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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,150 | 1,150 | 1,131 | 1,143 | 3,746,000 |
| 2024/11/07 | 1,136 | 1,152 | 1,133 | 1,144 | 6,412,700 |
| 2024/11/06 | 1,145 | 1,146 | 1,113 | 1,118 | 5,965,800 |
| 2024/11/05 | 1,127 | 1,137 | 1,109 | 1,131 | 7,408,200 |
| 2024/11/01 | 1,038 | 1,149 | 1,026 | 1,127 | 18,156,600 |
| 2024/10/31 | 1,051 | 1,066 | 1,050 | 1,060 | 6,389,700 |
| 2024/10/30 | 1,047 | 1,056 | 1,047 | 1,051 | 5,530,200 |
| 2024/10/29 | 1,048 | 1,053 | 1,043 | 1,045 | 2,722,900 |
| 2024/10/28 | 1,030 | 1,047 | 1,024 | 1,043 | 3,071,400 |
| 2024/10/25 | 1,045 | 1,056 | 1,040 | 1,045 | 3,906,700 |
| 2024/10/24 | 1,030 | 1,039 | 1,023 | 1,035 | 3,114,500 |
| 2024/10/23 | 1,039 | 1,046 | 1,034 | 1,036 | 2,749,200 |
| 2024/10/22 | 1,042 | 1,046 | 1,030 | 1,033 | 2,519,500 |
| 2024/10/21 | 1,055 | 1,055 | 1,041 | 1,044 | 2,173,700 |
| 2024/10/18 | 1,055 | 1,058 | 1,048 | 1,048 | 2,465,600 |
| 2024/10/17 | 1,055 | 1,064 | 1,054 | 1,056 | 2,832,200 |
| 2024/10/16 | 1,050 | 1,063 | 1,044 | 1,053 | 2,828,600 |
| 2024/10/15 | 1,090 | 1,093 | 1,066 | 1,067 | 3,670,900 |
| 2024/10/11 | 1,092 | 1,093 | 1,079 | 1,080 | 3,540,400 |
| 2024/10/10 | 1,080 | 1,095 | 1,076 | 1,093 | 3,866,000 |
| 2024/10/09 | 1,082 | 1,084 | 1,065 | 1,076 | 2,812,600 |
| 2024/10/08 | 1,077 | 1,084 | 1,071 | 1,075 | 3,739,700 |
| 2024/10/07 | 1,086 | 1,087 | 1,074 | 1,084 | 3,342,300 |
| 2024/10/04 | 1,066 | 1,075 | 1,060 | 1,072 | 2,756,600 |
| 2024/10/03 | 1,079 | 1,082 | 1,065 | 1,071 | 3,222,300 |
| 2024/10/02 | 1,060 | 1,070 | 1,056 | 1,060 | 4,683,800 |
| 2024/10/01 | 1,090 | 1,090 | 1,066 | 1,069 | 4,643,700 |
| 2024/09/30 | 1,084 | 1,094 | 1,075 | 1,082 | 7,896,300 |
| 2024/09/27 | 1,096 | 1,115 | 1,091 | 1,111 | 4,700,200 |
| 2024/09/26 | 1,085 | 1,107 | 1,082 | 1,107 | 6,701,200 |
| 2024/09/25 | 1,078 | 1,083 | 1,071 | 1,082 | 3,899,700 |
| 2024/09/24 | 1,072 | 1,076 | 1,067 | 1,076 | 3,900,100 |
| 2024/09/20 | 1,062 | 1,071 | 1,057 | 1,067 | 6,972,300 |
| 2024/09/19 | 1,053 | 1,058 | 1,047 | 1,051 | 4,423,300 |
| 2024/09/18 | 1,029 | 1,035 | 1,023 | 1,035 | 3,272,500 |
| 2024/09/17 | 1,035 | 1,036 | 1,016 | 1,030 | 4,034,000 |
| 2024/09/13 | 1,036 | 1,039 | 1,014 | 1,021 | 4,317,100 |
| 2024/09/12 | 1,025 | 1,042 | 1,024 | 1,041 | 4,703,700 |
| 2024/09/11 | 1,025 | 1,025 | 999 | 1,009 | 4,189,100 |
| 2024/09/10 | 1,041 | 1,043 | 1,025 | 1,029 | 3,838,600 |
| 2024/09/09 | 1,018 | 1,038 | 1,009 | 1,038 | 3,314,000 |
| 2024/09/06 | 1,036 | 1,050 | 1,033 | 1,036 | 3,808,700 |
| 2024/09/05 | 1,020 | 1,044 | 1,013 | 1,039 | 4,615,600 |
| 2024/09/04 | 1,016 | 1,030 | 1,012 | 1,024 | 5,133,200 |
| 2024/09/03 | 1,037 | 1,047 | 1,033 | 1,046 | 3,233,500 |
| 2024/09/02 | 1,040 | 1,042 | 1,031 | 1,038 | 2,234,000 |
| 2024/08/30 | 1,030 | 1,038 | 1,027 | 1,032 | 5,191,600 |
| 2024/08/29 | 1,038 | 1,039 | 1,028 | 1,030 | 9,190,200 |
| 2024/08/28 | 1,030 | 1,035 | 1,025 | 1,034 | 2,767,100 |
| 2024/08/27 | 1,038 | 1,045 | 1,032 | 1,038 | 2,296,500 |
| 2024/08/26 | 1,033 | 1,037 | 1,024 | 1,035 | 2,289,500 |
| 2024/08/23 | 1,030 | 1,042 | 1,027 | 1,033 | 3,622,700 |
| 2024/08/22 | 1,021 | 1,024 | 1,014 | 1,021 | 2,883,000 |
| 2024/08/21 | 1,008 | 1,016 | 1,004 | 1,014 | 1,915,500 |
| 2024/08/20 | 1,022 | 1,026 | 1,009 | 1,014 | 3,011,100 |
| 2024/08/19 | 1,020 | 1,031 | 1,007 | 1,009 | 2,510,300 |
| 2024/08/16 | 1,020 | 1,025 | 1,012 | 1,021 | 3,111,100 |
| 2024/08/15 | 993 | 1,003 | 992 | 997 | 3,993,400 |
| 2024/08/14 | 976 | 988 | 973 | 988 | 4,434,400 |
| 2024/08/13 | 964 | 984 | 963 | 982 | 5,923,500 |
| 2024/08/09 | 979 | 979 | 938 | 951 | 6,596,000 |
| 2024/08/08 | 950 | 983 | 945 | 962 | 5,614,300 |
| 2024/08/07 | 946 | 979 | 941 | 955 | 7,651,500 |
| 2024/08/06 | 964 | 984 | 938 | 965 | 9,534,700 |
| 2024/08/05 | 960 | 977 | 901 | 905 | 13,227,600 |
| 2024/08/02 | 998 | 1,002 | 982 | 990 | 8,226,900 |
| 2024/08/01 | 1,071 | 1,073 | 1,018 | 1,032 | 7,330,100 |
| 2024/07/31 | 1,060 | 1,110 | 1,054 | 1,094 | 10,650,100 |
| 2024/07/30 | 1,060 | 1,066 | 1,051 | 1,060 | 3,385,600 |
| 2024/07/29 | 1,058 | 1,065 | 1,051 | 1,065 | 3,496,200 |
| 2024/07/26 | 1,036 | 1,047 | 1,029 | 1,036 | 4,188,900 |
| 2024/07/25 | 1,031 | 1,042 | 1,019 | 1,039 | 6,605,600 |
| 2024/07/24 | 1,033 | 1,034 | 1,018 | 1,020 | 4,180,200 |
| 2024/07/23 | 1,043 | 1,046 | 1,034 | 1,039 | 3,627,300 |
| 2024/07/22 | 1,061 | 1,062 | 1,040 | 1,040 | 3,100,500 |
| 2024/07/19 | 1,057 | 1,060 | 1,046 | 1,060 | 6,677,300 |
| 2024/07/18 | 1,055 | 1,068 | 1,054 | 1,067 | 3,963,400 |
| 2024/07/17 | 1,058 | 1,069 | 1,056 | 1,068 | 4,326,000 |
| 2024/07/16 | 1,054 | 1,054 | 1,039 | 1,044 | 3,325,500 |
| 2024/07/12 | 1,049 | 1,063 | 1,044 | 1,054 | 5,414,600 |
| 2024/07/11 | 1,067 | 1,073 | 1,064 | 1,072 | 5,500,000 |
| 2024/07/10 | 1,058 | 1,058 | 1,044 | 1,051 | 6,018,200 |
| 2024/07/09 | 1,038 | 1,046 | 1,036 | 1,043 | 5,944,400 |
| 2024/07/08 | 1,009 | 1,018 | 1,006 | 1,016 | 4,103,900 |
| 2024/07/05 | 1,014 | 1,016 | 1,005 | 1,009 | 4,619,900 |
| 2024/07/04 | 1,020 | 1,022 | 1,016 | 1,016 | 4,862,700 |
| 2024/07/03 | 1,022 | 1,022 | 1,015 | 1,019 | 6,044,100 |
| 2024/07/02 | 1,029 | 1,029 | 1,014 | 1,025 | 7,493,400 |
| 2024/07/01 | 1,037 | 1,039 | 1,015 | 1,026 | 6,822,900 |
| 2024/06/28 | 1,034 | 1,037 | 1,026 | 1,031 | 5,208,700 |
| 2024/06/27 | 1,025 | 1,033 | 1,024 | 1,033 | 4,754,000 |
| 2024/06/26 | 1,026 | 1,027 | 1,014 | 1,025 | 6,503,500 |
| 2024/06/25 | 1,020 | 1,035 | 1,019 | 1,033 | 5,701,800 |
| 2024/06/24 | 1,005 | 1,021 | 1,003 | 1,017 | 6,469,300 |
| 2024/06/21 | 987 | 1,001 | 982 | 996 | 10,759,100 |
| 2024/06/20 | 993 | 997 | 977 | 978 | 7,049,700 |
| 2024/06/19 | 1,000 | 1,002 | 992 | 1,002 | 3,436,200 |
| 2024/06/18 | 1,000 | 1,009 | 995 | 996 | 4,423,400 |
| 2024/06/17 | 1,002 | 1,005 | 997 | 999 | 4,245,100 |
| 2024/06/14 | 1,000 | 1,014 | 997 | 1,009 | 4,718,500 |
| 2024/06/13 | 1,017 | 1,018 | 1,002 | 1,005 | 3,869,600 |
| 2024/06/12 | 1,018 | 1,024 | 1,013 | 1,023 | 3,133,800 |
| 2024/06/11 | 1,025 | 1,027 | 1,018 | 1,024 | 4,095,700 |
| 2024/06/10 | 1,026 | 1,032 | 1,021 | 1,025 | 2,927,700 |
| 2024/06/07 | 1,013 | 1,030 | 1,009 | 1,026 | 3,272,100 |
| 2024/06/06 | 1,014 | 1,021 | 1,006 | 1,017 | 4,586,200 |
| 2024/06/05 | 1,025 | 1,026 | 1,011 | 1,015 | 3,546,500 |
| 2024/06/04 | 1,035 | 1,038 | 1,029 | 1,034 | 4,559,800 |
| 2024/06/03 | 1,034 | 1,045 | 1,032 | 1,037 | 3,969,800 |
| 2024/05/31 | 1,018 | 1,033 | 1,015 | 1,025 | 10,889,600 |
| 2024/05/30 | 1,016 | 1,019 | 1,004 | 1,008 | 7,218,800 |
| 2024/05/29 | 1,050 | 1,053 | 1,026 | 1,028 | 5,678,200 |
| 2024/05/28 | 1,048 | 1,061 | 1,047 | 1,050 | 2,190,200 |
| 2024/05/27 | 1,045 | 1,051 | 1,035 | 1,043 | 2,892,000 |
| 2024/05/24 | 1,035 | 1,051 | 1,032 | 1,045 | 3,221,600 |
| 2024/05/23 | 1,041 | 1,057 | 1,037 | 1,052 | 3,122,300 |
| 2024/05/22 | 1,061 | 1,067 | 1,047 | 1,047 | 3,894,600 |
| 2024/05/21 | 1,050 | 1,082 | 1,050 | 1,077 | 5,563,600 |
| 2024/05/20 | 1,049 | 1,060 | 1,043 | 1,048 | 2,985,400 |
| 2024/05/17 | 1,021 | 1,039 | 1,017 | 1,038 | 3,846,600 |
| 2024/05/16 | 1,046 | 1,049 | 1,027 | 1,032 | 4,228,900 |
| 2024/05/15 | 1,067 | 1,069 | 1,044 | 1,047 | 3,547,200 |
| 2024/05/14 | 1,064 | 1,076 | 1,062 | 1,071 | 3,790,500 |
| 2024/05/13 | 1,058 | 1,067 | 1,049 | 1,064 | 5,991,300 |
| 2024/05/10 | 1,080 | 1,109 | 1,067 | 1,074 | 7,436,000 |
| 2024/05/09 | 1,100 | 1,169 | 1,092 | 1,133 | 12,513,200 |
| 2024/05/08 | 1,105 | 1,105 | 1,089 | 1,096 | 3,522,800 |
| 2024/05/07 | 1,105 | 1,111 | 1,094 | 1,105 | 4,235,900 |
| 2024/05/02 | 1,105 | 1,114 | 1,099 | 1,101 | 3,723,800 |
| 2024/05/01 | 1,100 | 1,111 | 1,093 | 1,106 | 4,239,400 |
| 2024/04/30 | 1,088 | 1,102 | 1,080 | 1,101 | 5,595,300 |
| 2024/04/26 | 1,055 | 1,074 | 1,052 | 1,068 | 6,179,100 |
| 2024/04/25 | 1,090 | 1,099 | 1,063 | 1,068 | 6,151,800 |
| 2024/04/24 | 1,100 | 1,112 | 1,046 | 1,074 | 9,739,500 |
| 2024/04/23 | 1,115 | 1,117 | 1,098 | 1,099 | 1,819,900 |
| 2024/04/22 | 1,112 | 1,113 | 1,101 | 1,109 | 2,244,500 |
| 2024/04/19 | 1,100 | 1,100 | 1,080 | 1,095 | 2,555,100 |
| 2024/04/18 | 1,099 | 1,113 | 1,099 | 1,110 | 1,930,700 |
| 2024/04/17 | 1,113 | 1,114 | 1,095 | 1,098 | 2,203,600 |
| 2024/04/16 | 1,109 | 1,120 | 1,105 | 1,110 | 2,992,400 |
| 2024/04/15 | 1,103 | 1,119 | 1,096 | 1,117 | 2,338,900 |
| 2024/04/12 | 1,122 | 1,127 | 1,108 | 1,109 | 3,028,900 |
| 2024/04/11 | 1,116 | 1,129 | 1,114 | 1,128 | 2,430,600 |
| 2024/04/10 | 1,120 | 1,132 | 1,120 | 1,131 | 2,405,800 |
| 2024/04/09 | 1,110 | 1,124 | 1,105 | 1,123 | 2,861,800 |
| 2024/04/08 | 1,100 | 1,108 | 1,098 | 1,106 | 2,336,600 |
| 2024/04/05 | 1,100 | 1,100 | 1,082 | 1,094 | 2,500,500 |
| 2024/04/04 | 1,086 | 1,096 | 1,080 | 1,091 | 2,898,200 |
| 2024/04/03 | 1,074 | 1,087 | 1,064 | 1,077 | 3,921,500 |
| 2024/04/02 | 1,073 | 1,078 | 1,062 | 1,074 | 5,123,400 |
| 2024/04/01 | 1,107 | 1,109 | 1,069 | 1,079 | 5,342,200 |
| 2024/03/29 | 1,113 | 1,125 | 1,108 | 1,112 | 3,054,800 |
| 2024/03/28 | 1,115 | 1,120 | 1,104 | 1,107 | 3,718,600 |
| 2024/03/27 | 1,140 | 1,142 | 1,136 | 1,139 | 3,292,200 |
| 2024/03/26 | 1,125 | 1,134 | 1,121 | 1,131 | 2,607,000 |
| 2024/03/25 | 1,135 | 1,136 | 1,117 | 1,120 | 3,501,100 |
| 2024/03/22 | 1,133 | 1,148 | 1,132 | 1,143 | 4,048,400 |
| 2024/03/21 | 1,128 | 1,143 | 1,125 | 1,135 | 4,318,300 |
| 2024/03/19 | 1,113 | 1,128 | 1,112 | 1,120 | 3,501,000 |
| 2024/03/18 | 1,115 | 1,130 | 1,112 | 1,119 | 4,803,500 |
| 2024/03/15 | 1,103 | 1,116 | 1,096 | 1,111 | 6,389,800 |
| 2024/03/14 | 1,078 | 1,112 | 1,075 | 1,111 | 6,794,200 |
| 2024/03/13 | 1,058 | 1,078 | 1,058 | 1,073 | 4,315,900 |
| 2024/03/12 | 1,050 | 1,063 | 1,041 | 1,063 | 4,374,800 |
| 2024/03/11 | 1,069 | 1,069 | 1,052 | 1,060 | 3,680,700 |
| 2024/03/08 | 1,064 | 1,080 | 1,061 | 1,076 | 4,208,700 |
| 2024/03/07 | 1,071 | 1,078 | 1,064 | 1,069 | 2,664,700 |
| 2024/03/06 | 1,058 | 1,071 | 1,057 | 1,069 | 3,385,200 |
| 2024/03/05 | 1,075 | 1,076 | 1,051 | 1,058 | 4,521,800 |
| 2024/03/04 | 1,073 | 1,087 | 1,068 | 1,081 | 6,000,800 |
| 2024/03/01 | 1,049 | 1,079 | 1,044 | 1,074 | 6,208,200 |
| 2024/02/29 | 1,041 | 1,046 | 1,032 | 1,042 | 4,974,900 |
| 2024/02/28 | 1,042 | 1,049 | 1,039 | 1,047 | 3,079,800 |
| 2024/02/27 | 1,046 | 1,050 | 1,038 | 1,045 | 2,917,500 |
| 2024/02/26 | 1,060 | 1,065 | 1,046 | 1,049 | 3,022,200 |
| 2024/02/22 | 1,059 | 1,059 | 1,045 | 1,048 | 4,669,900 |
| 2024/02/21 | 1,056 | 1,058 | 1,037 | 1,048 | 3,118,300 |
| 2024/02/20 | 1,056 | 1,058 | 1,046 | 1,052 | 2,515,500 |
| 2024/02/19 | 1,035 | 1,053 | 1,033 | 1,050 | 2,858,100 |
| 2024/02/16 | 1,019 | 1,033 | 1,015 | 1,029 | 4,220,000 |
| 2024/02/15 | 1,023 | 1,024 | 1,003 | 1,010 | 4,413,700 |
| 2024/02/14 | 1,046 | 1,048 | 1,017 | 1,021 | 4,856,100 |
| 2024/02/13 | 1,040 | 1,055 | 1,031 | 1,053 | 5,539,500 |
| 2024/02/09 | 1,033 | 1,044 | 1,022 | 1,029 | 4,296,400 |
| 2024/02/08 | 1,050 | 1,052 | 1,026 | 1,032 | 8,683,100 |
| 2024/02/07 | 1,110 | 1,121 | 1,036 | 1,039 | 12,795,300 |
| 2024/02/06 | 1,116 | 1,118 | 1,110 | 1,112 | 3,358,800 |
| 2024/02/05 | 1,112 | 1,123 | 1,108 | 1,120 | 3,206,500 |
| 2024/02/02 | 1,113 | 1,119 | 1,105 | 1,110 | 3,465,400 |
| 2024/02/01 | 1,118 | 1,119 | 1,102 | 1,108 | 3,463,700 |
| 2024/01/31 | 1,100 | 1,123 | 1,098 | 1,123 | 3,828,600 |
| 2024/01/30 | 1,117 | 1,117 | 1,104 | 1,104 | 2,321,500 |
| 2024/01/29 | 1,109 | 1,117 | 1,106 | 1,116 | 2,981,100 |
| 2024/01/26 | 1,105 | 1,107 | 1,093 | 1,102 | 3,137,700 |
| 2024/01/25 | 1,100 | 1,113 | 1,099 | 1,110 | 3,040,100 |
| 2024/01/24 | 1,107 | 1,116 | 1,102 | 1,106 | 3,059,800 |
| 2024/01/23 | 1,119 | 1,128 | 1,111 | 1,116 | 2,736,600 |
| 2024/01/22 | 1,117 | 1,121 | 1,112 | 1,118 | 3,119,100 |
| 2024/01/19 | 1,113 | 1,116 | 1,105 | 1,113 | 3,186,200 |
| 2024/01/18 | 1,106 | 1,113 | 1,098 | 1,102 | 3,750,000 |
| 2024/01/17 | 1,110 | 1,126 | 1,103 | 1,103 | 4,121,100 |
| 2024/01/16 | 1,106 | 1,113 | 1,095 | 1,105 | 3,624,100 |
| 2024/01/15 | 1,108 | 1,111 | 1,098 | 1,111 | 3,746,400 |
| 2024/01/12 | 1,111 | 1,111 | 1,091 | 1,097 | 4,287,700 |
| 2024/01/11 | 1,095 | 1,104 | 1,093 | 1,097 | 4,786,200 |
| 2024/01/10 | 1,080 | 1,088 | 1,071 | 1,081 | 4,573,300 |
| 2024/01/09 | 1,087 | 1,090 | 1,077 | 1,087 | 5,577,200 |
| 2024/01/05 | 1,061 | 1,078 | 1,060 | 1,077 | 5,787,000 |
| 2024/01/04 | 1,044 | 1,054 | 1,028 | 1,054 | 3,625,700 |