旭化成(3407)の株価時系列情報
旭化成(3407)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,726 | 1,732 | 1,700 | 1,710 | 4,046,400 |
| 2026/03/10 | 1,671 | 1,690 | 1,655 | 1,669 | 6,265,800 |
| 2026/03/09 | 1,592 | 1,631 | 1,573 | 1,631 | 6,707,200 |
| 2026/03/06 | 1,700 | 1,718 | 1,689 | 1,712 | 4,953,300 |
| 2026/03/05 | 1,771 | 1,780 | 1,712 | 1,724 | 7,272,600 |
| 2026/03/04 | 1,750 | 1,771 | 1,668 | 1,699 | 7,773,300 |
| 2026/03/03 | 1,850 | 1,874 | 1,823 | 1,826 | 5,940,200 |
| 2026/03/02 | 1,829 | 1,889 | 1,816 | 1,885 | 5,966,100 |
| 2026/02/27 | 1,799 | 1,845 | 1,781 | 1,845 | 9,724,100 |
| 2026/02/26 | 1,835 | 1,842 | 1,800 | 1,811 | 4,856,900 |
| 2026/02/25 | 1,816 | 1,839 | 1,799 | 1,820 | 6,236,700 |
| 2026/02/24 | 1,756 | 1,833 | 1,750 | 1,833 | 6,065,800 |
| 2026/02/20 | 1,772 | 1,779 | 1,740 | 1,740 | 4,501,100 |
| 2026/02/19 | 1,779 | 1,801 | 1,763 | 1,797 | 5,445,100 |
| 2026/02/18 | 1,744 | 1,783 | 1,729 | 1,779 | 5,831,800 |
| 2026/02/17 | 1,724 | 1,741 | 1,712 | 1,731 | 3,598,400 |
| 2026/02/16 | 1,733 | 1,743 | 1,716 | 1,721 | 2,286,200 |
| 2026/02/13 | 1,739 | 1,755 | 1,728 | 1,737 | 5,347,300 |
| 2026/02/12 | 1,755 | 1,775 | 1,739 | 1,763 | 6,468,000 |
| 2026/02/10 | 1,751 | 1,754 | 1,727 | 1,736 | 5,789,100 |
| 2026/02/09 | 1,750 | 1,755 | 1,721 | 1,750 | 6,415,900 |
| 2026/02/06 | 1,640 | 1,704 | 1,638 | 1,696 | 6,804,200 |
| 2026/02/05 | 1,706 | 1,746 | 1,640 | 1,640 | 11,518,900 |
| 2026/02/04 | 1,515 | 1,648 | 1,502 | 1,594 | 14,126,500 |
| 2026/02/03 | 1,498 | 1,521 | 1,491 | 1,521 | 5,959,500 |
| 2026/02/02 | 1,521 | 1,521 | 1,463 | 1,463 | 4,335,900 |
| 2026/01/30 | 1,479 | 1,500 | 1,472 | 1,500 | 4,060,400 |
| 2026/01/29 | 1,462 | 1,490 | 1,452 | 1,487 | 3,651,900 |
| 2026/01/28 | 1,475 | 1,479 | 1,458 | 1,465 | 4,500,800 |
| 2026/01/27 | 1,474 | 1,502 | 1,473 | 1,496 | 3,670,100 |
| 2026/01/26 | 1,489 | 1,500 | 1,476 | 1,485 | 4,834,800 |
| 2026/01/23 | 1,515 | 1,528 | 1,502 | 1,526 | 4,101,800 |
| 2026/01/22 | 1,502 | 1,526 | 1,498 | 1,508 | 3,729,100 |
| 2026/01/21 | 1,480 | 1,497 | 1,475 | 1,494 | 3,267,000 |
| 2026/01/20 | 1,516 | 1,522 | 1,491 | 1,493 | 4,390,300 |
| 2026/01/19 | 1,491 | 1,530 | 1,471 | 1,525 | 5,028,400 |
| 2026/01/16 | 1,489 | 1,516 | 1,482 | 1,515 | 5,108,300 |
| 2026/01/15 | 1,489 | 1,516 | 1,484 | 1,491 | 5,516,400 |
| 2026/01/14 | 1,470 | 1,493 | 1,464 | 1,493 | 3,842,400 |
| 2026/01/13 | 1,470 | 1,475 | 1,450 | 1,462 | 4,522,400 |
| 2026/01/09 | 1,457 | 1,469 | 1,444 | 1,444 | 4,967,400 |
| 2026/01/08 | 1,436 | 1,470 | 1,424 | 1,456 | 4,656,500 |
| 2026/01/07 | 1,450 | 1,461 | 1,440 | 1,456 | 3,606,800 |
| 2026/01/06 | 1,435 | 1,470 | 1,434 | 1,469 | 4,895,400 |
| 2026/01/05 | 1,431 | 1,434 | 1,415 | 1,420 | 4,353,800 |
| 2025/12/30 | 1,380 | 1,395 | 1,379 | 1,389 | 2,724,300 |
| 2025/12/29 | 1,397 | 1,407 | 1,378 | 1,390 | 2,683,600 |
| 2025/12/26 | 1,383 | 1,386 | 1,374 | 1,378 | 1,410,600 |
| 2025/12/25 | 1,386 | 1,386 | 1,372 | 1,372 | 1,121,400 |
| 2025/12/24 | 1,385 | 1,390 | 1,368 | 1,374 | 2,027,200 |
| 2025/12/23 | 1,378 | 1,388 | 1,374 | 1,383 | 2,275,000 |
| 2025/12/22 | 1,400 | 1,403 | 1,381 | 1,385 | 2,649,100 |
| 2025/12/19 | 1,380 | 1,405 | 1,380 | 1,383 | 4,592,300 |
| 2025/12/18 | 1,385 | 1,387 | 1,366 | 1,372 | 4,501,800 |
| 2025/12/17 | 1,385 | 1,402 | 1,376 | 1,395 | 6,089,000 |
| 2025/12/16 | 1,418 | 1,427 | 1,393 | 1,393 | 5,781,200 |
| 2025/12/15 | 1,393 | 1,406 | 1,382 | 1,405 | 4,142,200 |
| 2025/12/12 | 1,385 | 1,402 | 1,375 | 1,398 | 4,976,400 |
| 2025/12/11 | 1,398 | 1,398 | 1,355 | 1,355 | 4,349,100 |
| 2025/12/10 | 1,385 | 1,406 | 1,382 | 1,392 | 5,301,600 |
| 2025/12/09 | 1,378 | 1,399 | 1,372 | 1,392 | 7,033,300 |
| 2025/12/08 | 1,335 | 1,374 | 1,334 | 1,370 | 6,366,900 |
| 2025/12/05 | 1,325 | 1,337 | 1,308 | 1,332 | 6,436,200 |
| 2025/12/04 | 1,291 | 1,325 | 1,285 | 1,325 | 6,910,900 |
| 2025/12/03 | 1,279 | 1,288 | 1,273 | 1,284 | 3,778,700 |
| 2025/12/02 | 1,270 | 1,287 | 1,262 | 1,272 | 5,789,700 |
| 2025/12/01 | 1,303 | 1,304 | 1,247 | 1,247 | 4,770,300 |
| 2025/11/28 | 1,293 | 1,308 | 1,282 | 1,304 | 3,603,700 |
| 2025/11/27 | 1,299 | 1,307 | 1,295 | 1,296 | 3,132,600 |
| 2025/11/26 | 1,305 | 1,312 | 1,298 | 1,301 | 4,382,000 |
| 2025/11/25 | 1,307 | 1,312 | 1,281 | 1,281 | 4,610,800 |
| 2025/11/21 | 1,284 | 1,305 | 1,281 | 1,296 | 10,747,000 |
| 2025/11/20 | 1,290 | 1,302 | 1,283 | 1,300 | 6,677,400 |
| 2025/11/19 | 1,270 | 1,300 | 1,263 | 1,265 | 6,932,300 |
| 2025/11/18 | 1,286 | 1,289 | 1,254 | 1,254 | 5,645,200 |
| 2025/11/17 | 1,284 | 1,290 | 1,278 | 1,283 | 3,368,800 |
| 2025/11/14 | 1,280 | 1,291 | 1,271 | 1,281 | 4,919,300 |
| 2025/11/13 | 1,275 | 1,283 | 1,270 | 1,272 | 5,674,900 |
| 2025/11/12 | 1,285 | 1,297 | 1,264 | 1,271 | 4,089,000 |
| 2025/11/11 | 1,290 | 1,293 | 1,266 | 1,279 | 5,197,600 |
| 2025/11/10 | 1,282 | 1,288 | 1,266 | 1,286 | 4,364,000 |
| 2025/11/07 | 1,258 | 1,269 | 1,248 | 1,269 | 4,557,600 |
| 2025/11/06 | 1,230 | 1,264 | 1,219 | 1,264 | 8,064,000 |
| 2025/11/05 | 1,212 | 1,253 | 1,157 | 1,215 | 11,464,600 |
| 2025/11/04 | 1,200 | 1,221 | 1,192 | 1,208 | 5,948,200 |
| 2025/10/31 | 1,194 | 1,195 | 1,180 | 1,183 | 3,278,300 |
| 2025/10/30 | 1,175 | 1,191 | 1,170 | 1,191 | 3,978,900 |
| 2025/10/29 | 1,198 | 1,198 | 1,176 | 1,180 | 2,587,400 |
| 2025/10/28 | 1,223 | 1,223 | 1,195 | 1,195 | 3,322,300 |
| 2025/10/27 | 1,231 | 1,232 | 1,216 | 1,223 | 3,231,700 |
| 2025/10/24 | 1,216 | 1,229 | 1,212 | 1,229 | 2,877,600 |
| 2025/10/23 | 1,210 | 1,215 | 1,205 | 1,213 | 2,023,400 |
| 2025/10/22 | 1,205 | 1,218 | 1,202 | 1,215 | 3,633,000 |
| 2025/10/21 | 1,207 | 1,220 | 1,207 | 1,210 | 3,047,700 |
| 2025/10/20 | 1,210 | 1,213 | 1,199 | 1,207 | 2,658,100 |
| 2025/10/17 | 1,194 | 1,200 | 1,186 | 1,194 | 3,229,100 |
| 2025/10/16 | 1,182 | 1,188 | 1,178 | 1,188 | 3,004,600 |
| 2025/10/15 | 1,171 | 1,177 | 1,166 | 1,175 | 2,791,200 |
| 2025/10/14 | 1,165 | 1,181 | 1,154 | 1,162 | 4,084,300 |
| 2025/10/10 | 1,216 | 1,219 | 1,185 | 1,185 | 3,885,300 |
| 2025/10/09 | 1,207 | 1,220 | 1,203 | 1,220 | 3,907,100 |
| 2025/10/08 | 1,209 | 1,215 | 1,196 | 1,200 | 4,415,900 |
| 2025/10/07 | 1,193 | 1,207 | 1,189 | 1,205 | 4,089,500 |
| 2025/10/06 | 1,198 | 1,202 | 1,184 | 1,189 | 3,516,200 |
| 2025/10/03 | 1,157 | 1,165 | 1,154 | 1,162 | 2,771,800 |
| 2025/10/02 | 1,160 | 1,164 | 1,145 | 1,158 | 3,017,000 |
| 2025/10/01 | 1,159 | 1,166 | 1,147 | 1,159 | 3,330,800 |
| 2025/09/30 | 1,170 | 1,172 | 1,154 | 1,165 | 4,277,300 |
| 2025/09/29 | 1,189 | 1,192 | 1,174 | 1,174 | 3,197,300 |
| 2025/09/26 | 1,205 | 1,218 | 1,202 | 1,212 | 4,524,500 |
| 2025/09/25 | 1,210 | 1,218 | 1,199 | 1,203 | 4,013,800 |
| 2025/09/24 | 1,205 | 1,207 | 1,190 | 1,196 | 3,380,500 |
| 2025/09/22 | 1,183 | 1,199 | 1,180 | 1,197 | 2,787,100 |
| 2025/09/19 | 1,195 | 1,202 | 1,182 | 1,187 | 5,763,800 |
| 2025/09/18 | 1,195 | 1,198 | 1,185 | 1,193 | 3,582,400 |
| 2025/09/17 | 1,203 | 1,205 | 1,193 | 1,196 | 2,295,700 |
| 2025/09/16 | 1,195 | 1,208 | 1,191 | 1,203 | 3,445,900 |
| 2025/09/12 | 1,203 | 1,210 | 1,199 | 1,199 | 3,795,000 |
| 2025/09/11 | 1,206 | 1,209 | 1,197 | 1,203 | 3,103,600 |
| 2025/09/10 | 1,203 | 1,218 | 1,198 | 1,203 | 3,566,600 |
| 2025/09/09 | 1,216 | 1,217 | 1,199 | 1,201 | 4,408,000 |
| 2025/09/08 | 1,227 | 1,229 | 1,215 | 1,217 | 3,490,500 |
| 2025/09/05 | 1,220 | 1,225 | 1,211 | 1,220 | 3,252,700 |
| 2025/09/04 | 1,216 | 1,224 | 1,207 | 1,209 | 3,669,700 |
| 2025/09/03 | 1,230 | 1,234 | 1,204 | 1,211 | 6,248,100 |
| 2025/09/02 | 1,230 | 1,239 | 1,225 | 1,236 | 2,718,800 |
| 2025/09/01 | 1,210 | 1,234 | 1,210 | 1,230 | 3,317,300 |
| 2025/08/29 | 1,221 | 1,222 | 1,210 | 1,210 | 3,715,100 |
| 2025/08/28 | 1,225 | 1,229 | 1,215 | 1,222 | 4,022,400 |
| 2025/08/27 | 1,206 | 1,234 | 1,203 | 1,223 | 6,988,100 |
| 2025/08/26 | 1,226 | 1,232 | 1,208 | 1,208 | 9,527,500 |
| 2025/08/25 | 1,251 | 1,254 | 1,236 | 1,237 | 4,233,100 |
| 2025/08/22 | 1,237 | 1,250 | 1,224 | 1,243 | 7,854,100 |
| 2025/08/21 | 1,184 | 1,255 | 1,181 | 1,242 | 12,977,700 |
| 2025/08/20 | 1,157 | 1,169 | 1,155 | 1,164 | 4,296,800 |
| 2025/08/19 | 1,150 | 1,159 | 1,146 | 1,156 | 4,990,300 |
| 2025/08/18 | 1,131 | 1,143 | 1,130 | 1,137 | 2,915,300 |
| 2025/08/15 | 1,121 | 1,138 | 1,118 | 1,136 | 3,862,500 |
| 2025/08/14 | 1,128 | 1,133 | 1,113 | 1,120 | 5,974,700 |
| 2025/08/13 | 1,112 | 1,124 | 1,107 | 1,120 | 4,596,800 |
| 2025/08/12 | 1,123 | 1,126 | 1,112 | 1,112 | 4,621,300 |
| 2025/08/08 | 1,100 | 1,120 | 1,094 | 1,118 | 4,461,100 |
| 2025/08/07 | 1,096 | 1,100 | 1,087 | 1,097 | 4,587,400 |
| 2025/08/06 | 1,096 | 1,110 | 1,090 | 1,102 | 4,210,800 |
| 2025/08/05 | 1,086 | 1,098 | 1,076 | 1,091 | 4,984,300 |
| 2025/08/04 | 1,057 | 1,080 | 1,051 | 1,079 | 5,133,400 |
| 2025/08/01 | 1,065 | 1,080 | 1,050 | 1,077 | 8,335,200 |
| 2025/07/31 | 1,038 | 1,104 | 1,033 | 1,056 | 9,244,700 |
| 2025/07/30 | 1,025 | 1,041 | 1,024 | 1,038 | 2,834,700 |
| 2025/07/29 | 1,030 | 1,035 | 1,028 | 1,033 | 2,878,500 |
| 2025/07/28 | 1,045 | 1,046 | 1,033 | 1,037 | 3,440,400 |
| 2025/07/25 | 1,042 | 1,045 | 1,033 | 1,042 | 3,588,800 |
| 2025/07/24 | 1,048 | 1,049 | 1,039 | 1,047 | 3,799,300 |
| 2025/07/23 | 1,021 | 1,041 | 1,020 | 1,033 | 5,818,000 |
| 2025/07/22 | 1,000 | 1,011 | 997 | 1,006 | 3,642,800 |
| 2025/07/18 | 1,012 | 1,012 | 1,006 | 1,006 | 2,526,100 |
| 2025/07/17 | 1,006 | 1,013 | 1,005 | 1,013 | 2,773,900 |
| 2025/07/16 | 1,013 | 1,017 | 1,005 | 1,009 | 3,029,600 |
| 2025/07/15 | 1,016 | 1,016 | 1,008 | 1,011 | 3,340,300 |
| 2025/07/14 | 1,010 | 1,019 | 1,006 | 1,015 | 2,595,400 |
| 2025/07/11 | 1,029 | 1,030 | 1,015 | 1,017 | 3,731,400 |
| 2025/07/10 | 1,019 | 1,025 | 1,012 | 1,022 | 4,391,000 |
| 2025/07/09 | 1,021 | 1,027 | 1,020 | 1,021 | 3,563,900 |
| 2025/07/08 | 1,015 | 1,023 | 1,008 | 1,016 | 3,677,500 |
| 2025/07/07 | 1,030 | 1,032 | 1,016 | 1,018 | 2,346,600 |
| 2025/07/04 | 1,045 | 1,050 | 1,029 | 1,033 | 3,248,500 |
| 2025/07/03 | 1,039 | 1,054 | 1,033 | 1,052 | 4,246,200 |
| 2025/07/02 | 1,029 | 1,046 | 1,025 | 1,040 | 6,322,600 |
| 2025/07/01 | 1,028 | 1,045 | 1,023 | 1,034 | 4,623,200 |
| 2025/06/30 | 1,026 | 1,030 | 1,022 | 1,027 | 4,284,100 |
| 2025/06/27 | 1,020 | 1,020 | 1,008 | 1,018 | 3,703,300 |
| 2025/06/26 | 1,004 | 1,016 | 1,000 | 1,015 | 5,029,600 |
| 2025/06/25 | 989 | 1,002 | 987 | 999 | 6,882,000 |
| 2025/06/24 | 980 | 993 | 972 | 981 | 5,871,800 |
| 2025/06/23 | 960 | 962 | 954 | 957 | 2,954,700 |
| 2025/06/20 | 967 | 968 | 960 | 961 | 8,223,400 |
| 2025/06/19 | 970 | 971 | 961 | 964 | 3,760,500 |
| 2025/06/18 | 959 | 976 | 958 | 973 | 5,505,200 |
| 2025/06/17 | 954 | 964 | 953 | 962 | 3,394,300 |
| 2025/06/16 | 960 | 963 | 953 | 954 | 2,923,300 |
| 2025/06/13 | 968 | 969 | 953 | 957 | 5,432,400 |
| 2025/06/12 | 989 | 993 | 971 | 973 | 3,665,500 |
| 2025/06/11 | 970 | 976 | 968 | 975 | 4,727,000 |
| 2025/06/10 | 974 | 977 | 969 | 972 | 3,974,900 |
| 2025/06/09 | 979 | 980 | 966 | 967 | 4,494,100 |
| 2025/06/06 | 985 | 987 | 978 | 979 | 4,323,200 |
| 2025/06/05 | 989 | 991 | 983 | 988 | 5,619,600 |
| 2025/06/04 | 1,012 | 1,012 | 996 | 1,003 | 4,537,300 |
| 2025/06/03 | 1,020 | 1,024 | 1,014 | 1,016 | 5,019,800 |
| 2025/06/02 | 1,010 | 1,014 | 1,003 | 1,007 | 2,751,000 |
| 2025/05/30 | 1,010 | 1,027 | 1,006 | 1,016 | 10,319,800 |
| 2025/05/29 | 1,009 | 1,021 | 1,008 | 1,016 | 2,968,000 |
| 2025/05/28 | 1,021 | 1,024 | 1,007 | 1,009 | 4,881,900 |
| 2025/05/27 | 989 | 1,011 | 988 | 1,004 | 5,119,500 |
| 2025/05/26 | 988 | 996 | 986 | 992 | 2,996,000 |
| 2025/05/23 | 993 | 996 | 988 | 991 | 4,757,200 |
| 2025/05/22 | 988 | 996 | 982 | 983 | 4,550,700 |
| 2025/05/21 | 1,004 | 1,005 | 990 | 995 | 4,194,800 |
| 2025/05/20 | 995 | 1,000 | 988 | 992 | 4,802,000 |
| 2025/05/19 | 984 | 991 | 976 | 986 | 4,245,100 |