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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,036 | 1,047 | 1,029 | 1,036 | 4,188,900 |
| 2024/07/25 | 1,031 | 1,042 | 1,019 | 1,039 | 6,605,600 |
| 2024/07/24 | 1,033 | 1,034 | 1,018 | 1,020 | 4,180,200 |
| 2024/07/23 | 1,043 | 1,046 | 1,034 | 1,039 | 3,627,300 |
| 2024/07/22 | 1,061 | 1,062 | 1,040 | 1,040 | 3,100,500 |
| 2024/07/19 | 1,057 | 1,060 | 1,046 | 1,060 | 6,677,300 |
| 2024/07/18 | 1,055 | 1,068 | 1,054 | 1,067 | 3,963,400 |
| 2024/07/17 | 1,058 | 1,069 | 1,056 | 1,068 | 4,326,000 |
| 2024/07/16 | 1,054 | 1,054 | 1,039 | 1,044 | 3,325,500 |
| 2024/07/12 | 1,049 | 1,063 | 1,044 | 1,054 | 5,414,600 |
| 2024/07/11 | 1,067 | 1,073 | 1,064 | 1,072 | 5,500,000 |
| 2024/07/10 | 1,058 | 1,058 | 1,044 | 1,051 | 6,018,200 |
| 2024/07/09 | 1,038 | 1,046 | 1,036 | 1,043 | 5,944,400 |
| 2024/07/08 | 1,009 | 1,018 | 1,006 | 1,016 | 4,103,900 |
| 2024/07/05 | 1,014 | 1,016 | 1,005 | 1,009 | 4,619,900 |
| 2024/07/04 | 1,020 | 1,022 | 1,016 | 1,016 | 4,862,700 |
| 2024/07/03 | 1,022 | 1,022 | 1,015 | 1,019 | 6,044,100 |
| 2024/07/02 | 1,029 | 1,029 | 1,014 | 1,025 | 7,493,400 |
| 2024/07/01 | 1,037 | 1,039 | 1,015 | 1,026 | 6,822,900 |
| 2024/06/28 | 1,034 | 1,037 | 1,026 | 1,031 | 5,208,700 |
| 2024/06/27 | 1,025 | 1,033 | 1,024 | 1,033 | 4,754,000 |
| 2024/06/26 | 1,026 | 1,027 | 1,014 | 1,025 | 6,503,500 |
| 2024/06/25 | 1,020 | 1,035 | 1,019 | 1,033 | 5,701,800 |
| 2024/06/24 | 1,005 | 1,021 | 1,003 | 1,017 | 6,469,300 |
| 2024/06/21 | 987 | 1,001 | 982 | 996 | 10,759,100 |
| 2024/06/20 | 993 | 997 | 977 | 978 | 7,049,700 |
| 2024/06/19 | 1,000 | 1,002 | 992 | 1,002 | 3,436,200 |
| 2024/06/18 | 1,000 | 1,009 | 995 | 996 | 4,423,400 |
| 2024/06/17 | 1,002 | 1,005 | 997 | 999 | 4,245,100 |
| 2024/06/14 | 1,000 | 1,014 | 997 | 1,009 | 4,718,500 |
| 2024/06/13 | 1,017 | 1,018 | 1,002 | 1,005 | 3,869,600 |
| 2024/06/12 | 1,018 | 1,024 | 1,013 | 1,023 | 3,133,800 |
| 2024/06/11 | 1,025 | 1,027 | 1,018 | 1,024 | 4,095,700 |
| 2024/06/10 | 1,026 | 1,032 | 1,021 | 1,025 | 2,927,700 |
| 2024/06/07 | 1,013 | 1,030 | 1,009 | 1,026 | 3,272,100 |
| 2024/06/06 | 1,014 | 1,021 | 1,006 | 1,017 | 4,586,200 |
| 2024/06/05 | 1,025 | 1,026 | 1,011 | 1,015 | 3,546,500 |
| 2024/06/04 | 1,035 | 1,038 | 1,029 | 1,034 | 4,559,800 |
| 2024/06/03 | 1,034 | 1,045 | 1,032 | 1,037 | 3,969,800 |
| 2024/05/31 | 1,018 | 1,033 | 1,015 | 1,025 | 10,889,600 |
| 2024/05/30 | 1,016 | 1,019 | 1,004 | 1,008 | 7,218,800 |
| 2024/05/29 | 1,050 | 1,053 | 1,026 | 1,028 | 5,678,200 |
| 2024/05/28 | 1,048 | 1,061 | 1,047 | 1,050 | 2,190,200 |
| 2024/05/27 | 1,045 | 1,051 | 1,035 | 1,043 | 2,892,000 |
| 2024/05/24 | 1,035 | 1,051 | 1,032 | 1,045 | 3,221,600 |
| 2024/05/23 | 1,041 | 1,057 | 1,037 | 1,052 | 3,122,300 |
| 2024/05/22 | 1,061 | 1,067 | 1,047 | 1,047 | 3,894,600 |
| 2024/05/21 | 1,050 | 1,082 | 1,050 | 1,077 | 5,563,600 |
| 2024/05/20 | 1,049 | 1,060 | 1,043 | 1,048 | 2,985,400 |
| 2024/05/17 | 1,021 | 1,039 | 1,017 | 1,038 | 3,846,600 |
| 2024/05/16 | 1,046 | 1,049 | 1,027 | 1,032 | 4,228,900 |
| 2024/05/15 | 1,067 | 1,069 | 1,044 | 1,047 | 3,547,200 |
| 2024/05/14 | 1,064 | 1,076 | 1,062 | 1,071 | 3,790,500 |
| 2024/05/13 | 1,058 | 1,067 | 1,049 | 1,064 | 5,991,300 |
| 2024/05/10 | 1,080 | 1,109 | 1,067 | 1,074 | 7,436,000 |
| 2024/05/09 | 1,100 | 1,169 | 1,092 | 1,133 | 12,513,200 |
| 2024/05/08 | 1,105 | 1,105 | 1,089 | 1,096 | 3,522,800 |
| 2024/05/07 | 1,105 | 1,111 | 1,094 | 1,105 | 4,235,900 |
| 2024/05/02 | 1,105 | 1,114 | 1,099 | 1,101 | 3,723,800 |
| 2024/05/01 | 1,100 | 1,111 | 1,093 | 1,106 | 4,239,400 |
| 2024/04/30 | 1,088 | 1,102 | 1,080 | 1,101 | 5,595,300 |
| 2024/04/26 | 1,055 | 1,074 | 1,052 | 1,068 | 6,179,100 |
| 2024/04/25 | 1,090 | 1,099 | 1,063 | 1,068 | 6,151,800 |
| 2024/04/24 | 1,100 | 1,112 | 1,046 | 1,074 | 9,739,500 |
| 2024/04/23 | 1,115 | 1,117 | 1,098 | 1,099 | 1,819,900 |
| 2024/04/22 | 1,112 | 1,113 | 1,101 | 1,109 | 2,244,500 |
| 2024/04/19 | 1,100 | 1,100 | 1,080 | 1,095 | 2,555,100 |
| 2024/04/18 | 1,099 | 1,113 | 1,099 | 1,110 | 1,930,700 |
| 2024/04/17 | 1,113 | 1,114 | 1,095 | 1,098 | 2,203,600 |
| 2024/04/16 | 1,109 | 1,120 | 1,105 | 1,110 | 2,992,400 |
| 2024/04/15 | 1,103 | 1,119 | 1,096 | 1,117 | 2,338,900 |
| 2024/04/12 | 1,122 | 1,127 | 1,108 | 1,109 | 3,028,900 |
| 2024/04/11 | 1,116 | 1,129 | 1,114 | 1,128 | 2,430,600 |
| 2024/04/10 | 1,120 | 1,132 | 1,120 | 1,131 | 2,405,800 |
| 2024/04/09 | 1,110 | 1,124 | 1,105 | 1,123 | 2,861,800 |
| 2024/04/08 | 1,100 | 1,108 | 1,098 | 1,106 | 2,336,600 |
| 2024/04/05 | 1,100 | 1,100 | 1,082 | 1,094 | 2,500,500 |
| 2024/04/04 | 1,086 | 1,096 | 1,080 | 1,091 | 2,898,200 |
| 2024/04/03 | 1,074 | 1,087 | 1,064 | 1,077 | 3,921,500 |
| 2024/04/02 | 1,073 | 1,078 | 1,062 | 1,074 | 5,123,400 |
| 2024/04/01 | 1,107 | 1,109 | 1,069 | 1,079 | 5,342,200 |
| 2024/03/29 | 1,113 | 1,125 | 1,108 | 1,112 | 3,054,800 |
| 2024/03/28 | 1,115 | 1,120 | 1,104 | 1,107 | 3,718,600 |
| 2024/03/27 | 1,140 | 1,142 | 1,136 | 1,139 | 3,292,200 |
| 2024/03/26 | 1,125 | 1,134 | 1,121 | 1,131 | 2,607,000 |
| 2024/03/25 | 1,135 | 1,136 | 1,117 | 1,120 | 3,501,100 |
| 2024/03/22 | 1,133 | 1,148 | 1,132 | 1,143 | 4,048,400 |
| 2024/03/21 | 1,128 | 1,143 | 1,125 | 1,135 | 4,318,300 |
| 2024/03/19 | 1,113 | 1,128 | 1,112 | 1,120 | 3,501,000 |
| 2024/03/18 | 1,115 | 1,130 | 1,112 | 1,119 | 4,803,500 |
| 2024/03/15 | 1,103 | 1,116 | 1,096 | 1,111 | 6,389,800 |
| 2024/03/14 | 1,078 | 1,112 | 1,075 | 1,111 | 6,794,200 |
| 2024/03/13 | 1,058 | 1,078 | 1,058 | 1,073 | 4,315,900 |
| 2024/03/12 | 1,050 | 1,063 | 1,041 | 1,063 | 4,374,800 |
| 2024/03/11 | 1,069 | 1,069 | 1,052 | 1,060 | 3,680,700 |
| 2024/03/08 | 1,064 | 1,080 | 1,061 | 1,076 | 4,208,700 |
| 2024/03/07 | 1,071 | 1,078 | 1,064 | 1,069 | 2,664,700 |
| 2024/03/06 | 1,058 | 1,071 | 1,057 | 1,069 | 3,385,200 |
| 2024/03/05 | 1,075 | 1,076 | 1,051 | 1,058 | 4,521,800 |
| 2024/03/04 | 1,073 | 1,087 | 1,068 | 1,081 | 6,000,800 |
| 2024/03/01 | 1,049 | 1,079 | 1,044 | 1,074 | 6,208,200 |
| 2024/02/29 | 1,041 | 1,046 | 1,032 | 1,042 | 4,974,900 |
| 2024/02/28 | 1,042 | 1,049 | 1,039 | 1,047 | 3,079,800 |
| 2024/02/27 | 1,046 | 1,050 | 1,038 | 1,045 | 2,917,500 |
| 2024/02/26 | 1,060 | 1,065 | 1,046 | 1,049 | 3,022,200 |
| 2024/02/22 | 1,059 | 1,059 | 1,045 | 1,048 | 4,669,900 |
| 2024/02/21 | 1,056 | 1,058 | 1,037 | 1,048 | 3,118,300 |
| 2024/02/20 | 1,056 | 1,058 | 1,046 | 1,052 | 2,515,500 |
| 2024/02/19 | 1,035 | 1,053 | 1,033 | 1,050 | 2,858,100 |
| 2024/02/16 | 1,019 | 1,033 | 1,015 | 1,029 | 4,220,000 |
| 2024/02/15 | 1,023 | 1,024 | 1,003 | 1,010 | 4,413,700 |
| 2024/02/14 | 1,046 | 1,048 | 1,017 | 1,021 | 4,856,100 |
| 2024/02/13 | 1,040 | 1,055 | 1,031 | 1,053 | 5,539,500 |
| 2024/02/09 | 1,033 | 1,044 | 1,022 | 1,029 | 4,296,400 |
| 2024/02/08 | 1,050 | 1,052 | 1,026 | 1,032 | 8,683,100 |
| 2024/02/07 | 1,110 | 1,121 | 1,036 | 1,039 | 12,795,300 |
| 2024/02/06 | 1,116 | 1,118 | 1,110 | 1,112 | 3,358,800 |
| 2024/02/05 | 1,112 | 1,123 | 1,108 | 1,120 | 3,206,500 |
| 2024/02/02 | 1,113 | 1,119 | 1,105 | 1,110 | 3,465,400 |
| 2024/02/01 | 1,118 | 1,119 | 1,102 | 1,108 | 3,463,700 |
| 2024/01/31 | 1,100 | 1,123 | 1,098 | 1,123 | 3,828,600 |
| 2024/01/30 | 1,117 | 1,117 | 1,104 | 1,104 | 2,321,500 |
| 2024/01/29 | 1,109 | 1,117 | 1,106 | 1,116 | 2,981,100 |
| 2024/01/26 | 1,105 | 1,107 | 1,093 | 1,102 | 3,137,700 |
| 2024/01/25 | 1,100 | 1,113 | 1,099 | 1,110 | 3,040,100 |
| 2024/01/24 | 1,107 | 1,116 | 1,102 | 1,106 | 3,059,800 |
| 2024/01/23 | 1,119 | 1,128 | 1,111 | 1,116 | 2,736,600 |
| 2024/01/22 | 1,117 | 1,121 | 1,112 | 1,118 | 3,119,100 |
| 2024/01/19 | 1,113 | 1,116 | 1,105 | 1,113 | 3,186,200 |
| 2024/01/18 | 1,106 | 1,113 | 1,098 | 1,102 | 3,750,000 |
| 2024/01/17 | 1,110 | 1,126 | 1,103 | 1,103 | 4,121,100 |
| 2024/01/16 | 1,106 | 1,113 | 1,095 | 1,105 | 3,624,100 |
| 2024/01/15 | 1,108 | 1,111 | 1,098 | 1,111 | 3,746,400 |
| 2024/01/12 | 1,111 | 1,111 | 1,091 | 1,097 | 4,287,700 |
| 2024/01/11 | 1,095 | 1,104 | 1,093 | 1,097 | 4,786,200 |
| 2024/01/10 | 1,080 | 1,088 | 1,071 | 1,081 | 4,573,300 |
| 2024/01/09 | 1,087 | 1,090 | 1,077 | 1,087 | 5,577,200 |
| 2024/01/05 | 1,061 | 1,078 | 1,060 | 1,077 | 5,787,000 |
| 2024/01/04 | 1,044 | 1,054 | 1,028 | 1,054 | 3,625,700 |
| 2023/12/29 | 1,042 | 1,047 | 1,032 | 1,039 | 2,735,100 |
| 2023/12/28 | 1,035 | 1,042 | 1,034 | 1,042 | 1,848,700 |
| 2023/12/27 | 1,036 | 1,045 | 1,035 | 1,040 | 2,870,700 |
| 2023/12/26 | 1,038 | 1,040 | 1,027 | 1,029 | 2,055,400 |
| 2023/12/25 | 1,052 | 1,057 | 1,032 | 1,035 | 2,310,300 |
| 2023/12/22 | 1,042 | 1,044 | 1,034 | 1,040 | 3,672,500 |
| 2023/12/21 | 1,031 | 1,045 | 1,023 | 1,039 | 6,096,900 |
| 2023/12/20 | 1,001 | 1,028 | 1,001 | 1,023 | 3,801,500 |
| 2023/12/19 | 1,009 | 1,017 | 1,000 | 1,010 | 3,212,900 |
| 2023/12/18 | 1,018 | 1,018 | 1,005 | 1,014 | 3,043,100 |
| 2023/12/15 | 1,011 | 1,018 | 999 | 1,018 | 6,445,000 |
| 2023/12/14 | 1,025 | 1,035 | 1,008 | 1,013 | 3,571,500 |
| 2023/12/13 | 1,008 | 1,025 | 1,008 | 1,024 | 4,005,100 |
| 2023/12/12 | 1,020 | 1,025 | 1,008 | 1,009 | 3,189,600 |
| 2023/12/11 | 1,022 | 1,025 | 1,016 | 1,020 | 3,761,500 |
| 2023/12/08 | 1,013 | 1,016 | 1,003 | 1,015 | 7,326,400 |
| 2023/12/07 | 1,012 | 1,015 | 1,004 | 1,008 | 2,996,000 |
| 2023/12/06 | 998 | 1,014 | 996 | 1,011 | 3,816,200 |
| 2023/12/05 | 1,011 | 1,019 | 1,006 | 1,008 | 3,358,300 |
| 2023/12/04 | 1,003 | 1,013 | 998 | 1,007 | 4,275,400 |
| 2023/12/01 | 1,027 | 1,027 | 1,013 | 1,020 | 6,324,900 |
| 2023/11/30 | 1,018 | 1,027 | 1,013 | 1,027 | 12,344,300 |
| 2023/11/29 | 1,012 | 1,028 | 1,011 | 1,027 | 3,470,000 |
| 2023/11/28 | 1,022 | 1,023 | 1,011 | 1,018 | 2,989,100 |
| 2023/11/27 | 1,030 | 1,031 | 1,013 | 1,023 | 3,813,600 |
| 2023/11/24 | 1,023 | 1,031 | 1,019 | 1,030 | 5,265,700 |
| 2023/11/22 | 1,012 | 1,025 | 1,010 | 1,018 | 3,363,800 |
| 2023/11/21 | 1,010 | 1,018 | 1,008 | 1,011 | 3,388,400 |
| 2023/11/20 | 1,025 | 1,026 | 1,003 | 1,007 | 3,650,500 |
| 2023/11/17 | 1,012 | 1,026 | 1,011 | 1,026 | 3,855,800 |
| 2023/11/16 | 1,020 | 1,020 | 1,001 | 1,008 | 3,371,700 |
| 2023/11/15 | 1,019 | 1,020 | 1,010 | 1,020 | 3,927,100 |
| 2023/11/14 | 1,002 | 1,018 | 1,002 | 1,013 | 5,275,900 |
| 2023/11/13 | 1,005 | 1,008 | 995 | 1,002 | 4,113,000 |
| 2023/11/10 | 1,006 | 1,009 | 997 | 1,008 | 3,733,400 |
| 2023/11/09 | 1,004 | 1,019 | 999 | 1,006 | 5,751,900 |
| 2023/11/08 | 1,001 | 1,015 | 989 | 1,004 | 12,814,600 |
| 2023/11/07 | 947 | 1,000 | 944 | 995 | 17,164,300 |
| 2023/11/06 | 946 | 956 | 941 | 954 | 6,577,700 |
| 2023/11/02 | 943 | 945 | 933 | 935 | 4,241,100 |
| 2023/11/01 | 935 | 942 | 932 | 939 | 5,671,700 |
| 2023/10/31 | 925 | 929 | 918 | 923 | 5,085,000 |
| 2023/10/30 | 924 | 925 | 914 | 918 | 14,115,300 |
| 2023/10/27 | 914 | 928 | 914 | 927 | 3,762,900 |
| 2023/10/26 | 914 | 920 | 907 | 910 | 4,156,800 |
| 2023/10/25 | 920 | 926 | 913 | 914 | 3,488,600 |
| 2023/10/24 | 913 | 919 | 901 | 917 | 5,110,100 |
| 2023/10/23 | 924 | 924 | 910 | 910 | 4,385,000 |
| 2023/10/20 | 924 | 931 | 922 | 925 | 3,530,400 |
| 2023/10/19 | 924 | 932 | 923 | 929 | 2,773,400 |
| 2023/10/18 | 933 | 937 | 927 | 932 | 3,483,000 |
| 2023/10/17 | 940 | 943 | 928 | 929 | 2,983,600 |
| 2023/10/16 | 933 | 936 | 927 | 931 | 4,161,700 |
| 2023/10/13 | 940 | 944 | 933 | 936 | 5,360,900 |
| 2023/10/12 | 935 | 946 | 933 | 945 | 4,952,400 |
| 2023/10/11 | 927 | 935 | 925 | 930 | 4,612,600 |
| 2023/10/10 | 918 | 927 | 917 | 921 | 4,893,000 |
| 2023/10/06 | 911 | 913 | 904 | 908 | 3,825,400 |
| 2023/10/05 | 905 | 913 | 898 | 911 | 5,438,500 |
| 2023/10/04 | 910 | 911 | 896 | 899 | 8,710,700 |
| 2023/10/03 | 935 | 935 | 914 | 915 | 6,541,200 |