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
2018/12/28 885 935 882 927 110,600
2018/12/27 890 896 856 892 114,200
2018/12/26 840 856 828 845 132,600
2018/12/25 868 868 810 814 113,800
2018/12/21 886 886 849 853 125,500
2018/12/20 945 954 879 882 130,800
2018/12/19 938 960 926 944 80,900
2018/12/18 951 951 922 935 100,100
2018/12/17 1,000 1,001 958 961 74,700
2018/12/14 1,007 1,007 972 994 111,000
2018/12/13 1,010 1,017 1,002 1,014 63,600
2018/12/12 982 1,009 971 1,001 73,700
2018/12/11 986 987 952 969 100,900
2018/12/10 1,044 1,044 990 992 133,300
2018/12/07 1,037 1,054 1,029 1,048 103,900
2018/12/06 1,040 1,043 1,017 1,039 124,600
2018/12/05 1,054 1,063 1,030 1,043 169,200
2018/12/04 1,077 1,077 1,023 1,033 142,800
2018/12/03 1,074 1,089 1,060 1,080 92,100
2018/11/30 1,068 1,091 1,060 1,081 112,100
2018/11/29 1,062 1,081 1,049 1,069 95,000
2018/11/28 1,045 1,061 1,029 1,056 126,100
2018/11/27 1,020 1,050 1,018 1,048 184,500
2018/11/26 992 1,024 982 1,012 230,800
2018/11/22 966 968 940 946 69,800
2018/11/21 930 954 920 951 97,200
2018/11/20 973 973 946 953 109,700
2018/11/19 968 990 946 974 87,300
2018/11/16 1,016 1,016 961 961 153,200
2018/11/15 1,015 1,033 1,007 1,021 134,200
2018/11/14 987 1,027 987 1,020 220,600
2018/11/13 986 986 948 982 133,400
2018/11/12 972 1,003 957 1,002 90,500
2018/11/09 983 983 963 976 77,800
2018/11/08 984 1,004 978 985 101,400
2018/11/07 979 1,006 972 978 154,500
2018/11/06 931 981 930 975 173,800
2018/11/05 929 953 929 938 164,600
2018/11/02 929 962 929 954 282,000
2018/11/01 890 961 890 948 445,800
2018/10/31 857 880 857 878 132,300
2018/10/30 841 864 827 838 368,200
2018/10/29 842 853 820 837 171,400
2018/10/26 865 869 839 841 151,300
2018/10/25 882 889 855 858 167,800
2018/10/24 911 913 892 909 142,000
2018/10/23 921 924 901 904 81,600
2018/10/22 909 933 906 930 81,900
2018/10/19 900 916 893 913 110,000
2018/10/18 935 939 909 914 116,100
2018/10/17 920 945 914 937 134,700
2018/10/16 902 908 894 908 123,400
2018/10/15 933 933 904 906 234,500
2018/10/12 944 957 936 941 118,000
2018/10/11 954 976 944 946 179,000
2018/10/10 975 997 974 978 107,000
2018/10/09 970 978 954 966 159,400
2018/10/05 1,017 1,018 972 980 304,400
2018/10/04 1,022 1,041 1,008 1,025 240,100
2018/10/03 1,063 1,067 1,022 1,028 190,400
2018/10/02 1,109 1,120 1,068 1,074 87,400
2018/10/01 1,105 1,107 1,075 1,099 93,400
2018/09/28 1,115 1,144 1,104 1,104 146,800
2018/09/27 1,129 1,146 1,102 1,104 156,400
2018/09/26 1,073 1,122 1,068 1,117 166,400
2018/09/25 1,091 1,095 1,064 1,095 162,300
2018/09/21 1,063 1,100 1,049 1,087 169,100
2018/09/20 1,093 1,095 1,040 1,055 326,800
2018/09/19 1,006 1,112 1,004 1,102 425,100
2018/09/18 954 988 947 981 105,800
2018/09/14 940 968 936 962 134,100
2018/09/13 919 950 916 917 69,500
2018/09/12 945 945 912 918 94,500
2018/09/11 930 950 929 945 104,800
2018/09/10 920 947 920 944 73,800
2018/09/07 932 932 917 926 55,300
2018/09/06 950 954 932 939 50,800
2018/09/05 959 959 938 952 74,900
2018/09/04 968 973 946 949 127,200
2018/09/03 1,013 1,017 956 966 147,200
2018/08/31 1,000 1,034 996 1,013 72,900
2018/08/30 1,019 1,019 993 1,003 93,500
2018/08/29 1,009 1,026 998 1,008 62,800
2018/08/28 1,020 1,036 999 1,004 68,700
2018/08/27 986 1,022 983 1,016 68,700
2018/08/24 1,000 1,005 979 983 105,200
2018/08/23 1,004 1,008 979 989 59,700
2018/08/22 981 1,004 981 1,001 83,500
2018/08/21 979 987 969 972 47,500
2018/08/20 965 993 959 980 70,500
2018/08/17 976 987 955 962 107,900
2018/08/16 970 971 954 963 55,300
2018/08/15 1,003 1,016 982 985 54,900
2018/08/14 1,001 1,008 996 1,003 62,300
2018/08/13 1,020 1,021 995 1,001 62,900
2018/08/10 1,062 1,062 1,021 1,026 97,800
2018/08/09 1,046 1,059 1,035 1,056 65,400
2018/08/08 1,049 1,056 1,025 1,052 85,600
2018/08/07 1,019 1,050 1,015 1,048 68,800
2018/08/06 1,050 1,050 1,021 1,021 61,400
2018/08/03 1,089 1,089 1,032 1,052 99,800
2018/08/02 1,072 1,090 1,040 1,068 226,700
2018/08/01 1,045 1,104 1,041 1,101 329,700
2018/07/31 1,143 1,143 1,011 1,027 424,000
2018/07/30 1,176 1,183 1,155 1,157 100,200
2018/07/27 1,181 1,184 1,171 1,181 27,300
2018/07/26 1,171 1,175 1,149 1,174 32,200
2018/07/25 1,184 1,184 1,149 1,157 48,700
2018/07/24 1,134 1,157 1,134 1,156 49,100
2018/07/23 1,137 1,143 1,115 1,119 38,200
2018/07/20 1,135 1,149 1,132 1,138 58,700
2018/07/19 1,141 1,151 1,136 1,141 28,300
2018/07/18 1,117 1,155 1,117 1,137 66,200
2018/07/17 1,111 1,118 1,103 1,104 64,300
2018/07/13 1,077 1,109 1,077 1,107 57,500
2018/07/12 1,081 1,096 1,077 1,077 34,000
2018/07/11 1,095 1,099 1,077 1,086 34,500
2018/07/10 1,099 1,122 1,099 1,107 54,700
2018/07/09 1,079 1,100 1,073 1,099 39,800
2018/07/06 1,057 1,085 1,056 1,083 35,300
2018/07/05 1,079 1,094 1,051 1,055 48,300
2018/07/04 1,084 1,100 1,078 1,090 56,300
2018/07/03 1,107 1,119 1,088 1,096 63,900
2018/07/02 1,117 1,146 1,105 1,107 77,500
2018/06/29 1,110 1,117 1,101 1,109 66,900
2018/06/28 1,127 1,133 1,110 1,115 56,500
2018/06/27 1,140 1,148 1,120 1,126 47,500
2018/06/26 1,136 1,149 1,125 1,140 83,600
2018/06/25 1,171 1,171 1,134 1,142 93,600
2018/06/22 1,140 1,159 1,135 1,135 107,100
2018/06/21 1,166 1,185 1,151 1,151 56,400
2018/06/20 1,187 1,189 1,150 1,181 61,200
2018/06/19 1,202 1,211 1,173 1,176 44,200
2018/06/18 1,220 1,224 1,201 1,207 45,700
2018/06/15 1,259 1,262 1,221 1,221 95,900
2018/06/14 1,261 1,267 1,251 1,261 39,600
2018/06/13 1,278 1,283 1,272 1,278 25,000
2018/06/12 1,293 1,294 1,281 1,289 46,000
2018/06/11 1,294 1,295 1,277 1,286 38,900
2018/06/08 1,273 1,294 1,273 1,290 83,600
2018/06/07 1,304 1,307 1,281 1,283 93,800
2018/06/06 1,294 1,301 1,284 1,301 65,600
2018/06/05 1,285 1,292 1,270 1,286 61,300
2018/06/04 1,278 1,286 1,265 1,274 66,600
2018/06/01 1,263 1,273 1,254 1,264 64,300
2018/05/31 1,261 1,278 1,256 1,274 85,200
2018/05/30 1,259 1,270 1,253 1,262 40,300
2018/05/29 1,290 1,296 1,270 1,283 35,900
2018/05/28 1,297 1,303 1,285 1,299 44,700
2018/05/25 1,313 1,318 1,299 1,304 67,200
2018/05/24 1,331 1,336 1,309 1,318 67,400
2018/05/23 1,310 1,342 1,307 1,330 89,200
2018/05/22 1,338 1,344 1,312 1,315 76,200
2018/05/21 1,344 1,362 1,343 1,348 71,600
2018/05/18 1,350 1,364 1,346 1,349 61,000
2018/05/17 1,351 1,378 1,351 1,365 104,400
2018/05/16 1,330 1,353 1,320 1,343 118,100
2018/05/15 1,335 1,338 1,328 1,336 133,600
2018/05/14 1,340 1,343 1,328 1,332 88,300
2018/05/11 1,354 1,360 1,328 1,337 269,000
2018/05/10 1,423 1,423 1,370 1,374 107,700
2018/05/09 1,420 1,423 1,392 1,394 130,500
2018/05/08 1,435 1,454 1,417 1,424 137,300
2018/05/07 1,459 1,459 1,413 1,416 167,700
2018/05/02 1,479 1,481 1,459 1,472 159,500
2018/05/01 1,447 1,500 1,438 1,479 141,700
2018/04/27 1,430 1,537 1,430 1,471 568,100
2018/04/26 1,370 1,416 1,367 1,407 297,400
2018/04/25 1,282 1,410 1,252 1,387 535,900
2018/04/24 1,275 1,286 1,270 1,283 69,600
2018/04/23 1,264 1,271 1,253 1,270 53,600
2018/04/20 1,260 1,260 1,247 1,254 61,400
2018/04/19 1,248 1,277 1,246 1,268 164,300
2018/04/18 1,215 1,246 1,208 1,243 108,000
2018/04/17 1,234 1,239 1,208 1,216 40,300
2018/04/16 1,233 1,239 1,185 1,234 140,700
2018/04/13 1,222 1,243 1,219 1,236 87,900
2018/04/12 1,240 1,240 1,208 1,220 76,500
2018/04/11 1,227 1,244 1,206 1,239 85,800
2018/04/10 1,202 1,235 1,196 1,230 77,100
2018/04/09 1,223 1,223 1,205 1,213 60,100
2018/04/06 1,230 1,238 1,221 1,226 127,700
2018/04/05 1,230 1,239 1,216 1,224 79,700
2018/04/04 1,220 1,233 1,204 1,223 134,500
2018/04/03 1,195 1,223 1,183 1,211 99,600
2018/04/02 1,212 1,223 1,207 1,210 81,200
2018/03/30 1,182 1,214 1,182 1,211 108,400
2018/03/29 1,154 1,176 1,151 1,176 125,600
2018/03/28 1,144 1,156 1,121 1,154 111,600
2018/03/27 1,157 1,174 1,154 1,166 124,500
2018/03/26 1,111 1,137 1,100 1,134 115,100
2018/03/23 1,123 1,127 1,105 1,111 139,700
2018/03/22 1,162 1,167 1,148 1,163 65,400
2018/03/20 1,140 1,162 1,134 1,161 59,100
2018/03/19 1,156 1,173 1,145 1,157 98,600
2018/03/16 1,181 1,192 1,173 1,186 105,500
2018/03/15 1,179 1,186 1,165 1,181 99,500
2018/03/14 1,176 1,181 1,166 1,172 69,400
2018/03/13 1,170 1,179 1,162 1,177 46,300
2018/03/12 1,197 1,197 1,158 1,172 108,500
2018/03/09 1,145 1,171 1,144 1,160 199,300
2018/03/08 1,146 1,148 1,103 1,117 258,600
2018/03/07 1,155 1,172 1,140 1,143 87,300
2018/03/06 1,167 1,193 1,161 1,167 85,200
2018/03/05 1,171 1,186 1,142 1,153 94,800
2018/03/02 1,159 1,185 1,149 1,171 99,200
2018/03/01 1,209 1,212 1,187 1,189 133,800
2018/02/28 1,202 1,223 1,195 1,209 163,900
2018/02/27 1,196 1,212 1,187 1,204 99,300
2018/02/26 1,203 1,210 1,173 1,190 121,600
2018/02/23 1,168 1,196 1,165 1,188 166,300
2018/02/22 1,155 1,166 1,138 1,162 116,400
2018/02/21 1,158 1,171 1,149 1,168 130,600
2018/02/20 1,131 1,165 1,116 1,163 149,600
2018/02/19 1,102 1,149 1,100 1,145 177,300
2018/02/16 1,085 1,122 1,076 1,107 232,900
2018/02/15 1,059 1,084 1,033 1,067 210,800
2018/02/14 1,063 1,066 1,026 1,047 220,700
2018/02/13 1,112 1,117 1,041 1,047 399,200
2018/02/09 1,092 1,113 1,056 1,105 396,200
2018/02/08 1,126 1,134 1,080 1,122 345,900
2018/02/07 1,196 1,196 1,117 1,121 304,200
2018/02/06 1,173 1,175 1,100 1,112 388,900
2018/02/05 1,250 1,251 1,205 1,232 375,100
2018/02/02 1,410 1,425 1,190 1,253 690,300
2018/02/01 1,388 1,429 1,384 1,426 88,300
2018/01/31 1,391 1,412 1,384 1,384 72,700
2018/01/30 1,428 1,434 1,393 1,395 91,900
2018/01/29 1,421 1,437 1,415 1,429 63,800
2018/01/26 1,425 1,431 1,412 1,417 77,900
2018/01/25 1,448 1,448 1,410 1,425 87,200
2018/01/24 1,482 1,484 1,449 1,451 113,400
2018/01/23 1,449 1,503 1,446 1,491 215,700
2018/01/22 1,477 1,481 1,440 1,448 123,400
2018/01/19 1,464 1,481 1,446 1,474 114,500
2018/01/18 1,487 1,499 1,462 1,464 122,500
2018/01/17 1,486 1,505 1,478 1,486 79,000
2018/01/16 1,490 1,517 1,483 1,506 63,700
2018/01/15 1,508 1,527 1,494 1,495 77,700
2018/01/12 1,484 1,509 1,478 1,498 103,400
2018/01/11 1,473 1,486 1,471 1,484 46,300
2018/01/10 1,495 1,495 1,480 1,485 44,500
2018/01/09 1,513 1,517 1,481 1,482 141,300
2018/01/05 1,500 1,512 1,485 1,505 99,100
2018/01/04 1,490 1,507 1,477 1,503 66,900

このページの先頭へ