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
2020/12/30 1,052 1,064 1,040 1,055 2,436,300
2020/12/29 1,050 1,063 1,049 1,061 2,917,300
2020/12/28 1,031 1,038 1,022 1,036 1,972,300
2020/12/25 1,019 1,033 1,019 1,029 1,988,900
2020/12/24 1,012 1,019 1,006 1,008 1,536,700
2020/12/23 1,020 1,023 1,001 1,003 2,198,600
2020/12/22 1,036 1,038 1,019 1,022 2,871,500
2020/12/21 1,040 1,054 1,034 1,051 2,556,000
2020/12/18 1,023 1,038 1,018 1,038 3,309,700
2020/12/17 1,028 1,032 1,011 1,023 2,561,900
2020/12/16 1,049 1,051 1,035 1,040 2,672,500
2020/12/15 1,022 1,041 1,019 1,032 1,828,100
2020/12/14 1,024 1,049 1,024 1,032 3,122,300
2020/12/11 1,059 1,061 1,014 1,020 8,946,400
2020/12/10 1,082 1,087 1,062 1,063 3,465,900
2020/12/09 1,041 1,069 1,040 1,068 2,814,700
2020/12/08 1,038 1,053 1,033 1,040 2,414,500
2020/12/07 1,064 1,072 1,048 1,049 3,577,900
2020/12/04 1,020 1,039 1,017 1,039 2,714,500
2020/12/03 1,020 1,029 1,013 1,020 2,610,000
2020/12/02 1,015 1,025 1,011 1,020 3,903,100
2020/12/01 972 1,002 972 997 4,399,000
2020/11/30 999 999 955 957 10,809,300
2020/11/27 996 1,010 993 996 4,798,600
2020/11/26 998 1,015 994 1,003 3,340,500
2020/11/25 1,048 1,048 1,013 1,015 4,111,500
2020/11/24 1,011 1,025 1,011 1,024 4,324,500
2020/11/20 983 991 978 990 2,595,300
2020/11/19 975 989 975 989 3,806,400
2020/11/18 985 990 971 982 2,740,500
2020/11/17 997 999 982 989 4,306,500
2020/11/16 977 983 968 977 3,700,300
2020/11/13 961 967 941 947 3,664,000
2020/11/12 967 985 963 967 4,552,600
2020/11/11 980 997 980 989 6,246,700
2020/11/10 972 988 957 963 5,404,800
2020/11/09 942 967 933 943 5,413,800
2020/11/06 918 950 917 926 4,813,300
2020/11/05 907 918 885 914 4,520,900
2020/11/04 941 945 921 921 3,655,000
2020/11/02 913 934 911 925 3,003,800
2020/10/30 924 927 898 900 3,400,400
2020/10/29 913 934 908 929 3,019,600
2020/10/28 931 934 922 931 3,579,500
2020/10/27 941 945 931 943 2,804,500
2020/10/26 949 966 945 954 2,474,200
2020/10/23 950 952 935 944 3,134,400
2020/10/22 930 938 926 936 1,764,200
2020/10/21 925 938 924 935 1,767,200
2020/10/20 925 933 922 924 1,804,200
2020/10/19 935 940 929 935 2,420,200
2020/10/16 904 916 902 910 1,973,400
2020/10/15 919 925 908 909 2,365,600
2020/10/14 919 920 909 919 2,307,100
2020/10/13 947 957 930 932 2,500,700
2020/10/12 930 941 929 939 2,170,700
2020/10/09 941 942 922 926 1,999,900
2020/10/08 940 948 931 940 2,182,200
2020/10/07 926 944 925 939 2,196,400
2020/10/06 929 940 929 938 2,264,500
2020/10/05 911 933 909 923 3,555,200
2020/10/02 900 911 875 884 5,560,200
2020/09/30 942 948 914 915 5,487,300
2020/09/29 937 943 923 939 3,658,500
2020/09/28 931 946 930 945 4,530,000
2020/09/25 923 923 915 923 2,964,500
2020/09/24 921 927 913 917 2,621,800
2020/09/23 915 930 912 930 3,519,400
2020/09/18 940 941 931 937 4,359,400
2020/09/17 934 934 921 930 3,331,400
2020/09/16 958 958 938 938 3,355,900
2020/09/15 961 963 954 954 3,106,100
2020/09/14 948 973 945 963 3,898,500
2020/09/11 941 945 932 942 3,669,100
2020/09/10 943 943 927 941 3,224,500
2020/09/09 920 932 915 931 4,730,900
2020/09/08 925 947 924 943 4,084,700
2020/09/07 922 949 918 928 4,828,000
2020/09/04 908 914 901 914 2,942,100
2020/09/03 911 929 911 919 4,099,200
2020/09/02 903 904 889 894 1,797,400
2020/09/01 899 900 885 896 2,403,100
2020/08/31 898 903 889 890 2,990,200
2020/08/28 892 907 878 885 3,324,300
2020/08/27 881 888 877 882 1,982,200
2020/08/26 897 903 887 892 3,083,200
2020/08/25 902 916 902 907 5,906,000
2020/08/24 889 889 875 883 3,286,800
2020/08/21 877 884 874 879 2,734,300
2020/08/20 865 874 864 870 2,641,300
2020/08/19 879 885 872 878 4,523,200
2020/08/18 893 901 881 888 3,273,200
2020/08/17 908 916 901 901 2,161,400
2020/08/14 924 925 906 911 3,025,000
2020/08/13 940 943 916 925 4,460,400
2020/08/12 920 933 917 931 3,977,000
2020/08/11 900 927 900 918 6,613,000
2020/08/07 869 885 869 877 3,001,900
2020/08/06 870 890 867 877 3,857,200
2020/08/05 871 886 855 882 7,391,000
2020/08/04 783 885 781 878 11,610,000
2020/08/03 762 770 757 768 5,501,900
2020/07/31 770 776 752 752 5,743,900
2020/07/30 801 805 783 785 3,553,900
2020/07/29 802 807 795 797 5,102,400
2020/07/28 814 823 810 812 5,724,400
2020/07/27 820 820 801 812 5,770,200
2020/07/22 831 841 825 826 3,232,200
2020/07/21 833 835 819 825 5,186,300
2020/07/20 856 857 842 847 2,825,100
2020/07/17 869 871 846 850 5,096,700
2020/07/16 870 885 862 870 5,971,400
2020/07/15 857 864 845 849 3,510,000
2020/07/14 837 848 835 842 3,296,900
2020/07/13 829 851 827 847 3,164,800
2020/07/10 839 841 824 824 3,433,000
2020/07/09 832 843 826 833 3,183,700
2020/07/08 840 849 834 836 3,902,500
2020/07/07 863 867 850 852 2,723,900
2020/07/06 844 874 844 872 2,380,400
2020/07/03 864 864 839 851 3,124,000
2020/07/02 853 860 841 852 3,743,700
2020/07/01 873 873 847 849 3,866,400
2020/06/30 883 889 873 876 4,153,400
2020/06/29 847 863 842 856 3,500,700
2020/06/26 874 879 866 871 2,736,000
2020/06/25 877 877 859 860 3,568,700
2020/06/24 884 890 876 879 3,767,600
2020/06/23 891 897 872 883 3,843,300
2020/06/22 870 885 864 881 3,484,000
2020/06/19 885 886 864 865 6,509,600
2020/06/18 880 883 864 881 5,388,400
2020/06/17 903 906 881 889 4,622,100
2020/06/16 877 924 873 918 7,773,700
2020/06/15 865 875 853 853 5,297,300
2020/06/12 839 872 829 870 10,748,800
2020/06/11 913 923 880 892 10,398,200
2020/06/10 933 948 931 941 4,370,500
2020/06/09 950 953 925 946 6,968,700
2020/06/08 965 987 948 953 9,212,900
2020/06/05 910 940 906 938 5,542,000
2020/06/04 914 927 900 912 7,623,200
2020/06/03 901 908 893 893 7,938,400
2020/06/02 857 885 855 878 6,505,200
2020/06/01 858 860 845 853 4,992,500
2020/05/29 870 875 847 850 14,435,500
2020/05/28 870 888 857 880 11,384,700
2020/05/27 835 857 826 850 9,918,100
2020/05/26 794 832 793 823 8,023,100
2020/05/25 791 791 774 782 3,897,200
2020/05/22 789 791 764 768 4,286,500
2020/05/21 788 792 779 789 4,978,000
2020/05/20 774 782 764 779 5,139,500
2020/05/19 776 782 774 776 5,884,700
2020/05/18 755 759 747 758 3,880,600
2020/05/15 750 754 737 750 5,270,900
2020/05/14 754 758 736 740 6,619,300
2020/05/13 747 766 741 763 5,651,500
2020/05/12 766 772 748 761 6,456,900
2020/05/11 756 770 753 767 6,855,200
2020/05/08 735 747 731 741 5,737,300
2020/05/07 726 732 720 727 4,969,100
2020/05/01 761 762 730 737 5,500,800
2020/04/30 770 771 750 765 8,547,000
2020/04/28 759 760 745 750 6,672,100
2020/04/27 732 750 728 748 5,385,400
2020/04/24 724 727 714 725 5,077,400
2020/04/23 708 727 708 727 5,935,900
2020/04/22 703 705 684 692 6,291,900
2020/04/21 718 719 703 706 4,670,200
2020/04/20 722 732 719 727 5,596,800
2020/04/17 714 725 712 721 5,714,400
2020/04/16 707 711 701 706 5,847,700
2020/04/15 712 718 704 713 5,922,500
2020/04/14 710 723 708 719 6,307,700
2020/04/13 727 729 702 708 6,791,800
2020/04/10 727 730 713 727 7,429,500
2020/04/09 734 734 706 712 9,944,500
2020/04/08 754 758 722 734 7,875,900
2020/04/07 775 777 738 751 12,023,700
2020/04/06 727 755 722 743 8,725,100
2020/04/03 713 729 711 720 7,685,900
2020/04/02 726 746 709 712 8,032,100
2020/04/01 758 781 721 727 9,188,400
2020/03/31 828 830 758 765 15,269,300
2020/03/30 861 874 798 822 21,764,000
2020/03/27 810 817 786 817 13,218,800
2020/03/26 778 785 752 758 15,459,300
2020/03/25 755 765 733 754 11,692,500
2020/03/24 696 697 658 685 7,546,000
2020/03/23 644 677 637 668 11,459,500
2020/03/19 628 640 606 624 12,573,600
2020/03/18 652 658 606 608 11,250,200
2020/03/17 650 655 625 640 10,597,400
2020/03/16 700 700 654 657 9,562,700
2020/03/13 680 709 668 686 9,295,300
2020/03/12 760 767 731 739 6,900,400
2020/03/11 800 815 787 788 5,162,900
2020/03/10 790 802 761 791 6,991,300
2020/03/09 829 841 794 804 4,560,400
2020/03/06 861 871 850 859 5,571,600
2020/03/05 898 898 882 886 3,936,800
2020/03/04 880 888 866 878 3,925,900
2020/03/03 903 906 889 889 5,842,000
2020/03/02 889 899 878 880 9,452,700
2020/02/28 930 933 899 901 8,125,000
2020/02/27 980 983 952 954 5,066,800
2020/02/26 972 997 969 988 4,034,000
2020/02/25 951 991 944 986 5,458,300
2020/02/21 1,022 1,029 1,019 1,019 2,352,100
2020/02/20 1,029 1,033 1,018 1,024 2,771,700
2020/02/19 1,032 1,032 1,013 1,013 2,613,200
2020/02/18 1,032 1,038 1,025 1,028 2,078,300
2020/02/17 1,052 1,055 1,033 1,038 3,190,100
2020/02/14 1,055 1,058 1,047 1,053 2,834,000
2020/02/13 1,056 1,067 1,053 1,066 3,417,500
2020/02/12 1,070 1,071 1,049 1,058 4,011,200
2020/02/10 1,057 1,066 1,043 1,060 6,531,400
2020/02/07 1,197 1,200 1,100 1,100 6,763,800
2020/02/06 1,180 1,202 1,171 1,191 3,791,200
2020/02/05 1,156 1,159 1,139 1,151 2,656,700
2020/02/04 1,128 1,139 1,118 1,135 2,510,100
2020/02/03 1,113 1,134 1,113 1,125 2,091,200
2020/01/31 1,132 1,147 1,129 1,138 3,444,300
2020/01/30 1,149 1,156 1,116 1,128 3,567,100
2020/01/29 1,128 1,133 1,113 1,132 3,071,200
2020/01/28 1,114 1,116 1,105 1,110 2,805,000
2020/01/27 1,135 1,139 1,127 1,129 2,252,800
2020/01/24 1,169 1,170 1,160 1,161 1,812,100
2020/01/23 1,174 1,181 1,164 1,169 2,007,800
2020/01/22 1,173 1,185 1,170 1,185 2,018,000
2020/01/21 1,193 1,196 1,174 1,174 2,977,900
2020/01/20 1,196 1,212 1,196 1,206 1,504,500
2020/01/17 1,181 1,189 1,181 1,187 1,988,000
2020/01/16 1,198 1,198 1,182 1,186 1,869,400
2020/01/15 1,190 1,200 1,184 1,190 2,660,900
2020/01/14 1,197 1,207 1,194 1,201 2,730,700
2020/01/10 1,204 1,209 1,193 1,195 2,579,300
2020/01/09 1,205 1,207 1,193 1,193 2,218,300
2020/01/08 1,201 1,201 1,177 1,183 3,750,200
2020/01/07 1,209 1,226 1,204 1,224 2,412,800
2020/01/06 1,204 1,214 1,201 1,205 3,086,500

このページの先頭へ