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
2014/12/30 1,125 1,125 1,106 1,106 2,812,000
2014/12/29 1,125 1,128 1,108 1,125 4,313,000
2014/12/26 1,110 1,119 1,106 1,116 2,708,000
2014/12/25 1,097 1,108 1,095 1,106 2,912,000
2014/12/24 1,100 1,103 1,092 1,100 4,254,000
2014/12/22 1,083 1,091 1,071 1,091 4,934,000
2014/12/19 1,063 1,079 1,059 1,079 6,949,000
2014/12/18 1,050 1,060 1,045 1,046 5,605,000
2014/12/17 1,029 1,042 1,026 1,033 4,465,000
2014/12/16 1,038 1,048 1,027 1,034 5,151,000
2014/12/15 1,049 1,058 1,042 1,048 4,009,000
2014/12/12 1,062 1,087 1,061 1,070 7,627,000
2014/12/11 1,055 1,074 1,052 1,068 4,321,000
2014/12/10 1,089 1,093 1,071 1,076 6,635,000
2014/12/09 1,102 1,111 1,099 1,110 4,034,000
2014/12/08 1,100 1,117 1,096 1,116 6,949,000
2014/12/05 1,087 1,094 1,081 1,092 4,526,000
2014/12/04 1,069 1,083 1,065 1,082 5,213,000
2014/12/03 1,054 1,067 1,050 1,055 3,871,000
2014/12/02 1,039 1,049 1,034 1,047 3,011,000
2014/12/01 1,032 1,042 1,030 1,039 3,635,000
2014/11/28 1,012 1,032 1,009 1,032 5,798,000
2014/11/27 1,011 1,014 1,003 1,012 5,727,000
2014/11/26 1,025 1,028 1,021 1,024 4,567,000
2014/11/25 1,026 1,027 1,003 1,019 10,458,000
2014/11/21 1,003 1,008 988 1,008 7,651,000
2014/11/20 1,004 1,017 1,002 1,012 6,636,000
2014/11/19 1,003 1,019 1,002 1,003 4,951,000
2014/11/18 993 1,009 993 998 7,301,000
2014/11/17 985 994 969 973 6,751,000
2014/11/14 992 998 984 988 12,081,000
2014/11/13 964 977 958 976 7,016,000
2014/11/12 968 981 957 960 8,285,000
2014/11/11 950 962 946 955 7,460,000
2014/11/10 940 950 940 949 6,361,000
2014/11/07 940 946 932 940 6,519,000
2014/11/06 927 949 926 937 10,329,000
2014/11/05 910 924 907 920 7,115,000
2014/11/04 918 925 904 906 9,784,000
2014/10/31 888 909 885 902 8,002,000
2014/10/30 870 879 868 874 5,412,000
2014/10/29 859 867 855 865 3,363,000
2014/10/28 857 862 848 859 4,249,000
2014/10/27 855 869 854 863 4,679,000
2014/10/24 851 856 838 846 4,630,000
2014/10/23 846 848 838 843 3,596,000
2014/10/22 850 855 834 846 6,293,000
2014/10/21 843 847 822 830 6,682,000
2014/10/20 831 842 813 840 10,217,000
2014/10/17 845 848 815 816 8,577,000
2014/10/16 826 855 826 849 13,238,000
2014/10/15 813 844 802 841 19,991,000
2014/10/14 874 888 870 872 9,102,000
2014/10/10 884 893 880 892 6,215,000
2014/10/09 901 902 890 898 5,269,000
2014/10/08 896 905 896 900 4,755,000
2014/10/07 908 917 908 911 3,630,000
2014/10/06 905 914 900 909 5,301,000
2014/10/03 881 899 881 896 5,783,000
2014/10/02 895 900 881 882 5,178,000
2014/10/01 900 915 900 903 6,956,000
2014/09/30 890 893 883 890 5,614,000
2014/09/29 902 903 894 896 4,523,000
2014/09/26 900 905 897 902 4,510,000
2014/09/25 911 917 908 917 4,624,000
2014/09/24 911 912 904 910 4,841,000
2014/09/22 907 918 907 918 5,104,000
2014/09/19 900 914 900 913 6,227,000
2014/09/18 884 901 882 900 7,210,000
2014/09/17 880 880 873 873 3,155,000
2014/09/16 875 876 870 876 2,586,000
2014/09/12 877 878 869 872 5,956,000
2014/09/11 879 880 867 873 3,923,000
2014/09/10 865 871 858 869 5,897,000
2014/09/09 860 863 857 860 2,135,000
2014/09/08 855 859 845 858 4,191,000
2014/09/05 860 862 848 852 2,568,000
2014/09/04 853 860 853 857 2,928,000
2014/09/03 860 867 858 859 4,133,000
2014/09/02 850 859 850 856 3,846,000
2014/09/01 840 849 837 848 2,492,000
2014/08/29 841 849 829 834 6,295,000
2014/08/28 845 851 845 849 5,758,000
2014/08/27 833 847 832 846 5,520,000
2014/08/26 826 833 825 831 3,627,000
2014/08/25 833 834 828 830 3,484,000
2014/08/22 831 831 822 826 5,799,000
2014/08/21 825 831 822 826 3,973,000
2014/08/20 830 833 822 826 4,930,000
2014/08/19 825 830 824 830 3,605,000
2014/08/18 820 823 814 819 2,422,000
2014/08/15 816 819 812 814 3,943,000
2014/08/14 826 828 819 822 3,263,000
2014/08/13 823 827 821 825 2,831,000
2014/08/12 825 829 819 822 2,813,000
2014/08/11 818 826 814 824 4,918,000
2014/08/08 808 817 796 800 7,047,000
2014/08/07 811 813 801 808 4,654,000
2014/08/06 820 821 806 811 4,373,000
2014/08/05 831 833 817 820 4,136,000
2014/08/04 818 834 818 830 7,709,000
2014/08/01 815 820 810 810 3,655,000
2014/07/31 824 826 819 822 2,702,000
2014/07/30 817 824 816 822 3,386,000
2014/07/29 818 824 818 822 2,456,000
2014/07/28 815 821 813 817 4,022,000
2014/07/25 815 819 811 816 3,775,000
2014/07/24 813 818 804 811 5,904,000
2014/07/23 800 810 798 809 7,371,000
2014/07/22 792 800 789 796 6,093,000
2014/07/18 784 790 782 787 2,118,000
2014/07/17 796 797 793 796 2,753,000
2014/07/16 791 796 790 790 2,505,000
2014/07/15 780 793 779 792 4,122,000
2014/07/14 775 780 774 777 1,916,000
2014/07/11 767 775 763 774 2,882,000
2014/07/10 784 784 772 774 2,436,000
2014/07/09 776 784 775 782 2,262,000
2014/07/08 783 787 775 785 3,881,000
2014/07/07 786 791 785 785 1,907,000
2014/07/04 793 793 786 789 3,142,000
2014/07/03 792 792 779 787 3,945,000
2014/07/02 793 795 790 792 4,253,000
2014/07/01 768 788 767 784 5,227,000
2014/06/30 774 778 770 775 3,620,000
2014/06/27 774 779 760 769 4,013,000
2014/06/26 777 780 767 772 5,134,000
2014/06/25 782 784 778 779 2,805,000
2014/06/24 781 787 778 784 4,845,000
2014/06/23 783 790 783 790 4,121,000
2014/06/20 784 789 776 783 6,455,000
2014/06/19 772 788 771 784 7,611,000
2014/06/18 769 773 766 768 5,176,000
2014/06/17 757 767 755 764 5,415,000
2014/06/16 756 760 754 755 3,403,000
2014/06/13 744 756 744 756 7,903,000
2014/06/12 753 758 749 755 5,138,000
2014/06/11 759 766 757 765 3,379,000
2014/06/10 758 763 753 756 3,611,000
2014/06/09 769 770 753 755 5,975,000
2014/06/06 761 768 759 766 5,192,000
2014/06/05 767 767 753 753 6,647,000
2014/06/04 763 767 760 767 4,493,000
2014/06/03 775 776 759 761 4,728,000
2014/06/02 770 772 759 760 5,363,000
2014/05/30 755 760 754 760 4,366,000
2014/05/29 750 756 747 752 3,187,000
2014/05/28 753 757 747 753 3,716,000
2014/05/27 744 754 744 749 4,495,000
2014/05/26 744 745 737 743 2,904,000
2014/05/23 740 748 739 741 5,859,000
2014/05/22 729 735 724 732 4,677,000
2014/05/21 723 724 716 721 2,832,000
2014/05/20 724 727 718 725 3,381,000
2014/05/19 721 723 717 719 2,938,000
2014/05/16 722 728 715 721 4,931,000
2014/05/15 715 736 711 736 8,668,000
2014/05/14 704 723 704 720 5,782,000
2014/05/13 700 708 692 706 6,942,000
2014/05/12 678 694 678 682 5,370,000
2014/05/09 675 692 671 673 8,031,000
2014/05/08 678 684 677 682 3,428,000
2014/05/07 692 692 673 675 4,912,000
2014/05/02 696 699 693 696 3,137,000
2014/05/01 698 701 691 698 3,509,000
2014/04/30 701 709 694 695 5,141,000
2014/04/28 695 699 691 695 3,437,000
2014/04/25 696 706 694 700 3,648,000
2014/04/24 707 708 691 696 4,881,000
2014/04/23 697 709 696 709 7,453,000
2014/04/22 691 701 691 694 4,863,000
2014/04/21 691 696 690 690 2,347,000
2014/04/18 694 694 685 690 2,241,000
2014/04/17 695 700 682 682 7,009,000
2014/04/16 671 690 669 690 4,568,000
2014/04/15 677 680 665 665 4,560,000
2014/04/14 664 680 664 673 4,085,000
2014/04/11 653 671 653 668 6,001,000
2014/04/10 677 685 670 673 4,865,000
2014/04/09 670 676 666 669 6,505,000
2014/04/08 692 694 682 682 5,891,000
2014/04/07 697 699 690 691 4,108,000
2014/04/04 690 704 690 704 7,363,000
2014/04/03 689 695 685 689 6,792,000
2014/04/02 699 700 691 691 6,953,000
2014/04/01 706 707 692 696 7,278,000
2014/03/31 710 710 696 702 6,235,000
2014/03/28 704 706 693 701 5,146,000
2014/03/27 698 709 687 707 7,951,000
2014/03/26 702 703 692 699 4,356,000
2014/03/25 691 700 685 695 5,169,000
2014/03/24 684 698 682 688 6,474,000
2014/03/20 701 702 680 680 8,158,000
2014/03/19 707 711 695 701 7,055,000
2014/03/18 703 704 694 696 3,650,000
2014/03/17 681 694 678 686 5,364,000
2014/03/14 691 693 680 681 10,855,000
2014/03/13 714 722 711 714 4,353,000
2014/03/12 727 728 714 715 4,416,000
2014/03/11 735 741 734 740 3,601,000
2014/03/10 726 734 724 733 3,783,000
2014/03/07 727 735 721 733 6,554,000
2014/03/06 714 725 708 722 5,982,000
2014/03/05 717 727 717 720 4,112,000
2014/03/04 696 713 695 710 6,381,000
2014/03/03 708 714 697 712 5,615,000
2014/02/28 723 727 714 723 7,308,000
2014/02/27 745 745 726 728 6,221,000
2014/02/26 734 747 733 744 5,514,000
2014/02/25 735 739 730 739 6,779,000
2014/02/24 730 743 721 729 7,636,000
2014/02/21 733 741 728 739 4,609,000
2014/02/20 736 737 720 722 5,660,000
2014/02/19 738 742 731 741 5,136,000
2014/02/18 728 740 723 738 4,990,000
2014/02/17 721 729 712 725 4,212,000
2014/02/14 739 742 715 721 9,107,000
2014/02/13 746 749 736 746 10,696,000
2014/02/12 730 748 729 747 7,942,000
2014/02/10 735 737 724 733 6,472,000
2014/02/07 712 730 712 722 9,673,000
2014/02/06 700 714 686 707 17,485,000
2014/02/05 746 751 697 713 16,541,000
2014/02/04 760 766 738 739 7,450,000
2014/02/03 786 787 772 775 5,457,000
2014/01/31 800 806 784 785 6,588,000
2014/01/30 804 804 777 792 7,796,000
2014/01/29 795 820 794 819 7,151,000
2014/01/28 784 792 778 785 5,622,000
2014/01/27 781 787 778 781 6,245,000
2014/01/24 802 810 798 805 6,282,000
2014/01/23 832 832 812 814 7,520,000
2014/01/22 827 831 820 827 5,463,000
2014/01/21 831 837 825 828 4,888,000
2014/01/20 843 843 828 835 5,538,000
2014/01/17 835 845 832 842 4,095,000
2014/01/16 833 840 824 836 6,247,000
2014/01/15 840 840 819 832 6,945,000
2014/01/14 834 839 826 830 6,721,000
2014/01/10 845 849 836 846 5,792,000
2014/01/09 849 863 835 849 9,233,000
2014/01/08 833 845 831 844 6,657,000
2014/01/07 823 830 818 823 3,617,000
2014/01/06 830 837 822 828 5,717,000

このページの先頭へ