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 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,840 | 1,863 | 1,838 | 1,846 | 3,414,300 |
| 2026/07/23 | 1,846 | 1,878 | 1,846 | 1,867 | 3,023,900 |
| 2026/07/22 | 1,872 | 1,887 | 1,853 | 1,857 | 3,723,600 |
| 2026/07/21 | 1,846 | 1,864 | 1,827 | 1,862 | 4,029,000 |
| 2026/07/17 | 1,856 | 1,867 | 1,804 | 1,830 | 4,536,900 |
| 2026/07/16 | 1,861 | 1,889 | 1,852 | 1,876 | 3,407,000 |
| 2026/07/15 | 1,900 | 1,905 | 1,868 | 1,888 | 5,013,700 |
| 2026/07/14 | 1,834 | 1,876 | 1,814 | 1,867 | 5,972,800 |
| 2026/07/13 | 1,859 | 1,869 | 1,816 | 1,816 | 3,763,900 |
| 2026/07/10 | 1,859 | 1,872 | 1,832 | 1,842 | 3,755,500 |
| 2026/07/09 | 1,840 | 1,884 | 1,832 | 1,851 | 4,844,400 |
| 2026/07/08 | 1,854 | 1,893 | 1,832 | 1,867 | 5,100,800 |
| 2026/07/07 | 1,899 | 1,900 | 1,868 | 1,882 | 4,251,400 |
| 2026/07/06 | 1,855 | 1,906 | 1,851 | 1,901 | 4,625,200 |
| 2026/07/03 | 1,798 | 1,849 | 1,775 | 1,849 | 4,990,500 |
| 2026/07/02 | 1,782 | 1,804 | 1,762 | 1,784 | 4,101,200 |
| 2026/07/01 | 1,795 | 1,801 | 1,765 | 1,783 | 3,844,400 |
| 2026/06/30 | 1,796 | 1,808 | 1,776 | 1,791 | 4,216,700 |
| 2026/06/29 | 1,807 | 1,815 | 1,783 | 1,804 | 3,864,700 |
| 2026/06/26 | 1,805 | 1,824 | 1,779 | 1,794 | 3,593,700 |
| 2026/06/25 | 1,826 | 1,826 | 1,789 | 1,794 | 4,540,400 |
| 2026/06/24 | 1,768 | 1,807 | 1,751 | 1,796 | 4,680,500 |
| 2026/06/23 | 1,821 | 1,823 | 1,779 | 1,793 | 5,350,300 |
| 2026/06/22 | 1,835 | 1,837 | 1,796 | 1,824 | 5,950,700 |
| 2026/06/19 | 1,794 | 1,813 | 1,785 | 1,793 | 7,466,200 |
| 2026/06/18 | 1,800 | 1,812 | 1,774 | 1,784 | 3,926,500 |
| 2026/06/17 | 1,765 | 1,790 | 1,750 | 1,790 | 3,657,500 |
| 2026/06/16 | 1,744 | 1,768 | 1,730 | 1,762 | 4,547,400 |
| 2026/06/15 | 1,818 | 1,835 | 1,756 | 1,765 | 7,362,800 |
| 2026/06/12 | 1,800 | 1,812 | 1,770 | 1,789 | 6,489,400 |
| 2026/06/11 | 1,721 | 1,770 | 1,708 | 1,760 | 4,133,600 |
| 2026/06/10 | 1,735 | 1,770 | 1,732 | 1,756 | 5,735,300 |
| 2026/06/09 | 1,786 | 1,786 | 1,710 | 1,716 | 5,193,600 |
| 2026/06/08 | 1,781 | 1,785 | 1,727 | 1,746 | 6,015,600 |
| 2026/06/05 | 1,777 | 1,804 | 1,763 | 1,787 | 3,738,100 |
| 2026/06/04 | 1,750 | 1,788 | 1,745 | 1,786 | 4,546,500 |
| 2026/06/03 | 1,758 | 1,784 | 1,743 | 1,758 | 5,186,800 |
| 2026/06/02 | 1,771 | 1,774 | 1,701 | 1,743 | 4,955,100 |
| 2026/06/01 | 1,778 | 1,785 | 1,741 | 1,768 | 4,386,200 |
| 2026/05/29 | 1,768 | 1,803 | 1,765 | 1,787 | 10,221,700 |
| 2026/05/28 | 1,718 | 1,760 | 1,707 | 1,756 | 5,566,900 |
| 2026/05/27 | 1,750 | 1,778 | 1,743 | 1,750 | 4,877,600 |
| 2026/05/26 | 1,763 | 1,793 | 1,750 | 1,751 | 4,139,600 |
| 2026/05/25 | 1,766 | 1,792 | 1,741 | 1,770 | 4,317,300 |
| 2026/05/22 | 1,710 | 1,727 | 1,696 | 1,726 | 3,770,800 |
| 2026/05/21 | 1,695 | 1,740 | 1,681 | 1,709 | 4,570,700 |
| 2026/05/20 | 1,696 | 1,699 | 1,672 | 1,674 | 5,936,600 |
| 2026/05/19 | 1,700 | 1,704 | 1,679 | 1,700 | 5,626,100 |
| 2026/05/18 | 1,706 | 1,714 | 1,667 | 1,690 | 4,533,300 |
| 2026/05/15 | 1,732 | 1,742 | 1,706 | 1,728 | 6,129,300 |
| 2026/05/14 | 1,750 | 1,759 | 1,708 | 1,729 | 6,255,300 |
| 2026/05/13 | 1,655 | 1,760 | 1,646 | 1,750 | 10,306,000 |
| 2026/05/12 | 1,548 | 1,664 | 1,541 | 1,655 | 13,151,800 |
| 2026/05/11 | 1,522 | 1,547 | 1,517 | 1,533 | 4,652,500 |
| 2026/05/08 | 1,539 | 1,543 | 1,507 | 1,537 | 5,504,700 |
| 2026/05/07 | 1,565 | 1,581 | 1,537 | 1,546 | 6,643,100 |
| 2026/05/01 | 1,516 | 1,528 | 1,504 | 1,525 | 3,442,200 |
| 2026/04/30 | 1,534 | 1,538 | 1,509 | 1,535 | 5,477,800 |
| 2026/04/28 | 1,535 | 1,549 | 1,527 | 1,542 | 3,348,100 |
| 2026/04/27 | 1,520 | 1,536 | 1,505 | 1,520 | 2,929,300 |
| 2026/04/24 | 1,535 | 1,545 | 1,508 | 1,527 | 3,198,300 |
| 2026/04/23 | 1,514 | 1,533 | 1,488 | 1,527 | 4,912,400 |
| 2026/04/22 | 1,551 | 1,552 | 1,528 | 1,534 | 4,113,900 |
| 2026/04/21 | 1,564 | 1,578 | 1,559 | 1,559 | 2,982,900 |
| 2026/04/20 | 1,598 | 1,606 | 1,557 | 1,559 | 3,815,900 |
| 2026/04/17 | 1,612 | 1,618 | 1,591 | 1,602 | 4,380,700 |
| 2026/04/16 | 1,561 | 1,620 | 1,560 | 1,612 | 5,905,000 |
| 2026/04/15 | 1,608 | 1,631 | 1,541 | 1,541 | 10,197,600 |
| 2026/04/14 | 1,629 | 1,635 | 1,564 | 1,574 | 6,362,200 |
| 2026/04/13 | 1,630 | 1,635 | 1,601 | 1,611 | 5,012,700 |
| 2026/04/10 | 1,652 | 1,659 | 1,634 | 1,636 | 5,080,600 |
| 2026/04/09 | 1,664 | 1,668 | 1,633 | 1,638 | 5,463,400 |
| 2026/04/08 | 1,653 | 1,658 | 1,622 | 1,650 | 9,006,800 |
| 2026/04/07 | 1,555 | 1,557 | 1,529 | 1,545 | 4,369,300 |
| 2026/04/06 | 1,551 | 1,566 | 1,538 | 1,539 | 3,413,100 |
| 2026/04/03 | 1,560 | 1,573 | 1,551 | 1,560 | 2,305,800 |
| 2026/03/27 | 1,552 | 1,570 | 1,544 | 1,570 | 5,584,900 |
| 2026/03/26 | 1,582 | 1,582 | 1,545 | 1,560 | 3,495,300 |
| 2026/03/25 | 1,582 | 1,583 | 1,555 | 1,558 | 3,888,900 |
| 2026/03/24 | 1,519 | 1,535 | 1,505 | 1,530 | 5,010,900 |
| 2026/03/23 | 1,514 | 1,517 | 1,459 | 1,475 | 7,747,400 |
| 2026/03/19 | 1,567 | 1,582 | 1,545 | 1,554 | 10,100,300 |
| 2026/03/18 | 1,612 | 1,638 | 1,610 | 1,636 | 4,439,900 |
| 2026/03/17 | 1,620 | 1,637 | 1,594 | 1,597 | 4,006,900 |
| 2026/03/16 | 1,588 | 1,605 | 1,572 | 1,595 | 5,769,700 |
| 2026/03/13 | 1,594 | 1,645 | 1,594 | 1,617 | 8,123,200 |
| 2026/03/12 | 1,641 | 1,669 | 1,626 | 1,650 | 7,716,600 |
| 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 |