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

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
1997/12/30 425 442 421 442 433,000
1997/12/29 408 420 402 420 825,000
1997/12/26 446 450 418 428 810,000
1997/12/25 460 469 441 451 1,516,000
1997/12/24 413 455 400 455 1,246,000
1997/12/22 449 450 400 413 1,054,000
1997/12/19 459 462 450 450 1,729,000
1997/12/18 495 505 494 494 1,647,000
1997/12/17 447 498 437 489 2,092,000
1997/12/16 455 457 440 446 2,690,000
1997/12/15 480 480 455 455 1,184,000
1997/12/12 508 514 487 499 3,784,000
1997/12/11 521 522 503 508 617,000
1997/12/10 525 527 518 523 657,000
1997/12/09 538 547 516 525 1,709,000
1997/12/08 560 564 540 540 1,000,000
1997/12/05 567 569 545 555 1,188,000
1997/12/04 555 560 532 547 359,000
1997/12/03 550 563 550 560 658,000
1997/12/02 571 577 566 570 562,000
1997/12/01 541 577 540 568 745,000
1997/11/28 550 577 548 550 771,000
1997/11/27 578 580 545 550 928,000
1997/11/26 554 585 551 558 879,000
1997/11/25 538 551 536 551 1,441,000
1997/11/21 582 584 575 578 928,000
1997/11/20 566 590 552 552 1,191,000
1997/11/19 575 588 566 566 1,560,000
1997/11/18 558 585 558 585 1,956,000
1997/11/17 554 589 545 586 1,966,000
1997/11/14 522 539 520 524 1,981,000
1997/11/13 493 531 486 521 1,909,000
1997/11/12 514 517 510 517 1,454,000
1997/11/11 506 515 502 514 1,082,000
1997/11/10 505 508 500 502 1,467,000
1997/11/07 521 532 505 510 870,000
1997/11/06 526 531 521 531 657,000
1997/11/05 524 526 521 526 623,000
1997/11/04 532 532 524 524 1,516,000
1997/10/31 515 551 515 548 1,414,000
1997/10/30 526 539 511 535 936,000
1997/10/29 541 560 535 553 645,000
1997/10/28 536 539 525 539 687,000
1997/10/27 550 560 542 551 573,000
1997/10/24 554 575 542 542 1,570,000
1997/10/23 560 575 560 565 2,703,000
1997/10/22 535 560 530 554 1,380,000
1997/10/21 518 528 515 515 775,000
1997/10/20 519 530 515 521 774,000
1997/10/17 527 540 525 525 1,192,000
1997/10/16 515 537 513 533 935,000
1997/10/15 496 517 495 515 1,646,000
1997/10/14 485 493 475 491 855,000
1997/10/13 491 491 480 485 915,000
1997/10/09 501 501 474 498 1,735,000
1997/10/08 502 513 502 503 638,000
1997/10/07 522 530 490 502 1,546,000
1997/10/06 532 540 516 517 1,686,000
1997/10/03 549 555 544 548 1,339,000
1997/10/02 589 589 532 541 1,309,000
1997/10/01 601 607 582 599 1,749,000
1997/09/30 616 616 601 609 852,000
1997/09/29 605 606 591 606 864,000
1997/09/26 611 618 602 606 690,000
1997/09/25 604 606 597 601 1,568,000
1997/09/24 580 604 580 604 955,000
1997/09/22 567 587 556 578 565,000
1997/09/19 565 566 556 557 749,000
1997/09/18 538 573 538 565 1,488,000
1997/09/17 569 573 524 538 1,356,000
1997/09/16 592 592 561 569 820,000
1997/09/12 586 600 580 600 2,775,000
1997/09/11 599 599 586 586 1,391,000
1997/09/10 614 614 600 609 676,000
1997/09/09 619 620 606 614 901,000
1997/09/08 622 627 617 618 1,044,000
1997/09/05 628 628 617 621 772,000
1997/09/04 629 633 628 633 602,000
1997/09/03 633 639 620 633 672,000
1997/09/02 623 634 620 634 665,000
1997/09/01 633 633 618 624 469,000
1997/08/29 623 636 623 628 798,000
1997/08/28 634 645 628 643 1,066,000
1997/08/27 642 645 630 634 910,000
1997/08/26 644 648 641 648 1,174,000
1997/08/25 655 655 645 645 1,230,000
1997/08/22 659 659 645 648 2,176,000
1997/08/21 637 660 632 660 2,624,000
1997/08/20 592 617 592 617 1,453,000
1997/08/19 600 604 597 600 575,000
1997/08/18 600 601 592 595 934,000
1997/08/15 611 620 605 605 1,032,000
1997/08/14 615 618 600 601 1,176,000
1997/08/13 616 627 600 621 875,000
1997/08/12 610 620 601 620 993,000
1997/08/11 595 605 590 590 1,028,000
1997/08/08 597 616 591 596 2,919,000
1997/08/07 615 620 596 597 1,278,000
1997/08/06 610 615 600 615 625,000
1997/08/05 609 621 600 608 445,000
1997/08/04 616 623 604 609 452,000
1997/08/01 616 624 613 616 987,000
1997/07/31 642 645 634 645 1,332,000
1997/07/30 643 645 639 642 790,000
1997/07/29 649 649 641 646 835,000
1997/07/28 630 641 630 640 1,265,000
1997/07/25 625 630 617 630 1,429,000
1997/07/24 596 602 593 599 1,260,000
1997/07/23 595 600 594 598 781,000
1997/07/22 610 617 590 590 2,233,000
1997/07/18 620 624 602 605 1,826,000
1997/07/17 643 649 625 630 1,577,000
1997/07/16 655 658 653 653 2,879,000
1997/07/15 648 659 645 651 1,471,000
1997/07/14 645 655 642 645 930,000
1997/07/11 651 652 640 650 854,000
1997/07/10 664 664 654 656 915,000
1997/07/09 679 679 660 665 1,531,000
1997/07/08 680 682 677 677 936,000
1997/07/07 685 685 676 682 464,000
1997/07/04 691 691 685 687 783,000
1997/07/03 685 692 682 692 487,000
1997/07/02 671 690 671 680 784,000
1997/07/01 685 685 670 671 978,000
1997/06/30 675 685 669 685 1,902,000
1997/06/27 673 683 673 675 1,298,000
1997/06/26 683 688 672 673 1,170,000
1997/06/25 675 684 672 684 1,070,000
1997/06/24 679 679 669 675 1,012,000
1997/06/23 670 682 670 682 462,000
1997/06/20 685 685 667 667 673,000
1997/06/19 684 690 680 689 463,000
1997/06/18 690 690 684 689 942,000
1997/06/17 685 690 680 688 1,192,000
1997/06/16 677 689 677 689 681,000
1997/06/13 674 675 667 675 2,232,000
1997/06/12 665 675 664 664 1,347,000
1997/06/11 680 680 660 660 832,000
1997/06/10 677 685 670 680 688,000
1997/06/09 667 671 656 660 820,000
1997/06/06 677 677 666 675 1,445,000
1997/06/05 689 689 676 685 1,196,000
1997/06/04 685 693 685 690 1,362,000
1997/06/03 668 680 668 676 1,092,000
1997/06/02 652 669 651 669 1,347,000
1997/05/30 675 677 648 648 1,394,000
1997/05/29 687 687 675 684 743,000
1997/05/28 680 690 680 689 985,000
1997/05/27 687 688 670 675 517,000
1997/05/26 705 705 687 687 368,000
1997/05/23 699 699 690 699 1,418,000
1997/05/22 697 699 687 699 870,000
1997/05/21 691 709 691 697 1,526,000
1997/05/20 706 710 691 695 1,289,000
1997/05/19 701 715 699 703 1,112,000
1997/05/16 697 707 697 702 1,183,000
1997/05/15 695 699 685 695 670,000
1997/05/14 710 710 694 697 625,000
1997/05/13 709 710 702 702 865,000
1997/05/12 704 704 698 700 760,000
1997/05/09 713 713 696 707 1,130,000
1997/05/08 704 709 694 703 1,196,000
1997/05/07 724 730 713 714 995,000
1997/05/06 735 744 721 734 1,878,000
1997/05/02 720 735 720 735 556,000
1997/05/01 740 766 710 720 1,226,000
1997/04/30 717 740 711 740 1,095,000
1997/04/28 705 710 700 701 499,000
1997/04/25 711 717 704 715 1,408,000
1997/04/24 718 723 713 723 920,000
1997/04/23 710 719 708 718 1,010,000
1997/04/22 692 708 690 706 1,710,000
1997/04/21 681 707 681 699 1,616,000
1997/04/18 669 683 658 671 1,204,000
1997/04/17 650 660 650 660 977,000
1997/04/16 654 660 640 648 1,900,000
1997/04/15 663 668 654 654 908,000
1997/04/14 653 659 647 653 366,000
1997/04/11 647 663 646 663 993,000
1997/04/10 662 665 642 644 877,000
1997/04/09 661 680 661 665 1,272,000
1997/04/08 641 660 641 658 1,099,000
1997/04/07 660 660 645 649 639,000
1997/04/04 650 653 641 641 1,206,000
1997/04/03 630 655 630 645 974,000
1997/04/02 636 636 620 635 589,000
1997/04/01 644 644 612 626 1,132,000
1997/03/31 630 644 620 644 387,000
1997/03/28 644 647 635 644 459,000
1997/03/27 649 656 644 644 3,069,000
1997/03/26 645 647 631 644 514,000
1997/03/25 634 650 625 642 1,090,000
1997/03/24 634 636 617 624 602,000
1997/03/21 618 637 609 634 937,000
1997/03/19 609 612 603 608 687,000
1997/03/18 595 609 595 608 996,000
1997/03/17 587 595 580 595 862,000
1997/03/14 572 587 572 586 2,246,000
1997/03/13 600 602 594 602 974,000
1997/03/12 606 611 592 600 803,000
1997/03/11 610 619 604 613 473,000
1997/03/10 620 620 609 619 474,000
1997/03/07 608 620 601 620 699,000
1997/03/06 633 635 600 618 927,000
1997/03/05 649 649 611 634 636,000
1997/03/04 647 652 644 652 636,000
1997/03/03 650 650 642 647 579,000
1997/02/28 662 662 652 653 855,000
1997/02/27 657 663 651 663 1,175,000
1997/02/26 650 658 644 657 1,078,000
1997/02/25 648 649 641 643 1,298,000
1997/02/24 632 648 632 640 843,000
1997/02/21 638 640 630 630 884,000
1997/02/20 632 639 631 639 834,000
1997/02/19 630 632 626 632 2,061,000
1997/02/18 634 634 626 628 1,061,000
1997/02/17 633 638 632 634 635,000
1997/02/14 640 644 632 643 737,000
1997/02/13 641 647 632 632 977,000
1997/02/12 640 647 639 639 808,000
1997/02/10 632 650 626 640 651,000
1997/02/07 628 631 625 626 1,305,000
1997/02/06 625 633 621 633 916,000
1997/02/05 635 635 625 628 715,000
1997/02/04 635 649 630 635 1,150,000
1997/02/03 625 630 625 626 479,000
1997/01/31 626 635 625 628 1,201,000
1997/01/30 638 640 625 625 935,000
1997/01/29 630 642 627 635 891,000
1997/01/28 618 635 618 635 1,242,000
1997/01/27 629 634 626 628 720,000
1997/01/24 646 646 627 632 982,000
1997/01/23 640 671 640 647 588,000
1997/01/22 631 655 631 649 957,000
1997/01/21 627 634 627 629 1,042,000
1997/01/20 626 635 620 627 1,418,000
1997/01/17 627 636 625 628 1,062,000
1997/01/16 632 643 623 629 1,150,000
1997/01/14 576 629 575 629 1,609,000
1997/01/13 560 619 557 606 1,989,000
1997/01/10 580 588 540 550 2,468,000
1997/01/09 635 635 596 597 891,000
1997/01/08 657 663 639 639 454,000
1997/01/07 674 674 647 647 456,000
1997/01/06 666 669 655 664 275,000

このページの先頭へ