1,864 1,876 1,825 1,851 35,400
2017/02/13 1,840 1,870 1,836 1,848 31,800
2017/02/10 1,802 1,836 1,801 1,829 27,200
2017/02/09 1,778 1,787 1,757 1,780 16,600
2017/02/08 1,771 1,784 1,765 1,779 19,700
2017/02/07 1,775 1,795 1,766 1,773 23,400
2017/02/06 1,808 1,808 1,754 1,775 33,000
2017/02/03 1,772 1,802 1,772 1,796 21,500
2017/02/02 1,807 1,807 1,767 1,772 21,900
2017/02/01 1,790 1,804 1,783 1,803 31,100
2017/01/31 1,804 1,813 1,793 1,801 20,300
2017/01/30 1,845 1,866 1,817 1,828 13,100
2017/01/27 1,865 1,865 1,837 1,845 37,700
2017/01/26 1,838 1,838 1,796 1,813 41,400
2017/01/25 1,828 1,832 1,795 1,806 32,300
2017/01/24 1,815 1,817 1,797 1,813 31,600
2017/01/23 1,814 1,828 1,801 1,816 20,600
2017/01/20 1,815 1,849 1,815 1,844 34,000
2017/01/19 1,822 1,831 1,815 1,829 19,900
2017/01/18 1,828 1,828 1,798 1,807 31,500
2017/01/17 1,854 1,857 1,826 1,830 22,900
2017/01/16 1,852 1,884 1,846 1,854 18,400
2017/01/13 1,851 1,871 1,815 1,855 31,100
2017/01/12 1,855 1,860 1,831 1,849 41,600
2017/01/11 1,856 1,867 1,850 1,859 16,800
2017/01/10 1,851 1,860 1,835 1,853 49,100
2017/01/06 1,846 1,868 1,821 1,851 42,300
2017/01/05 1,887 1,889 1,857 1,866 31,300
2017/01/04 1,855 1,887 1,848 1,887 32,000

このページの先頭へ