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
2004/12/30 511 513 509 513 1,304,000
2004/12/29 517 517 513 514 1,389,000
2004/12/28 511 516 511 515 1,669,000
2004/12/27 510 514 508 514 2,143,000
2004/12/24 504 509 504 507 3,534,000
2004/12/22 510 512 502 503 3,049,000
2004/12/21 511 515 507 507 2,597,000
2004/12/20 509 511 507 508 1,682,000
2004/12/17 509 514 507 508 4,883,000
2004/12/16 504 507 500 504 1,604,000
2004/12/15 505 508 501 503 2,762,000
2004/12/14 501 505 496 505 3,585,000
2004/12/13 490 497 487 494 3,637,000
2004/12/10 489 493 484 485 10,367,000
2004/12/09 505 505 491 494 5,867,000
2004/12/08 509 509 503 508 4,087,000
2004/12/07 516 516 510 512 2,861,000
2004/12/06 519 519 512 516 3,474,000
2004/12/03 514 519 512 519 3,499,000
2004/12/02 510 515 508 514 4,848,000
2004/12/01 506 506 501 505 2,941,000
2004/11/30 507 508 501 508 3,473,000
2004/11/29 495 507 493 507 5,331,000
2004/11/26 495 496 488 490 2,628,000
2004/11/25 492 497 490 495 2,805,000
2004/11/24 493 495 490 492 3,118,000
2004/11/22 494 494 483 488 3,291,000
2004/11/19 497 499 494 499 2,530,000
2004/11/18 497 501 492 492 2,795,000
2004/11/17 496 500 495 499 3,888,000
2004/11/16 496 499 492 495 3,509,000
2004/11/15 493 499 492 495 4,092,000
2004/11/12 496 496 487 493 4,609,000
2004/11/11 498 498 490 491 4,580,000
2004/11/10 493 509 491 498 14,751,000
2004/11/09 481 489 479 485 7,784,000
2004/11/08 482 483 477 478 2,113,000
2004/11/05 480 481 474 477 3,389,000
2004/11/04 480 482 472 477 12,946,000
2004/11/02 457 469 456 465 8,300,000
2004/11/01 448 449 444 448 2,712,000
2004/10/29 455 455 448 452 3,680,000
2004/10/28 460 461 456 456 2,233,000
2004/10/27 455 458 454 455 2,630,000
2004/10/26 452 454 450 454 2,962,000
2004/10/25 453 454 450 452 3,015,000
2004/10/22 457 460 455 458 3,620,000
2004/10/21 461 462 452 455 3,366,000
2004/10/20 467 468 460 460 3,616,000
2004/10/19 466 470 466 467 3,349,000
2004/10/18 470 470 460 463 6,207,000
2004/10/15 470 474 466 472 3,833,000
2004/10/14 480 483 472 474 6,333,000
2004/10/13 480 482 476 476 3,743,000
2004/10/12 494 494 481 483 4,106,000
2004/10/08 492 494 489 494 3,242,000
2004/10/07 496 499 492 498 3,771,000
2004/10/06 496 500 493 500 1,899,000
2004/10/05 496 500 495 497 4,406,000
2004/10/04 488 495 486 495 3,091,000
2004/10/01 476 483 476 483 3,186,000
2004/09/30 476 478 472 476 3,227,000
2004/09/29 476 480 470 471 4,483,000
2004/09/28 470 484 470 481 5,183,000
2004/09/27 485 488 477 477 4,468,000
2004/09/24 498 498 491 494 2,921,000
2004/09/22 501 505 496 500 3,753,000
2004/09/21 506 506 498 500 3,122,000
2004/09/17 506 508 501 506 2,262,000
2004/09/16 507 510 504 504 4,073,000
2004/09/15 518 523 510 511 2,744,000
2004/09/14 515 520 514 517 3,481,000
2004/09/13 511 518 511 514 4,055,000
2004/09/10 506 512 503 508 7,205,000
2004/09/09 522 525 516 516 4,009,000
2004/09/08 529 532 521 522 6,307,000
2004/09/07 513 529 511 522 8,996,000
2004/09/06 503 514 501 512 5,833,000
2004/09/03 504 506 497 502 3,958,000
2004/09/02 501 505 497 504 6,018,000
2004/09/01 494 499 493 496 5,219,000
2004/08/31 491 493 487 491 4,112,000
2004/08/30 489 494 487 491 5,761,000
2004/08/27 484 489 481 488 6,831,000
2004/08/26 485 485 478 479 3,270,000
2004/08/25 474 482 471 481 4,600,000
2004/08/24 480 483 474 479 4,247,000
2004/08/23 483 486 478 481 4,614,000
2004/08/20 473 479 471 479 3,252,000
2004/08/19 468 474 467 474 2,874,000
2004/08/18 462 466 459 465 2,779,000
2004/08/17 468 470 460 463 2,370,000
2004/08/16 471 472 454 463 9,236,000
2004/08/13 478 481 472 475 7,426,000
2004/08/12 493 497 487 491 2,942,000
2004/08/11 493 497 492 497 4,267,000
2004/08/10 493 494 489 492 2,920,000
2004/08/09 497 498 490 498 4,544,000
2004/08/06 499 507 495 507 6,178,000
2004/08/05 498 508 494 505 6,016,000
2004/08/04 504 504 491 494 4,258,000
2004/08/03 504 505 497 503 2,306,000
2004/08/02 494 503 492 500 4,285,000
2004/07/30 490 492 488 489 5,469,000
2004/07/29 502 502 489 494 3,337,000
2004/07/28 497 502 494 498 4,478,000
2004/07/27 494 494 485 486 2,794,000
2004/07/26 495 495 489 493 2,944,000
2004/07/23 506 506 500 501 3,692,000
2004/07/22 504 509 503 507 3,833,000
2004/07/21 508 510 506 509 3,950,000
2004/07/20 513 514 500 502 4,734,000
2004/07/16 510 517 507 517 3,699,000
2004/07/15 513 515 504 508 5,740,000
2004/07/14 525 526 513 513 5,851,000
2004/07/13 526 529 520 525 6,424,000
2004/07/12 536 538 530 531 4,826,000
2004/07/09 525 527 519 526 7,306,000
2004/07/08 534 537 527 530 3,389,000
2004/07/07 527 543 517 543 7,506,000
2004/07/06 538 544 535 537 4,150,000
2004/07/05 547 549 533 536 4,441,000
2004/07/02 553 555 548 551 3,881,000
2004/07/01 565 565 558 560 3,741,000
2004/06/30 566 567 562 565 3,471,000
2004/06/29 573 573 565 565 3,614,000
2004/06/28 572 576 568 576 2,092,000
2004/06/25 571 571 562 570 2,433,000
2004/06/24 565 571 562 571 2,617,000
2004/06/23 565 566 559 561 3,540,000
2004/06/22 555 561 553 559 1,747,000
2004/06/21 560 570 559 561 3,614,000
2004/06/18 566 570 551 557 3,827,000
2004/06/17 577 577 569 571 4,876,000
2004/06/16 564 574 563 571 6,153,000
2004/06/15 561 569 557 562 7,942,000
2004/06/14 548 559 548 556 5,066,000
2004/06/11 540 551 539 544 11,171,000
2004/06/10 554 554 548 550 5,187,000
2004/06/09 562 562 548 555 4,463,000
2004/06/08 561 562 554 560 3,569,000
2004/06/07 542 555 541 551 3,782,000
2004/06/04 543 544 538 541 2,099,000
2004/06/03 549 555 534 538 3,707,000
2004/06/02 549 549 543 547 1,190,000
2004/06/01 544 552 541 550 2,395,000
2004/05/31 543 544 535 543 4,511,000
2004/05/28 551 555 543 543 2,891,000
2004/05/27 559 562 545 549 3,881,000
2004/05/26 552 573 548 569 3,927,000
2004/05/25 554 554 546 549 2,623,000
2004/05/24 555 558 548 556 2,773,000
2004/05/21 540 551 540 545 1,530,000
2004/05/20 542 554 540 543 2,816,000
2004/05/19 540 555 531 552 5,051,000
2004/05/18 512 534 512 530 6,571,000
2004/05/17 525 540 509 512 8,223,000
2004/05/14 555 560 542 545 7,061,000
2004/05/13 565 573 562 565 4,429,000
2004/05/12 583 584 563 581 6,508,000
2004/05/11 564 582 555 573 5,047,000
2004/05/10 575 584 552 557 4,573,000
2004/05/07 584 589 578 581 3,000,000
2004/05/06 609 609 591 594 2,969,000
2004/04/30 621 623 603 603 2,801,000
2004/04/28 636 640 631 631 3,899,000
2004/04/27 633 635 629 632 1,668,000
2004/04/26 628 637 627 634 1,711,000
2004/04/23 630 634 627 633 2,393,000
2004/04/22 637 638 630 632 3,981,000
2004/04/21 627 632 621 627 3,079,000
2004/04/20 627 632 620 630 4,408,000
2004/04/19 628 632 611 618 10,824,000
2004/04/16 612 613 601 609 3,890,000
2004/04/15 619 623 600 607 4,349,000
2004/04/14 615 622 610 615 2,815,000
2004/04/13 628 631 615 619 3,583,000
2004/04/12 623 625 617 618 3,239,000
2004/04/09 632 633 620 623 4,209,000
2004/04/08 643 644 635 637 4,857,000
2004/04/07 642 648 638 643 3,058,000
2004/04/06 646 654 642 647 5,401,000
2004/04/05 655 658 628 632 7,217,000
2004/04/02 619 640 617 639 5,149,000
2004/04/01 618 623 613 616 5,886,000
2004/03/31 610 617 604 611 2,920,000
2004/03/30 620 623 611 616 1,862,000
2004/03/29 628 629 610 617 3,931,000
2004/03/26 626 633 620 629 5,597,000
2004/03/25 610 620 606 619 2,959,000
2004/03/24 599 615 590 609 7,243,000
2004/03/23 584 601 579 597 4,605,000
2004/03/22 583 590 579 590 2,302,000
2004/03/19 590 590 582 584 4,310,000
2004/03/18 587 597 585 595 12,565,000
2004/03/17 554 575 551 574 5,789,000
2004/03/16 554 556 551 553 1,184,000
2004/03/15 557 562 553 556 2,433,000
2004/03/12 543 557 543 551 8,148,000
2004/03/11 550 554 548 548 1,824,000
2004/03/10 562 564 554 554 3,434,000
2004/03/09 550 561 550 558 3,557,000
2004/03/08 553 558 545 547 5,936,000
2004/03/05 562 562 551 556 3,007,000
2004/03/04 562 567 558 563 4,235,000
2004/03/03 569 569 563 565 3,341,000
2004/03/02 565 570 561 570 5,341,000
2004/03/01 557 564 551 557 4,371,000
2004/02/27 529 549 527 540 5,101,000
2004/02/26 520 521 517 520 1,912,000
2004/02/25 520 524 508 515 5,119,000
2004/02/24 539 542 523 527 3,318,000
2004/02/23 536 547 536 543 2,346,000
2004/02/20 538 541 537 540 739,000
2004/02/19 546 547 539 544 2,064,000
2004/02/18 545 546 538 538 2,646,000
2004/02/17 542 544 538 544 2,554,000
2004/02/16 524 537 521 537 5,138,000
2004/02/13 515 524 510 519 3,599,000
2004/02/12 514 516 511 515 3,039,000
2004/02/10 515 520 506 509 2,396,000
2004/02/09 521 527 512 514 1,975,000
2004/02/06 520 525 515 525 1,793,000
2004/02/05 517 520 510 515 2,755,000
2004/02/04 537 537 520 525 2,865,000
2004/02/03 537 542 523 536 4,394,000
2004/02/02 547 547 537 537 1,916,000
2004/01/30 535 546 532 546 5,727,000
2004/01/29 525 534 523 525 3,955,000
2004/01/28 535 538 526 533 4,565,000
2004/01/27 547 548 542 545 8,258,000
2004/01/26 532 533 512 530 15,556,000
2004/01/23 549 554 536 546 8,210,000
2004/01/22 546 547 536 539 5,563,000
2004/01/21 555 565 546 546 7,662,000
2004/01/20 574 574 556 556 3,889,000
2004/01/19 565 575 562 574 2,833,000
2004/01/16 555 570 555 568 3,000,000
2004/01/15 567 567 550 553 3,349,000
2004/01/14 569 574 565 567 2,376,000
2004/01/13 570 575 565 569 2,440,000
2004/01/09 588 588 575 583 2,561,000
2004/01/08 576 592 575 586 4,036,000
2004/01/07 580 585 568 575 3,527,000
2004/01/06 596 598 587 588 3,304,000
2004/01/05 590 592 586 587 1,169,000

このページの先頭へ