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 |
---|---|---|---|---|---|
2023/12/29 | 1,042 | 1,047 | 1,032 | 1,039 | 2,735,100 |
2023/12/28 | 1,035 | 1,042 | 1,034 | 1,042 | 1,848,700 |
2023/12/27 | 1,036 | 1,045 | 1,035 | 1,040 | 2,870,700 |
2023/12/26 | 1,038 | 1,040 | 1,027 | 1,029 | 2,055,400 |
2023/12/25 | 1,052 | 1,057 | 1,032 | 1,035 | 2,310,300 |
2023/12/22 | 1,042 | 1,044 | 1,034 | 1,040 | 3,672,500 |
2023/12/21 | 1,031 | 1,045 | 1,023 | 1,039 | 6,096,900 |
2023/12/20 | 1,001 | 1,028 | 1,001 | 1,023 | 3,801,500 |
2023/12/19 | 1,009 | 1,017 | 1,000 | 1,010 | 3,212,900 |
2023/12/18 | 1,018 | 1,018 | 1,005 | 1,014 | 3,043,100 |
2023/12/15 | 1,011 | 1,018 | 999 | 1,018 | 6,445,000 |
2023/12/14 | 1,025 | 1,035 | 1,008 | 1,013 | 3,571,500 |
2023/12/13 | 1,008 | 1,025 | 1,008 | 1,024 | 4,005,100 |
2023/12/12 | 1,020 | 1,025 | 1,008 | 1,009 | 3,189,600 |
2023/12/11 | 1,022 | 1,025 | 1,016 | 1,020 | 3,761,500 |
2023/12/08 | 1,013 | 1,016 | 1,003 | 1,015 | 7,326,400 |
2023/12/07 | 1,012 | 1,015 | 1,004 | 1,008 | 2,996,000 |
2023/12/06 | 998 | 1,014 | 996 | 1,011 | 3,816,200 |
2023/12/05 | 1,011 | 1,019 | 1,006 | 1,008 | 3,358,300 |
2023/12/04 | 1,003 | 1,013 | 998 | 1,007 | 4,275,400 |
2023/12/01 | 1,027 | 1,027 | 1,013 | 1,020 | 6,324,900 |
2023/11/30 | 1,018 | 1,027 | 1,013 | 1,027 | 12,344,300 |
2023/11/29 | 1,012 | 1,028 | 1,011 | 1,027 | 3,470,000 |
2023/11/28 | 1,022 | 1,023 | 1,011 | 1,018 | 2,989,100 |
2023/11/27 | 1,030 | 1,031 | 1,013 | 1,023 | 3,813,600 |
2023/11/24 | 1,023 | 1,031 | 1,019 | 1,030 | 5,265,700 |
2023/11/22 | 1,012 | 1,025 | 1,010 | 1,018 | 3,363,800 |
2023/11/21 | 1,010 | 1,018 | 1,008 | 1,011 | 3,388,400 |
2023/11/20 | 1,025 | 1,026 | 1,003 | 1,007 | 3,650,500 |
2023/11/17 | 1,012 | 1,026 | 1,011 | 1,026 | 3,855,800 |
2023/11/16 | 1,020 | 1,020 | 1,001 | 1,008 | 3,371,700 |
2023/11/15 | 1,019 | 1,020 | 1,010 | 1,020 | 3,927,100 |
2023/11/14 | 1,002 | 1,018 | 1,002 | 1,013 | 5,275,900 |
2023/11/13 | 1,005 | 1,008 | 995 | 1,002 | 4,113,000 |
2023/11/10 | 1,006 | 1,009 | 997 | 1,008 | 3,733,400 |
2023/11/09 | 1,004 | 1,019 | 999 | 1,006 | 5,751,900 |
2023/11/08 | 1,001 | 1,015 | 989 | 1,004 | 12,814,600 |
2023/11/07 | 947 | 1,000 | 944 | 995 | 17,164,300 |
2023/11/06 | 946 | 956 | 941 | 954 | 6,577,700 |
2023/11/02 | 943 | 945 | 933 | 935 | 4,241,100 |
2023/11/01 | 935 | 942 | 932 | 939 | 5,671,700 |
2023/10/31 | 925 | 929 | 918 | 923 | 5,085,000 |
2023/10/30 | 924 | 925 | 914 | 918 | 14,115,300 |
2023/10/27 | 914 | 928 | 914 | 927 | 3,762,900 |
2023/10/26 | 914 | 920 | 907 | 910 | 4,156,800 |
2023/10/25 | 920 | 926 | 913 | 914 | 3,488,600 |
2023/10/24 | 913 | 919 | 901 | 917 | 5,110,100 |
2023/10/23 | 924 | 924 | 910 | 910 | 4,385,000 |
2023/10/20 | 924 | 931 | 922 | 925 | 3,530,400 |
2023/10/19 | 924 | 932 | 923 | 929 | 2,773,400 |
2023/10/18 | 933 | 937 | 927 | 932 | 3,483,000 |
2023/10/17 | 940 | 943 | 928 | 929 | 2,983,600 |
2023/10/16 | 933 | 936 | 927 | 931 | 4,161,700 |
2023/10/13 | 940 | 944 | 933 | 936 | 5,360,900 |
2023/10/12 | 935 | 946 | 933 | 945 | 4,952,400 |
2023/10/11 | 927 | 935 | 925 | 930 | 4,612,600 |
2023/10/10 | 918 | 927 | 917 | 921 | 4,893,000 |
2023/10/06 | 911 | 913 | 904 | 908 | 3,825,400 |
2023/10/05 | 905 | 913 | 898 | 911 | 5,438,500 |
2023/10/04 | 910 | 911 | 896 | 899 | 8,710,700 |
2023/10/03 | 935 | 935 | 914 | 915 | 6,541,200 |
2023/10/02 | 946 | 953 | 933 | 934 | 4,516,400 |
2023/09/29 | 951 | 953 | 938 | 940 | 7,079,400 |
2023/09/28 | 963 | 964 | 950 | 954 | 5,192,000 |
2023/09/27 | 980 | 981 | 971 | 981 | 6,146,700 |
2023/09/26 | 985 | 986 | 974 | 977 | 4,446,500 |
2023/09/25 | 990 | 990 | 977 | 982 | 4,230,300 |
2023/09/22 | 975 | 981 | 970 | 975 | 4,642,500 |
2023/09/21 | 992 | 995 | 984 | 986 | 4,520,400 |
2023/09/20 | 1,008 | 1,009 | 997 | 997 | 5,291,500 |
2023/09/19 | 1,000 | 1,009 | 998 | 1,003 | 5,253,600 |
2023/09/15 | 994 | 1,006 | 992 | 996 | 8,857,600 |
2023/09/14 | 982 | 988 | 978 | 985 | 5,682,100 |
2023/09/13 | 972 | 978 | 965 | 975 | 5,527,500 |
2023/09/12 | 959 | 965 | 959 | 964 | 3,929,600 |
2023/09/11 | 954 | 957 | 948 | 950 | 3,217,200 |
2023/09/08 | 961 | 965 | 947 | 949 | 7,188,600 |
2023/09/07 | 972 | 978 | 968 | 968 | 4,628,400 |
2023/09/06 | 964 | 973 | 961 | 970 | 4,667,900 |
2023/09/05 | 964 | 965 | 956 | 965 | 4,344,100 |
2023/09/04 | 955 | 962 | 951 | 962 | 4,183,900 |
2023/09/01 | 940 | 954 | 939 | 951 | 4,102,200 |
2023/08/31 | 937 | 944 | 937 | 942 | 5,309,900 |
2023/08/30 | 940 | 942 | 935 | 938 | 3,603,900 |
2023/08/29 | 935 | 941 | 934 | 936 | 3,593,900 |
2023/08/28 | 928 | 934 | 924 | 931 | 3,323,000 |
2023/08/25 | 918 | 926 | 915 | 922 | 4,057,300 |
2023/08/24 | 917 | 922 | 916 | 922 | 3,111,900 |
2023/08/23 | 910 | 917 | 908 | 916 | 6,053,300 |
2023/08/22 | 912 | 921 | 911 | 921 | 3,225,700 |
2023/08/21 | 910 | 916 | 909 | 912 | 2,807,100 |
2023/08/18 | 907 | 912 | 906 | 910 | 4,492,900 |
2023/08/17 | 919 | 920 | 907 | 913 | 5,833,000 |
2023/08/16 | 923 | 924 | 918 | 920 | 4,149,500 |
2023/08/15 | 931 | 935 | 929 | 932 | 4,189,000 |
2023/08/14 | 936 | 942 | 931 | 932 | 4,655,200 |
2023/08/10 | 923 | 935 | 923 | 935 | 5,327,400 |
2023/08/09 | 930 | 930 | 919 | 925 | 4,544,500 |
2023/08/08 | 920 | 933 | 917 | 930 | 7,114,000 |
2023/08/07 | 911 | 919 | 904 | 919 | 6,924,300 |
2023/08/04 | 923 | 923 | 900 | 900 | 16,115,000 |
2023/08/03 | 965 | 965 | 926 | 936 | 13,902,000 |
2023/08/02 | 967 | 975 | 963 | 969 | 4,754,600 |
2023/08/01 | 974 | 978 | 971 | 974 | 6,919,100 |
2023/07/31 | 968 | 968 | 963 | 968 | 8,408,800 |
2023/07/28 | 952 | 964 | 950 | 962 | 7,284,100 |
2023/07/27 | 960 | 964 | 957 | 962 | 3,891,600 |
2023/07/26 | 965 | 966 | 958 | 960 | 3,783,700 |
2023/07/25 | 962 | 962 | 957 | 961 | 5,427,500 |
2023/07/24 | 956 | 963 | 953 | 962 | 5,901,400 |
2023/07/21 | 950 | 954 | 947 | 951 | 6,592,600 |
2023/07/20 | 955 | 959 | 947 | 948 | 7,973,100 |
2023/07/19 | 957 | 957 | 949 | 955 | 8,412,600 |
2023/07/18 | 950 | 956 | 948 | 952 | 5,955,300 |
2023/07/14 | 961 | 968 | 958 | 959 | 5,776,600 |
2023/07/13 | 963 | 966 | 960 | 962 | 4,928,200 |
2023/07/12 | 975 | 975 | 962 | 963 | 3,952,700 |
2023/07/11 | 981 | 986 | 966 | 968 | 5,019,200 |
2023/07/10 | 985 | 988 | 971 | 974 | 7,345,100 |
2023/07/07 | 988 | 988 | 979 | 980 | 5,372,200 |
2023/07/06 | 999 | 1,004 | 992 | 996 | 7,176,800 |
2023/07/05 | 983 | 990 | 978 | 990 | 4,012,700 |
2023/07/04 | 996 | 997 | 983 | 983 | 5,582,300 |
2023/07/03 | 980 | 993 | 976 | 990 | 7,343,700 |
2023/06/30 | 972 | 973 | 963 | 972 | 7,483,800 |
2023/06/29 | 980 | 983 | 964 | 965 | 6,368,500 |
2023/06/28 | 971 | 976 | 963 | 975 | 8,154,200 |
2023/06/27 | 968 | 969 | 959 | 964 | 4,986,900 |
2023/06/26 | 957 | 964 | 950 | 958 | 5,407,200 |
2023/06/23 | 969 | 973 | 951 | 954 | 10,170,000 |
2023/06/22 | 972 | 974 | 963 | 965 | 12,487,200 |
2023/06/21 | 978 | 982 | 971 | 981 | 5,322,400 |
2023/06/20 | 986 | 991 | 981 | 985 | 4,284,500 |
2023/06/19 | 976 | 993 | 974 | 987 | 6,426,600 |
2023/06/16 | 968 | 972 | 964 | 972 | 6,591,200 |
2023/06/15 | 962 | 975 | 956 | 973 | 6,368,800 |
2023/06/14 | 963 | 967 | 960 | 961 | 7,049,700 |
2023/06/13 | 961 | 962 | 955 | 958 | 6,409,500 |
2023/06/12 | 964 | 964 | 956 | 957 | 5,080,500 |
2023/06/09 | 960 | 965 | 958 | 962 | 5,470,300 |
2023/06/08 | 964 | 966 | 955 | 958 | 4,705,700 |
2023/06/07 | 979 | 980 | 957 | 961 | 6,288,400 |
2023/06/06 | 957 | 971 | 951 | 970 | 4,075,900 |
2023/06/05 | 972 | 974 | 962 | 966 | 5,268,300 |
2023/06/02 | 942 | 955 | 941 | 955 | 3,831,400 |
2023/06/01 | 941 | 945 | 936 | 942 | 3,715,100 |
2023/05/31 | 945 | 949 | 939 | 949 | 10,268,700 |
2023/05/30 | 962 | 964 | 952 | 960 | 2,769,500 |
2023/05/29 | 975 | 980 | 965 | 966 | 2,919,500 |
2023/05/26 | 967 | 969 | 960 | 960 | 3,344,200 |
2023/05/25 | 964 | 970 | 962 | 964 | 4,338,200 |
2023/05/24 | 964 | 967 | 961 | 965 | 3,958,600 |
2023/05/23 | 969 | 974 | 961 | 965 | 5,435,900 |
2023/05/22 | 954 | 966 | 953 | 966 | 4,700,200 |
2023/05/19 | 961 | 963 | 950 | 951 | 4,675,400 |
2023/05/18 | 960 | 963 | 954 | 961 | 4,017,300 |
2023/05/17 | 957 | 959 | 953 | 957 | 4,185,800 |
2023/05/16 | 963 | 964 | 945 | 955 | 5,798,100 |
2023/05/15 | 969 | 969 | 959 | 962 | 3,369,800 |
2023/05/12 | 970 | 972 | 959 | 963 | 5,442,300 |
2023/05/11 | 980 | 981 | 958 | 960 | 9,028,300 |
2023/05/10 | 970 | 1,017 | 967 | 1,002 | 12,158,900 |
2023/05/09 | 958 | 968 | 955 | 966 | 5,987,600 |
2023/05/08 | 965 | 966 | 955 | 958 | 4,374,500 |
2023/05/02 | 960 | 963 | 951 | 956 | 2,728,100 |
2023/05/01 | 968 | 969 | 958 | 964 | 3,569,100 |
2023/04/28 | 948 | 958 | 945 | 958 | 4,935,000 |
2023/04/27 | 934 | 942 | 931 | 942 | 2,639,900 |
2023/04/26 | 942 | 942 | 932 | 936 | 3,178,300 |
2023/04/25 | 950 | 955 | 946 | 947 | 4,059,800 |
2023/04/24 | 948 | 948 | 942 | 944 | 2,697,500 |
2023/04/21 | 945 | 950 | 943 | 949 | 4,317,100 |
2023/04/20 | 948 | 950 | 946 | 949 | 3,757,800 |
2023/04/19 | 939 | 947 | 938 | 947 | 3,986,900 |
2023/04/18 | 938 | 945 | 936 | 940 | 3,950,600 |
2023/04/17 | 940 | 940 | 932 | 938 | 3,149,500 |
2023/04/14 | 945 | 945 | 936 | 937 | 6,298,200 |
2023/04/13 | 933 | 941 | 933 | 939 | 3,773,500 |
2023/04/12 | 935 | 943 | 935 | 939 | 4,160,800 |
2023/04/11 | 927 | 929 | 919 | 927 | 3,365,700 |
2023/04/10 | 926 | 928 | 919 | 921 | 2,924,700 |
2023/04/07 | 913 | 925 | 911 | 921 | 2,716,100 |
2023/04/06 | 910 | 914 | 907 | 913 | 4,269,500 |
2023/04/05 | 930 | 934 | 916 | 918 | 4,297,000 |
2023/04/04 | 944 | 945 | 938 | 941 | 5,337,700 |
2023/04/03 | 929 | 940 | 927 | 939 | 5,476,100 |
2023/03/31 | 924 | 931 | 922 | 926 | 4,956,800 |
2023/03/30 | 921 | 924 | 913 | 918 | 4,935,700 |
2023/03/29 | 918 | 930 | 917 | 930 | 5,093,000 |
2023/03/28 | 922 | 923 | 911 | 918 | 3,851,900 |
2023/03/27 | 914 | 917 | 910 | 912 | 3,743,600 |
2023/03/24 | 906 | 908 | 900 | 905 | 3,535,600 |
2023/03/23 | 900 | 911 | 894 | 909 | 4,662,700 |
2023/03/22 | 917 | 918 | 901 | 906 | 6,364,300 |
2023/03/20 | 912 | 915 | 897 | 898 | 8,903,200 |
2023/03/17 | 927 | 929 | 917 | 923 | 5,099,600 |
2023/03/16 | 910 | 924 | 907 | 923 | 5,350,300 |
2023/03/15 | 933 | 938 | 929 | 935 | 4,497,200 |
2023/03/14 | 930 | 932 | 913 | 922 | 7,199,900 |
2023/03/13 | 963 | 965 | 939 | 943 | 6,315,200 |
2023/03/10 | 969 | 981 | 969 | 973 | 6,134,700 |
2023/03/09 | 977 | 991 | 968 | 984 | 11,992,100 |
2023/03/08 | 969 | 973 | 967 | 972 | 3,520,400 |
2023/03/07 | 964 | 976 | 963 | 974 | 3,845,200 |
2023/03/06 | 970 | 971 | 964 | 968 | 3,242,000 |
2023/03/03 | 957 | 962 | 952 | 961 | 4,501,600 |
2023/03/02 | 960 | 961 | 949 | 950 | 3,742,400 |
2023/03/01 | 950 | 957 | 950 | 954 | 3,340,700 |
2023/02/28 | 956 | 956 | 947 | 950 | 5,537,400 |
2023/02/27 | 949 | 956 | 948 | 956 | 3,398,300 |
2023/02/24 | 945 | 950 | 940 | 945 | 4,184,000 |
2023/02/22 | 955 | 957 | 939 | 942 | 5,496,900 |
2023/02/21 | 950 | 957 | 948 | 957 | 3,429,300 |
2023/02/20 | 944 | 954 | 942 | 954 | 4,090,200 |
2023/02/17 | 929 | 940 | 926 | 938 | 4,103,000 |
2023/02/16 | 934 | 938 | 931 | 937 | 3,326,400 |
2023/02/15 | 938 | 939 | 925 | 928 | 6,544,200 |
2023/02/14 | 948 | 949 | 936 | 938 | 2,810,000 |
2023/02/13 | 942 | 943 | 930 | 940 | 4,154,500 |
2023/02/10 | 942 | 950 | 936 | 942 | 5,193,400 |
2023/02/09 | 934 | 949 | 931 | 942 | 5,948,200 |
2023/02/08 | 970 | 981 | 938 | 945 | 10,616,300 |
2023/02/07 | 962 | 970 | 961 | 965 | 3,396,000 |
2023/02/06 | 971 | 977 | 967 | 970 | 2,896,200 |
2023/02/03 | 960 | 968 | 956 | 964 | 2,849,500 |
2023/02/02 | 984 | 984 | 966 | 967 | 3,846,100 |
2023/02/01 | 990 | 991 | 978 | 980 | 3,001,500 |
2023/01/31 | 983 | 986 | 977 | 982 | 4,594,900 |
2023/01/30 | 971 | 975 | 967 | 972 | 3,305,500 |
2023/01/27 | 970 | 972 | 963 | 971 | 3,883,800 |
2023/01/26 | 954 | 964 | 953 | 960 | 3,929,900 |
2023/01/25 | 938 | 958 | 932 | 953 | 9,253,600 |
2023/01/24 | 960 | 962 | 955 | 959 | 4,919,300 |
2023/01/23 | 955 | 959 | 950 | 954 | 3,101,300 |
2023/01/20 | 942 | 944 | 939 | 944 | 2,654,000 |
2023/01/19 | 944 | 952 | 936 | 937 | 3,831,600 |
2023/01/18 | 932 | 952 | 929 | 948 | 3,339,500 |
2023/01/17 | 924 | 940 | 924 | 937 | 2,677,300 |
2023/01/16 | 930 | 933 | 923 | 924 | 3,008,100 |
2023/01/13 | 938 | 942 | 933 | 936 | 3,375,500 |
2023/01/12 | 937 | 942 | 936 | 938 | 2,638,700 |
2023/01/11 | 923 | 934 | 923 | 934 | 3,203,900 |
2023/01/10 | 928 | 940 | 924 | 927 | 4,414,900 |
2023/01/06 | 931 | 935 | 928 | 930 | 3,650,800 |
2023/01/05 | 932 | 936 | 929 | 933 | 2,833,800 |
2023/01/04 | 936 | 936 | 926 | 931 | 2,807,200 |