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
2026/07/24 1,840 1,863 1,838 1,846 3,414,300
2026/07/23 1,846 1,878 1,846 1,867 3,023,900
2026/07/22 1,872 1,887 1,853 1,857 3,723,600
2026/07/21 1,846 1,864 1,827 1,862 4,029,000
2026/07/17 1,856 1,867 1,804 1,830 4,536,900
2026/07/16 1,861 1,889 1,852 1,876 3,407,000
2026/07/15 1,900 1,905 1,868 1,888 5,013,700
2026/07/14 1,834 1,876 1,814 1,867 5,972,800
2026/07/13 1,859 1,869 1,816 1,816 3,763,900
2026/07/10 1,859 1,872 1,832 1,842 3,755,500
2026/07/09 1,840 1,884 1,832 1,851 4,844,400
2026/07/08 1,854 1,893 1,832 1,867 5,100,800
2026/07/07 1,899 1,900 1,868 1,882 4,251,400
2026/07/06 1,855 1,906 1,851 1,901 4,625,200
2026/07/03 1,798 1,849 1,775 1,849 4,990,500
2026/07/02 1,782 1,804 1,762 1,784 4,101,200
2026/07/01 1,795 1,801 1,765 1,783 3,844,400
2026/06/30 1,796 1,808 1,776 1,791 4,216,700
2026/06/29 1,807 1,815 1,783 1,804 3,864,700
2026/06/26 1,805 1,824 1,779 1,794 3,593,700
2026/06/25 1,826 1,826 1,789 1,794 4,540,400
2026/06/24 1,768 1,807 1,751 1,796 4,680,500
2026/06/23 1,821 1,823 1,779 1,793 5,350,300
2026/06/22 1,835 1,837 1,796 1,824 5,950,700
2026/06/19 1,794 1,813 1,785 1,793 7,466,200
2026/06/18 1,800 1,812 1,774 1,784 3,926,500
2026/06/17 1,765 1,790 1,750 1,790 3,657,500
2026/06/16 1,744 1,768 1,730 1,762 4,547,400
2026/06/15 1,818 1,835 1,756 1,765 7,362,800
2026/06/12 1,800 1,812 1,770 1,789 6,489,400
2026/06/11 1,721 1,770 1,708 1,760 4,133,600
2026/06/10 1,735 1,770 1,732 1,756 5,735,300
2026/06/09 1,786 1,786 1,710 1,716 5,193,600
2026/06/08 1,781 1,785 1,727 1,746 6,015,600
2026/06/05 1,777 1,804 1,763 1,787 3,738,100
2026/06/04 1,750 1,788 1,745 1,786 4,546,500
2026/06/03 1,758 1,784 1,743 1,758 5,186,800
2026/06/02 1,771 1,774 1,701 1,743 4,955,100
2026/06/01 1,778 1,785 1,741 1,768 4,386,200
2026/05/29 1,768 1,803 1,765 1,787 10,221,700
2026/05/28 1,718 1,760 1,707 1,756 5,566,900
2026/05/27 1,750 1,778 1,743 1,750 4,877,600
2026/05/26 1,763 1,793 1,750 1,751 4,139,600
2026/05/25 1,766 1,792 1,741 1,770 4,317,300
2026/05/22 1,710 1,727 1,696 1,726 3,770,800
2026/05/21 1,695 1,740 1,681 1,709 4,570,700
2026/05/20 1,696 1,699 1,672 1,674 5,936,600
2026/05/19 1,700 1,704 1,679 1,700 5,626,100
2026/05/18 1,706 1,714 1,667 1,690 4,533,300
2026/05/15 1,732 1,742 1,706 1,728 6,129,300
2026/05/14 1,750 1,759 1,708 1,729 6,255,300
2026/05/13 1,655 1,760 1,646 1,750 10,306,000
2026/05/12 1,548 1,664 1,541 1,655 13,151,800
2026/05/11 1,522 1,547 1,517 1,533 4,652,500
2026/05/08 1,539 1,543 1,507 1,537 5,504,700
2026/05/07 1,565 1,581 1,537 1,546 6,643,100
2026/05/01 1,516 1,528 1,504 1,525 3,442,200
2026/04/30 1,534 1,538 1,509 1,535 5,477,800
2026/04/28 1,535 1,549 1,527 1,542 3,348,100
2026/04/27 1,520 1,536 1,505 1,520 2,929,300
2026/04/24 1,535 1,545 1,508 1,527 3,198,300
2026/04/23 1,514 1,533 1,488 1,527 4,912,400
2026/04/22 1,551 1,552 1,528 1,534 4,113,900
2026/04/21 1,564 1,578 1,559 1,559 2,982,900
2026/04/20 1,598 1,606 1,557 1,559 3,815,900
2026/04/17 1,612 1,618 1,591 1,602 4,380,700
2026/04/16 1,561 1,620 1,560 1,612 5,905,000
2026/04/15 1,608 1,631 1,541 1,541 10,197,600
2026/04/14 1,629 1,635 1,564 1,574 6,362,200
2026/04/13 1,630 1,635 1,601 1,611 5,012,700
2026/04/10 1,652 1,659 1,634 1,636 5,080,600
2026/04/09 1,664 1,668 1,633 1,638 5,463,400
2026/04/08 1,653 1,658 1,622 1,650 9,006,800
2026/04/07 1,555 1,557 1,529 1,545 4,369,300
2026/04/06 1,551 1,566 1,538 1,539 3,413,100
2026/04/03 1,560 1,573 1,551 1,560 2,305,800
2026/03/27 1,552 1,570 1,544 1,570 5,584,900
2026/03/26 1,582 1,582 1,545 1,560 3,495,300
2026/03/25 1,582 1,583 1,555 1,558 3,888,900
2026/03/24 1,519 1,535 1,505 1,530 5,010,900
2026/03/23 1,514 1,517 1,459 1,475 7,747,400
2026/03/19 1,567 1,582 1,545 1,554 10,100,300
2026/03/18 1,612 1,638 1,610 1,636 4,439,900
2026/03/17 1,620 1,637 1,594 1,597 4,006,900
2026/03/16 1,588 1,605 1,572 1,595 5,769,700
2026/03/13 1,594 1,645 1,594 1,617 8,123,200
2026/03/12 1,641 1,669 1,626 1,650 7,716,600
2026/03/11 1,726 1,732 1,700 1,710 4,046,400
2026/03/10 1,671 1,690 1,655 1,669 6,265,800
2026/03/09 1,592 1,631 1,573 1,631 6,707,200
2026/03/06 1,700 1,718 1,689 1,712 4,953,300
2026/03/05 1,771 1,780 1,712 1,724 7,272,600
2026/03/04 1,750 1,771 1,668 1,699 7,773,300
2026/03/03 1,850 1,874 1,823 1,826 5,940,200
2026/03/02 1,829 1,889 1,816 1,885 5,966,100
2026/02/27 1,799 1,845 1,781 1,845 9,724,100
2026/02/26 1,835 1,842 1,800 1,811 4,856,900
2026/02/25 1,816 1,839 1,799 1,820 6,236,700
2026/02/24 1,756 1,833 1,750 1,833 6,065,800
2026/02/20 1,772 1,779 1,740 1,740 4,501,100
2026/02/19 1,779 1,801 1,763 1,797 5,445,100
2026/02/18 1,744 1,783 1,729 1,779 5,831,800
2026/02/17 1,724 1,741 1,712 1,731 3,598,400
2026/02/16 1,733 1,743 1,716 1,721 2,286,200
2026/02/13 1,739 1,755 1,728 1,737 5,347,300
2026/02/12 1,755 1,775 1,739 1,763 6,468,000
2026/02/10 1,751 1,754 1,727 1,736 5,789,100
2026/02/09 1,750 1,755 1,721 1,750 6,415,900
2026/02/06 1,640 1,704 1,638 1,696 6,804,200
2026/02/05 1,706 1,746 1,640 1,640 11,518,900
2026/02/04 1,515 1,648 1,502 1,594 14,126,500
2026/02/03 1,498 1,521 1,491 1,521 5,959,500
2026/02/02 1,521 1,521 1,463 1,463 4,335,900
2026/01/30 1,479 1,500 1,472 1,500 4,060,400
2026/01/29 1,462 1,490 1,452 1,487 3,651,900
2026/01/28 1,475 1,479 1,458 1,465 4,500,800
2026/01/27 1,474 1,502 1,473 1,496 3,670,100
2026/01/26 1,489 1,500 1,476 1,485 4,834,800
2026/01/23 1,515 1,528 1,502 1,526 4,101,800
2026/01/22 1,502 1,526 1,498 1,508 3,729,100
2026/01/21 1,480 1,497 1,475 1,494 3,267,000
2026/01/20 1,516 1,522 1,491 1,493 4,390,300
2026/01/19 1,491 1,530 1,471 1,525 5,028,400
2026/01/16 1,489 1,516 1,482 1,515 5,108,300
2026/01/15 1,489 1,516 1,484 1,491 5,516,400
2026/01/14 1,470 1,493 1,464 1,493 3,842,400
2026/01/13 1,470 1,475 1,450 1,462 4,522,400
2026/01/09 1,457 1,469 1,444 1,444 4,967,400
2026/01/08 1,436 1,470 1,424 1,456 4,656,500
2026/01/07 1,450 1,461 1,440 1,456 3,606,800
2026/01/06 1,435 1,470 1,434 1,469 4,895,400
2026/01/05 1,431 1,434 1,415 1,420 4,353,800

このページの先頭へ