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
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

このページの先頭へ