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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 989 | 991 | 978 | 990 | 5,260,100 |
| 2025/05/15 | 983 | 987 | 975 | 983 | 5,767,000 |
| 2025/05/14 | 1,000 | 1,007 | 983 | 989 | 7,746,000 |
| 2025/05/13 | 1,026 | 1,026 | 1,010 | 1,023 | 6,413,400 |
| 2025/05/12 | 1,015 | 1,018 | 1,001 | 1,017 | 4,475,800 |
| 2025/05/09 | 1,012 | 1,023 | 975 | 1,007 | 10,354,000 |
| 2025/05/08 | 1,000 | 1,007 | 989 | 997 | 4,363,600 |
| 2025/05/07 | 1,025 | 1,025 | 1,001 | 1,002 | 5,505,400 |
| 2025/05/02 | 1,005 | 1,018 | 1,004 | 1,010 | 3,340,400 |
| 2025/05/01 | 989 | 1,004 | 983 | 1,002 | 3,431,400 |
| 2025/04/30 | 989 | 995 | 984 | 994 | 5,485,700 |
| 2025/04/28 | 984 | 993 | 982 | 989 | 5,809,700 |
| 2025/04/25 | 980 | 988 | 973 | 983 | 3,739,000 |
| 2025/04/24 | 971 | 979 | 970 | 972 | 3,185,500 |
| 2025/04/23 | 964 | 970 | 958 | 963 | 4,018,600 |
| 2025/04/22 | 938 | 950 | 937 | 947 | 4,252,300 |
| 2025/04/21 | 960 | 960 | 944 | 945 | 2,189,300 |
| 2025/04/18 | 966 | 967 | 959 | 965 | 2,122,800 |
| 2025/04/17 | 953 | 959 | 947 | 959 | 2,334,500 |
| 2025/04/16 | 958 | 966 | 947 | 953 | 3,191,000 |
| 2025/04/15 | 970 | 976 | 961 | 963 | 2,925,100 |
| 2025/04/14 | 958 | 965 | 953 | 957 | 3,219,100 |
| 2025/04/11 | 925 | 949 | 922 | 945 | 6,637,500 |
| 2025/04/10 | 988 | 1,000 | 966 | 994 | 8,143,300 |
| 2025/04/09 | 918 | 934 | 901 | 915 | 6,563,600 |
| 2025/04/08 | 919 | 954 | 919 | 948 | 4,892,800 |
| 2025/04/07 | 885 | 921 | 880 | 904 | 5,844,800 |
| 2025/04/04 | 980 | 994 | 963 | 978 | 5,141,800 |
| 2025/04/03 | 981 | 1,009 | 980 | 1,006 | 4,781,600 |
| 2025/04/02 | 1,056 | 1,057 | 1,035 | 1,039 | 4,567,900 |
| 2025/04/01 | 1,062 | 1,070 | 1,053 | 1,053 | 4,044,100 |
| 2025/03/31 | 1,071 | 1,077 | 1,043 | 1,047 | 5,416,900 |
| 2025/03/28 | 1,097 | 1,097 | 1,081 | 1,093 | 3,491,500 |
| 2025/03/27 | 1,117 | 1,119 | 1,107 | 1,117 | 4,494,700 |
| 2025/03/26 | 1,113 | 1,113 | 1,104 | 1,112 | 4,416,800 |
| 2025/03/25 | 1,095 | 1,112 | 1,094 | 1,110 | 5,272,100 |
| 2025/03/24 | 1,089 | 1,091 | 1,081 | 1,085 | 2,378,900 |
| 2025/03/21 | 1,081 | 1,090 | 1,077 | 1,087 | 5,185,400 |
| 2025/03/19 | 1,077 | 1,100 | 1,077 | 1,086 | 4,046,100 |
| 2025/03/18 | 1,066 | 1,073 | 1,060 | 1,072 | 2,947,700 |
| 2025/03/17 | 1,052 | 1,070 | 1,050 | 1,062 | 3,051,400 |
| 2025/03/14 | 1,043 | 1,048 | 1,036 | 1,043 | 4,363,200 |
| 2025/03/13 | 1,041 | 1,060 | 1,040 | 1,051 | 5,278,500 |
| 2025/03/12 | 1,026 | 1,046 | 1,024 | 1,041 | 6,612,200 |
| 2025/03/11 | 1,041 | 1,044 | 1,012 | 1,018 | 6,166,600 |
| 2025/03/10 | 1,054 | 1,063 | 1,046 | 1,054 | 3,726,000 |
| 2025/03/07 | 1,050 | 1,058 | 1,047 | 1,051 | 5,192,200 |
| 2025/03/06 | 1,047 | 1,061 | 1,045 | 1,056 | 4,449,100 |
| 2025/03/05 | 1,034 | 1,045 | 1,028 | 1,045 | 3,976,000 |
| 2025/03/04 | 1,049 | 1,052 | 1,030 | 1,030 | 6,850,300 |
| 2025/03/03 | 1,026 | 1,034 | 1,019 | 1,027 | 3,549,100 |
| 2025/02/28 | 1,019 | 1,023 | 1,009 | 1,022 | 12,106,900 |
| 2025/02/27 | 1,015 | 1,026 | 1,011 | 1,023 | 4,777,000 |
| 2025/02/26 | 1,016 | 1,016 | 1,001 | 1,011 | 4,292,000 |
| 2025/02/25 | 1,012 | 1,019 | 1,009 | 1,012 | 4,567,300 |
| 2025/02/21 | 998 | 1,016 | 998 | 1,012 | 5,693,200 |
| 2025/02/20 | 1,001 | 1,009 | 999 | 1,003 | 5,423,400 |
| 2025/02/19 | 1,018 | 1,027 | 1,010 | 1,013 | 3,861,900 |
| 2025/02/18 | 1,028 | 1,032 | 1,023 | 1,023 | 2,057,600 |
| 2025/02/17 | 1,032 | 1,035 | 1,028 | 1,031 | 2,303,900 |
| 2025/02/14 | 1,053 | 1,064 | 1,039 | 1,039 | 5,896,700 |
| 2025/02/13 | 1,015 | 1,031 | 1,013 | 1,028 | 6,012,700 |
| 2025/02/12 | 1,015 | 1,018 | 989 | 1,000 | 6,957,700 |
| 2025/02/10 | 1,003 | 1,005 | 998 | 1,002 | 5,170,700 |
| 2025/02/07 | 1,008 | 1,011 | 999 | 1,003 | 4,579,100 |
| 2025/02/06 | 1,013 | 1,022 | 1,006 | 1,015 | 6,704,200 |
| 2025/02/05 | 1,036 | 1,077 | 1,009 | 1,013 | 11,677,900 |
| 2025/02/04 | 1,023 | 1,036 | 1,020 | 1,026 | 3,550,900 |
| 2025/02/03 | 1,035 | 1,038 | 1,019 | 1,021 | 5,071,500 |
| 2025/01/31 | 1,058 | 1,060 | 1,051 | 1,056 | 3,425,900 |
| 2025/01/30 | 1,054 | 1,063 | 1,049 | 1,058 | 2,961,700 |
| 2025/01/29 | 1,046 | 1,054 | 1,046 | 1,054 | 2,579,400 |
| 2025/01/28 | 1,053 | 1,058 | 1,045 | 1,046 | 2,120,700 |
| 2025/01/27 | 1,057 | 1,064 | 1,055 | 1,058 | 1,686,300 |
| 2025/01/24 | 1,049 | 1,058 | 1,045 | 1,046 | 3,448,400 |
| 2025/01/23 | 1,040 | 1,048 | 1,035 | 1,047 | 2,692,500 |
| 2025/01/22 | 1,028 | 1,041 | 1,027 | 1,038 | 3,271,800 |
| 2025/01/21 | 1,041 | 1,045 | 1,032 | 1,036 | 2,646,900 |
| 2025/01/20 | 1,037 | 1,045 | 1,034 | 1,037 | 2,708,900 |
| 2025/01/17 | 1,038 | 1,041 | 1,027 | 1,032 | 2,813,600 |
| 2025/01/16 | 1,044 | 1,050 | 1,041 | 1,043 | 2,646,600 |
| 2025/01/15 | 1,070 | 1,070 | 1,042 | 1,047 | 4,230,000 |
| 2025/01/14 | 1,076 | 1,083 | 1,055 | 1,064 | 3,724,300 |
| 2025/01/10 | 1,078 | 1,083 | 1,063 | 1,064 | 4,117,500 |
| 2025/01/09 | 1,082 | 1,089 | 1,070 | 1,073 | 3,023,900 |
| 2025/01/08 | 1,082 | 1,089 | 1,081 | 1,082 | 2,802,100 |
| 2025/01/07 | 1,083 | 1,089 | 1,076 | 1,082 | 3,052,400 |
| 2025/01/06 | 1,088 | 1,088 | 1,072 | 1,083 | 4,045,600 |
| 2024/12/30 | 1,098 | 1,103 | 1,084 | 1,093 | 2,695,000 |
| 2024/12/27 | 1,084 | 1,097 | 1,077 | 1,093 | 2,936,700 |
| 2024/12/26 | 1,064 | 1,080 | 1,063 | 1,080 | 2,677,700 |
| 2024/12/25 | 1,072 | 1,072 | 1,058 | 1,069 | 2,997,500 |
| 2024/12/24 | 1,067 | 1,078 | 1,063 | 1,072 | 1,533,000 |
| 2024/12/23 | 1,059 | 1,068 | 1,052 | 1,068 | 2,190,400 |
| 2024/12/20 | 1,068 | 1,073 | 1,054 | 1,059 | 5,551,300 |
| 2024/12/19 | 1,067 | 1,080 | 1,064 | 1,067 | 2,846,900 |
| 2024/12/18 | 1,082 | 1,087 | 1,071 | 1,072 | 3,309,800 |
| 2024/12/17 | 1,077 | 1,093 | 1,075 | 1,077 | 4,160,000 |
| 2024/12/16 | 1,073 | 1,081 | 1,069 | 1,075 | 2,137,900 |
| 2024/12/13 | 1,075 | 1,085 | 1,070 | 1,077 | 3,593,100 |
| 2024/12/12 | 1,079 | 1,102 | 1,079 | 1,090 | 4,198,700 |
| 2024/12/11 | 1,081 | 1,087 | 1,072 | 1,076 | 3,550,200 |
| 2024/12/10 | 1,096 | 1,096 | 1,071 | 1,071 | 4,545,000 |
| 2024/12/09 | 1,090 | 1,097 | 1,067 | 1,068 | 4,640,900 |
| 2024/12/06 | 1,096 | 1,102 | 1,089 | 1,094 | 2,558,200 |
| 2024/12/05 | 1,099 | 1,106 | 1,089 | 1,094 | 3,789,500 |
| 2024/12/04 | 1,098 | 1,104 | 1,087 | 1,095 | 3,169,400 |
| 2024/12/03 | 1,094 | 1,116 | 1,091 | 1,092 | 7,107,300 |
| 2024/12/02 | 1,061 | 1,072 | 1,058 | 1,068 | 2,295,100 |
| 2024/11/29 | 1,068 | 1,070 | 1,064 | 1,068 | 2,039,100 |
| 2024/11/28 | 1,075 | 1,084 | 1,066 | 1,071 | 2,844,400 |
| 2024/11/27 | 1,095 | 1,097 | 1,073 | 1,078 | 2,946,900 |
| 2024/11/26 | 1,094 | 1,104 | 1,086 | 1,098 | 3,216,500 |
| 2024/11/25 | 1,101 | 1,101 | 1,087 | 1,100 | 8,761,400 |
| 2024/11/22 | 1,078 | 1,097 | 1,078 | 1,092 | 3,073,800 |
| 2024/11/21 | 1,091 | 1,095 | 1,077 | 1,077 | 3,678,400 |
| 2024/11/20 | 1,099 | 1,110 | 1,094 | 1,098 | 2,985,100 |
| 2024/11/19 | 1,106 | 1,117 | 1,095 | 1,098 | 4,202,400 |
| 2024/11/18 | 1,103 | 1,109 | 1,096 | 1,102 | 3,144,400 |
| 2024/11/15 | 1,117 | 1,120 | 1,102 | 1,109 | 3,515,100 |
| 2024/11/14 | 1,123 | 1,130 | 1,117 | 1,118 | 3,297,100 |
| 2024/11/13 | 1,138 | 1,143 | 1,118 | 1,125 | 2,771,800 |
| 2024/11/12 | 1,153 | 1,157 | 1,135 | 1,138 | 4,096,800 |
| 2024/11/11 | 1,143 | 1,154 | 1,135 | 1,147 | 3,781,100 |
| 2024/11/08 | 1,150 | 1,150 | 1,131 | 1,143 | 3,746,000 |
| 2024/11/07 | 1,136 | 1,152 | 1,133 | 1,144 | 6,412,700 |
| 2024/11/06 | 1,145 | 1,146 | 1,113 | 1,118 | 5,965,800 |
| 2024/11/05 | 1,127 | 1,137 | 1,109 | 1,131 | 7,408,200 |
| 2024/11/01 | 1,038 | 1,149 | 1,026 | 1,127 | 18,156,600 |
| 2024/10/31 | 1,051 | 1,066 | 1,050 | 1,060 | 6,389,700 |
| 2024/10/30 | 1,047 | 1,056 | 1,047 | 1,051 | 5,530,200 |
| 2024/10/29 | 1,048 | 1,053 | 1,043 | 1,045 | 2,722,900 |
| 2024/10/28 | 1,030 | 1,047 | 1,024 | 1,043 | 3,071,400 |
| 2024/10/25 | 1,045 | 1,056 | 1,040 | 1,045 | 3,906,700 |
| 2024/10/24 | 1,030 | 1,039 | 1,023 | 1,035 | 3,114,500 |
| 2024/10/23 | 1,039 | 1,046 | 1,034 | 1,036 | 2,749,200 |
| 2024/10/22 | 1,042 | 1,046 | 1,030 | 1,033 | 2,519,500 |
| 2024/10/21 | 1,055 | 1,055 | 1,041 | 1,044 | 2,173,700 |
| 2024/10/18 | 1,055 | 1,058 | 1,048 | 1,048 | 2,465,600 |
| 2024/10/17 | 1,055 | 1,064 | 1,054 | 1,056 | 2,832,200 |
| 2024/10/16 | 1,050 | 1,063 | 1,044 | 1,053 | 2,828,600 |