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
2007/12/28 745 746 738 744 1,947,000
2007/12/27 752 755 747 752 2,119,000
2007/12/26 749 757 746 756 2,136,000
2007/12/25 752 755 740 744 4,447,000
2007/12/21 735 743 728 739 6,159,000
2007/12/20 744 747 732 735 4,921,000
2007/12/19 735 746 734 738 5,366,000
2007/12/18 741 748 732 742 9,083,000
2007/12/17 756 758 741 743 6,523,000
2007/12/14 776 776 748 761 14,584,000
2007/12/13 798 798 776 776 8,460,000
2007/12/12 775 781 765 780 6,741,000
2007/12/11 789 799 781 785 6,578,000
2007/12/10 800 804 788 796 9,307,000
2007/12/07 778 791 771 785 9,064,000
2007/12/06 765 765 754 762 6,889,000
2007/12/05 761 762 746 755 7,395,000
2007/12/04 769 769 755 760 12,099,000
2007/12/03 815 815 796 799 4,714,000
2007/11/30 800 808 791 798 6,764,000
2007/11/29 787 788 776 783 4,289,000
2007/11/28 768 773 758 763 3,722,000
2007/11/27 761 772 742 761 4,808,000
2007/11/26 764 772 756 761 3,217,000
2007/11/22 750 766 745 756 3,710,000
2007/11/21 767 773 747 755 6,662,000
2007/11/20 746 771 739 766 11,111,000
2007/11/19 791 799 773 778 5,419,000
2007/11/16 790 801 785 801 3,984,000
2007/11/15 801 810 795 801 5,689,000
2007/11/14 796 806 792 800 5,468,000
2007/11/13 802 804 782 786 6,868,000
2007/11/12 809 817 787 808 7,053,000
2007/11/09 812 833 812 819 6,024,000
2007/11/08 818 829 809 821 6,505,000
2007/11/07 837 840 827 829 8,256,000
2007/11/06 855 866 850 860 8,997,000
2007/11/05 860 862 838 845 7,749,000
2007/11/02 851 881 849 868 10,218,000
2007/11/01 855 862 846 858 12,425,000
2007/10/31 881 893 866 876 16,720,000
2007/10/30 910 923 897 918 8,608,000
2007/10/29 903 918 894 894 4,827,000
2007/10/26 910 914 901 911 2,198,000
2007/10/25 899 912 896 910 5,344,000
2007/10/24 925 925 898 904 6,350,000
2007/10/23 931 935 911 920 5,259,000
2007/10/22 918 930 909 930 6,907,000
2007/10/19 944 944 922 929 5,967,000
2007/10/18 945 961 938 956 5,152,000
2007/10/17 950 977 940 959 13,948,000
2007/10/16 938 946 927 929 5,063,000
2007/10/15 939 946 927 930 3,739,000
2007/10/12 958 959 934 938 3,956,000
2007/10/11 941 957 938 957 4,934,000
2007/10/10 945 960 939 943 6,141,000
2007/10/09 950 954 946 950 5,124,000
2007/10/05 952 955 941 942 3,777,000
2007/10/04 950 959 947 955 5,534,000
2007/10/03 945 952 942 950 4,391,000
2007/10/02 950 957 937 941 5,459,000
2007/10/01 933 948 931 947 6,079,000
2007/09/28 930 934 923 928 7,122,000
2007/09/27 934 938 925 930 5,993,000
2007/09/26 917 925 908 924 6,214,000
2007/09/25 915 921 908 916 5,516,000
2007/09/21 880 905 880 902 6,805,000
2007/09/20 903 907 887 890 5,826,000
2007/09/19 885 901 885 893 5,769,000
2007/09/18 883 895 871 875 7,433,000
2007/09/14 902 911 895 905 14,181,000
2007/09/13 879 900 876 900 10,802,000
2007/09/12 885 889 863 863 9,284,000
2007/09/11 873 882 864 876 11,036,000
2007/09/10 849 854 841 844 6,635,000
2007/09/07 858 875 854 869 5,012,000
2007/09/06 844 873 841 870 5,741,000
2007/09/05 874 881 850 851 6,353,000
2007/09/04 874 877 869 873 5,864,000
2007/09/03 871 873 860 867 3,104,000
2007/08/31 850 870 847 870 7,564,000
2007/08/30 846 851 833 840 8,517,000
2007/08/29 812 817 802 817 3,621,000
2007/08/28 818 832 813 827 4,201,000
2007/08/27 822 822 811 811 3,049,000
2007/08/24 815 824 802 803 4,904,000
2007/08/23 811 821 809 810 4,242,000
2007/08/22 787 807 784 803 5,295,000
2007/08/21 776 801 772 790 5,974,000
2007/08/20 805 806 776 781 7,420,000
2007/08/17 793 798 750 753 9,311,000
2007/08/16 812 815 782 802 9,020,000
2007/08/15 843 846 828 831 7,481,000
2007/08/14 841 842 834 840 4,434,000
2007/08/13 848 863 826 834 13,272,000
2007/08/10 827 832 799 808 15,327,000
2007/08/09 856 856 821 838 17,885,000
2007/08/08 883 891 861 867 11,864,000
2007/08/07 897 907 885 893 9,902,000
2007/08/06 885 898 880 889 10,942,000
2007/08/03 895 898 885 895 11,272,000
2007/08/02 888 904 875 895 20,947,000
2007/08/01 860 893 855 868 17,078,000
2007/07/31 824 865 815 853 10,983,000
2007/07/30 802 823 800 823 4,001,000
2007/07/27 814 821 802 810 12,862,000
2007/07/26 848 854 840 844 4,120,000
2007/07/25 847 858 843 854 4,861,000
2007/07/24 860 862 852 857 2,979,000
2007/07/23 861 862 851 860 3,340,000
2007/07/20 861 867 860 861 4,792,000
2007/07/19 849 863 844 863 6,104,000
2007/07/18 854 855 844 853 4,065,000
2007/07/17 849 860 846 859 6,837,000
2007/07/13 850 857 841 841 8,083,000
2007/07/12 847 858 842 849 5,997,000
2007/07/11 840 846 834 844 5,796,000
2007/07/10 848 856 845 848 6,020,000
2007/07/09 847 853 844 849 11,548,000
2007/07/06 815 834 808 834 9,161,000
2007/07/05 812 822 812 820 3,542,000
2007/07/04 815 820 810 816 2,690,000
2007/07/03 819 823 812 817 4,429,000
2007/07/02 814 818 808 818 4,667,000
2007/06/29 797 813 797 810 4,904,000
2007/06/28 795 803 790 799 4,743,000
2007/06/27 790 793 787 789 4,465,000
2007/06/26 793 796 786 793 5,613,000
2007/06/25 802 805 793 794 4,888,000
2007/06/22 806 809 802 805 3,489,000
2007/06/21 801 809 800 809 7,070,000
2007/06/20 803 814 801 811 5,569,000
2007/06/19 808 809 798 800 7,220,000
2007/06/18 818 819 812 812 4,660,000
2007/06/15 780 816 780 811 11,802,000
2007/06/14 790 794 786 789 8,460,000
2007/06/13 798 798 780 787 10,651,000
2007/06/12 815 817 800 807 11,091,000
2007/06/11 798 809 797 806 9,213,000
2007/06/08 803 803 785 791 11,591,000
2007/06/07 791 806 790 802 8,601,000
2007/06/06 783 793 780 792 9,076,000
2007/06/05 788 790 781 784 5,303,000
2007/06/04 798 799 785 787 6,014,000
2007/06/01 787 795 786 788 6,631,000
2007/05/31 777 782 774 781 7,114,000
2007/05/30 782 787 773 777 5,020,000
2007/05/29 777 786 776 784 2,822,000
2007/05/28 777 781 774 776 4,192,000
2007/05/25 777 785 770 780 8,373,000
2007/05/24 790 794 782 785 5,046,000
2007/05/23 795 802 795 796 5,105,000
2007/05/22 785 800 782 794 3,591,000
2007/05/21 784 793 777 788 4,627,000
2007/05/18 790 791 776 781 4,087,000
2007/05/17 794 797 788 792 4,088,000
2007/05/16 787 790 776 785 7,288,000
2007/05/15 803 804 793 796 5,857,000
2007/05/14 822 823 807 811 6,560,000
2007/05/11 823 824 810 816 5,414,000
2007/05/10 837 840 824 824 5,441,000
2007/05/09 842 847 834 836 11,790,000
2007/05/08 871 871 839 841 13,435,000
2007/05/07 870 876 868 869 3,594,000
2007/05/02 846 866 846 866 7,772,000
2007/05/01 845 846 833 841 3,686,000
2007/04/27 843 855 841 850 8,351,000
2007/04/26 828 847 826 838 4,439,000
2007/04/25 830 831 814 819 5,603,000
2007/04/24 838 842 829 831 7,019,000
2007/04/23 853 855 833 836 6,185,000
2007/04/20 852 858 848 852 3,533,000
2007/04/19 864 864 842 854 5,231,000
2007/04/18 862 872 857 865 7,251,000
2007/04/17 884 884 863 868 3,793,000
2007/04/16 869 886 866 880 4,886,000
2007/04/13 875 877 863 864 4,813,000
2007/04/12 877 877 865 873 4,117,000
2007/04/11 875 877 872 877 2,825,000
2007/04/10 875 878 872 876 3,043,000
2007/04/09 866 881 865 879 5,457,000
2007/04/06 864 871 861 861 3,832,000
2007/04/05 861 866 856 864 4,586,000
2007/04/04 855 865 852 861 6,308,000
2007/04/03 853 854 841 851 5,857,000
2007/04/02 867 871 842 846 7,216,000
2007/03/30 865 866 854 858 3,649,000
2007/03/29 859 875 846 867 7,909,000
2007/03/28 859 866 853 859 5,721,000
2007/03/27 863 868 858 861 4,970,000
2007/03/26 865 869 858 867 4,343,000
2007/03/23 861 870 858 864 6,091,000
2007/03/22 855 865 854 860 6,556,000
2007/03/20 858 864 849 853 5,384,000
2007/03/19 825 841 823 838 4,328,000
2007/03/16 817 832 814 821 6,884,000
2007/03/15 831 834 824 828 4,596,000
2007/03/14 826 830 818 824 8,557,000
2007/03/13 850 852 841 844 5,227,000
2007/03/12 850 854 843 846 4,779,000
2007/03/09 847 848 839 841 9,256,000
2007/03/08 833 845 828 843 7,366,000
2007/03/07 847 848 823 825 7,445,000
2007/03/06 819 835 815 835 11,025,000
2007/03/05 840 843 816 820 9,034,000
2007/03/02 853 855 837 844 9,272,000
2007/03/01 876 876 853 866 5,202,000
2007/02/28 845 872 838 868 6,937,000
2007/02/27 909 909 891 895 5,738,000
2007/02/26 899 908 894 899 5,914,000
2007/02/23 902 904 894 898 4,774,000
2007/02/22 900 909 898 906 8,474,000
2007/02/21 878 890 878 889 5,252,000
2007/02/20 892 892 876 883 5,660,000
2007/02/19 895 895 884 891 6,090,000
2007/02/16 888 906 882 895 18,597,000
2007/02/15 886 887 871 879 6,764,000
2007/02/14 879 891 874 876 9,771,000
2007/02/13 848 878 847 875 12,745,000
2007/02/09 844 858 844 858 8,733,000
2007/02/08 855 858 845 848 7,155,000
2007/02/07 858 861 846 855 9,104,000
2007/02/06 835 855 833 855 11,246,000
2007/02/05 839 852 838 844 10,917,000
2007/02/02 845 855 837 840 16,444,000
2007/02/01 815 837 808 834 21,768,000
2007/01/31 797 809 772 802 17,070,000
2007/01/30 799 809 797 801 7,477,000
2007/01/29 791 800 786 793 4,890,000
2007/01/26 791 795 782 792 5,868,000
2007/01/25 801 801 784 786 6,796,000
2007/01/24 800 801 792 796 6,586,000
2007/01/23 791 799 790 799 6,577,000
2007/01/22 791 795 786 795 6,224,000
2007/01/19 782 789 776 785 8,751,000
2007/01/18 780 780 772 777 11,720,000
2007/01/17 779 780 768 775 7,020,000
2007/01/16 793 793 775 778 6,813,000
2007/01/15 792 798 789 795 6,309,000
2007/01/12 766 781 762 778 6,283,000
2007/01/11 771 778 758 762 5,219,000
2007/01/10 788 788 766 775 5,266,000
2007/01/09 780 790 780 787 5,979,000
2007/01/05 790 793 777 779 7,421,000
2007/01/04 782 790 778 787 2,020,000

このページの先頭へ