積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)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 | 475 | 477 | 460 | 464 | 125,200 |
2024/04/18 | 474 | 478 | 469 | 477 | 42,500 |
2024/04/17 | 481 | 482 | 468 | 469 | 122,700 |
2024/04/16 | 495 | 495 | 478 | 481 | 115,700 |
2024/04/15 | 498 | 502 | 497 | 500 | 36,400 |
2024/04/12 | 501 | 505 | 501 | 502 | 38,900 |
2024/04/11 | 497 | 504 | 482 | 500 | 167,400 |
2024/04/10 | 504 | 508 | 502 | 502 | 33,600 |
2024/04/09 | 501 | 505 | 498 | 502 | 56,700 |
2024/04/08 | 499 | 503 | 498 | 501 | 49,000 |
2024/04/05 | 491 | 498 | 488 | 495 | 59,700 |
2024/04/04 | 490 | 502 | 490 | 499 | 116,600 |
2024/04/03 | 481 | 491 | 481 | 488 | 68,500 |
2024/04/02 | 490 | 492 | 482 | 483 | 67,400 |
2024/04/01 | 506 | 506 | 492 | 493 | 96,500 |
2024/03/29 | 500 | 508 | 500 | 508 | 48,700 |
2024/03/28 | 501 | 510 | 497 | 499 | 71,000 |
2024/03/27 | 507 | 514 | 507 | 510 | 139,500 |
2024/03/26 | 512 | 512 | 505 | 510 | 56,000 |
2024/03/25 | 503 | 523 | 498 | 510 | 210,200 |
2024/03/22 | 500 | 501 | 495 | 500 | 50,400 |
2024/03/21 | 498 | 501 | 495 | 498 | 100,000 |
2024/03/19 | 482 | 495 | 481 | 495 | 70,100 |
2024/03/18 | 486 | 492 | 485 | 486 | 71,100 |
2024/03/15 | 473 | 480 | 473 | 480 | 56,100 |
2024/03/14 | 468 | 476 | 466 | 476 | 49,700 |
2024/03/13 | 473 | 474 | 464 | 468 | 41,900 |
2024/03/12 | 468 | 468 | 457 | 468 | 73,000 |
2024/03/11 | 478 | 478 | 465 | 470 | 79,500 |
2024/03/08 | 471 | 479 | 469 | 479 | 128,900 |
2024/03/07 | 475 | 477 | 469 | 473 | 50,200 |
2024/03/06 | 468 | 476 | 466 | 472 | 122,800 |
2024/03/05 | 467 | 474 | 462 | 470 | 97,400 |
2024/03/04 | 484 | 485 | 467 | 467 | 165,400 |
2024/03/01 | 487 | 494 | 486 | 489 | 126,100 |
2024/02/29 | 484 | 492 | 483 | 485 | 168,100 |
2024/02/28 | 478 | 492 | 477 | 486 | 137,500 |
2024/02/27 | 468 | 479 | 468 | 474 | 125,100 |
2024/02/26 | 468 | 468 | 464 | 466 | 78,000 |
2024/02/22 | 462 | 468 | 456 | 464 | 129,400 |
2024/02/21 | 463 | 465 | 453 | 454 | 92,200 |
2024/02/20 | 462 | 465 | 458 | 463 | 82,500 |
2024/02/19 | 451 | 460 | 449 | 460 | 59,400 |
2024/02/16 | 447 | 452 | 444 | 449 | 64,200 |
2024/02/15 | 444 | 447 | 441 | 442 | 77,300 |
2024/02/14 | 451 | 451 | 440 | 442 | 119,400 |
2024/02/13 | 453 | 455 | 450 | 452 | 108,800 |
2024/02/09 | 452 | 457 | 450 | 450 | 80,000 |
2024/02/08 | 459 | 460 | 450 | 454 | 130,800 |
2024/02/07 | 457 | 463 | 456 | 458 | 104,900 |
2024/02/06 | 463 | 467 | 459 | 461 | 113,600 |
2024/02/05 | 466 | 469 | 460 | 469 | 92,100 |
2024/02/02 | 470 | 470 | 458 | 460 | 199,700 |
2024/02/01 | 468 | 475 | 462 | 468 | 353,900 |
2024/01/31 | 501 | 508 | 498 | 506 | 131,900 |
2024/01/30 | 508 | 508 | 503 | 506 | 67,700 |
2024/01/29 | 502 | 510 | 501 | 507 | 130,600 |
2024/01/26 | 499 | 502 | 496 | 498 | 58,800 |
2024/01/25 | 495 | 502 | 493 | 500 | 113,800 |
2024/01/24 | 495 | 497 | 491 | 493 | 55,200 |
2024/01/23 | 500 | 501 | 495 | 495 | 44,800 |
2024/01/22 | 500 | 502 | 497 | 497 | 57,700 |
2024/01/19 | 496 | 498 | 491 | 498 | 51,800 |
2024/01/18 | 492 | 495 | 488 | 488 | 64,700 |
2024/01/17 | 497 | 502 | 495 | 495 | 48,500 |
2024/01/16 | 500 | 501 | 495 | 495 | 34,900 |
2024/01/15 | 499 | 505 | 493 | 501 | 88,900 |
2024/01/12 | 503 | 503 | 494 | 497 | 55,500 |
2024/01/11 | 502 | 505 | 499 | 500 | 64,500 |
2024/01/10 | 502 | 504 | 498 | 498 | 70,400 |
2024/01/09 | 507 | 509 | 500 | 503 | 55,300 |
2024/01/05 | 500 | 503 | 495 | 500 | 82,700 |
2024/01/04 | 488 | 502 | 480 | 500 | 83,700 |
2023/12/29 | 490 | 491 | 483 | 486 | 54,000 |
2023/12/28 | 474 | 488 | 471 | 488 | 94,500 |
2023/12/27 | 469 | 474 | 467 | 474 | 58,100 |
2023/12/26 | 465 | 471 | 465 | 470 | 45,700 |
2023/12/25 | 476 | 477 | 466 | 468 | 79,700 |
2023/12/22 | 464 | 472 | 464 | 472 | 56,800 |
2023/12/21 | 477 | 477 | 467 | 467 | 52,800 |
2023/12/20 | 477 | 483 | 477 | 478 | 34,000 |
2023/12/19 | 487 | 489 | 476 | 480 | 104,000 |
2023/12/18 | 491 | 493 | 483 | 487 | 51,400 |
2023/12/15 | 495 | 500 | 493 | 497 | 51,000 |
2023/12/14 | 500 | 501 | 486 | 487 | 107,600 |
2023/12/13 | 493 | 503 | 493 | 502 | 50,600 |
2023/12/12 | 508 | 508 | 492 | 493 | 85,700 |
2023/12/11 | 500 | 505 | 499 | 505 | 52,100 |
2023/12/08 | 500 | 503 | 492 | 494 | 132,400 |
2023/12/07 | 509 | 512 | 503 | 505 | 85,700 |
2023/12/06 | 502 | 511 | 502 | 511 | 86,200 |
2023/12/05 | 510 | 510 | 500 | 501 | 177,400 |
2023/12/04 | 494 | 510 | 489 | 510 | 250,700 |
2023/12/01 | 490 | 492 | 486 | 488 | 125,200 |
2023/11/30 | 485 | 485 | 478 | 483 | 76,300 |
2023/11/29 | 478 | 490 | 475 | 488 | 186,900 |
2023/11/28 | 473 | 476 | 471 | 476 | 42,600 |
2023/11/27 | 477 | 479 | 471 | 472 | 45,800 |
2023/11/24 | 475 | 476 | 471 | 473 | 55,200 |
2023/11/22 | 467 | 475 | 467 | 470 | 42,300 |
2023/11/21 | 475 | 477 | 471 | 471 | 58,500 |
2023/11/20 | 478 | 479 | 467 | 467 | 80,600 |
2023/11/17 | 474 | 477 | 471 | 475 | 71,900 |
2023/11/16 | 468 | 483 | 468 | 479 | 173,800 |
2023/11/15 | 467 | 475 | 464 | 474 | 84,800 |
2023/11/14 | 469 | 475 | 461 | 461 | 69,800 |
2023/11/13 | 478 | 478 | 471 | 477 | 93,800 |
2023/11/10 | 460 | 473 | 459 | 473 | 77,700 |
2023/11/09 | 462 | 469 | 458 | 467 | 78,400 |
2023/11/08 | 477 | 477 | 455 | 455 | 99,300 |
2023/11/07 | 471 | 479 | 468 | 473 | 149,300 |
2023/11/06 | 469 | 476 | 467 | 471 | 147,300 |
2023/11/02 | 460 | 466 | 455 | 466 | 126,100 |
2023/11/01 | 445 | 458 | 441 | 456 | 229,700 |
2023/10/31 | 433 | 438 | 424 | 437 | 156,700 |
2023/10/30 | 437 | 440 | 431 | 433 | 75,300 |
2023/10/27 | 435 | 442 | 435 | 442 | 88,200 |
2023/10/26 | 436 | 438 | 429 | 431 | 71,700 |
2023/10/25 | 443 | 443 | 436 | 438 | 88,700 |
2023/10/24 | 435 | 439 | 426 | 438 | 112,900 |
2023/10/23 | 439 | 441 | 433 | 433 | 49,100 |
2023/10/20 | 441 | 441 | 434 | 439 | 94,400 |
2023/10/19 | 437 | 441 | 436 | 438 | 35,000 |
2023/10/18 | 446 | 446 | 437 | 441 | 40,000 |
2023/10/17 | 446 | 447 | 439 | 442 | 48,700 |
2023/10/16 | 446 | 448 | 439 | 440 | 69,400 |
2023/10/13 | 451 | 452 | 444 | 446 | 63,600 |
2023/10/12 | 450 | 453 | 445 | 453 | 44,200 |
2023/10/11 | 452 | 452 | 448 | 450 | 43,200 |
2023/10/10 | 448 | 450 | 444 | 449 | 68,800 |
2023/10/06 | 438 | 443 | 437 | 441 | 53,400 |
2023/10/05 | 439 | 439 | 432 | 438 | 90,600 |
2023/10/04 | 440 | 440 | 429 | 429 | 111,700 |
2023/10/03 | 463 | 463 | 445 | 445 | 97,300 |
2023/10/02 | 467 | 474 | 462 | 462 | 95,000 |
2023/09/29 | 467 | 469 | 460 | 463 | 77,100 |
2023/09/28 | 473 | 473 | 462 | 467 | 93,600 |
2023/09/27 | 470 | 475 | 464 | 475 | 81,900 |
2023/09/26 | 479 | 479 | 467 | 471 | 127,600 |
2023/09/25 | 480 | 480 | 468 | 475 | 198,700 |
2023/09/22 | 464 | 468 | 458 | 464 | 90,700 |
2023/09/21 | 472 | 474 | 468 | 469 | 104,000 |
2023/09/20 | 489 | 489 | 472 | 472 | 138,500 |
2023/09/19 | 482 | 488 | 479 | 488 | 136,000 |
2023/09/15 | 477 | 481 | 476 | 481 | 131,200 |
2023/09/14 | 474 | 477 | 472 | 475 | 56,000 |
2023/09/13 | 479 | 479 | 472 | 474 | 80,800 |
2023/09/12 | 476 | 481 | 475 | 480 | 102,500 |
2023/09/11 | 467 | 476 | 467 | 474 | 122,800 |
2023/09/08 | 470 | 472 | 460 | 463 | 204,100 |
2023/09/07 | 468 | 480 | 468 | 476 | 151,000 |
2023/09/06 | 468 | 471 | 465 | 471 | 127,000 |
2023/09/05 | 468 | 468 | 461 | 467 | 80,900 |
2023/09/04 | 460 | 468 | 459 | 468 | 140,500 |
2023/09/01 | 450 | 459 | 450 | 458 | 120,300 |
2023/08/31 | 449 | 453 | 449 | 453 | 57,300 |
2023/08/30 | 450 | 451 | 448 | 449 | 47,700 |
2023/08/29 | 449 | 451 | 446 | 450 | 66,500 |
2023/08/28 | 447 | 452 | 446 | 451 | 84,300 |
2023/08/25 | 448 | 448 | 442 | 443 | 86,100 |
2023/08/24 | 445 | 447 | 443 | 447 | 36,900 |
2023/08/23 | 437 | 443 | 437 | 442 | 32,300 |
2023/08/22 | 435 | 440 | 434 | 438 | 54,300 |
2023/08/21 | 433 | 436 | 433 | 433 | 27,300 |
2023/08/18 | 435 | 440 | 431 | 433 | 74,300 |
2023/08/17 | 435 | 440 | 424 | 439 | 196,900 |
2023/08/16 | 440 | 443 | 436 | 436 | 56,900 |
2023/08/15 | 440 | 445 | 437 | 443 | 51,100 |
2023/08/14 | 450 | 451 | 431 | 437 | 235,900 |
2023/08/10 | 432 | 448 | 428 | 448 | 178,700 |
2023/08/09 | 434 | 436 | 426 | 427 | 61,400 |
2023/08/08 | 434 | 437 | 432 | 435 | 50,700 |
2023/08/07 | 425 | 434 | 423 | 434 | 57,900 |
2023/08/04 | 422 | 430 | 422 | 426 | 80,700 |
2023/08/03 | 430 | 430 | 422 | 423 | 198,100 |
2023/08/02 | 434 | 444 | 432 | 437 | 198,900 |
2023/08/01 | 450 | 450 | 432 | 434 | 456,700 |
2023/07/31 | 448 | 490 | 445 | 453 | 1,396,100 |
2023/07/28 | 451 | 460 | 445 | 459 | 239,300 |
2023/07/27 | 455 | 457 | 452 | 457 | 69,300 |
2023/07/26 | 457 | 457 | 451 | 451 | 64,500 |
2023/07/25 | 455 | 457 | 452 | 457 | 105,700 |
2023/07/24 | 449 | 455 | 448 | 453 | 79,500 |
2023/07/21 | 443 | 448 | 443 | 447 | 50,400 |
2023/07/20 | 448 | 449 | 444 | 445 | 45,300 |
2023/07/19 | 445 | 447 | 442 | 447 | 48,500 |
2023/07/18 | 437 | 441 | 437 | 440 | 49,300 |
2023/07/14 | 444 | 445 | 436 | 437 | 53,300 |
2023/07/13 | 437 | 444 | 437 | 442 | 54,400 |
2023/07/12 | 444 | 444 | 436 | 438 | 72,000 |
2023/07/11 | 447 | 449 | 442 | 442 | 69,200 |
2023/07/10 | 443 | 449 | 442 | 446 | 78,400 |
2023/07/07 | 446 | 449 | 441 | 446 | 102,800 |
2023/07/06 | 449 | 454 | 444 | 450 | 97,000 |
2023/07/05 | 447 | 452 | 445 | 449 | 95,500 |
2023/07/04 | 444 | 451 | 440 | 450 | 114,400 |
2023/07/03 | 441 | 445 | 440 | 443 | 64,500 |
2023/06/30 | 446 | 446 | 434 | 439 | 139,500 |
2023/06/29 | 439 | 447 | 437 | 446 | 187,600 |
2023/06/28 | 433 | 437 | 430 | 437 | 126,500 |