大阪ソーダ(4046)の株価時系列情報
大阪ソーダ(4046)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 |
---|---|---|---|---|---|
2024/03/27 | 9,790 | 9,950 | 9,710 | 9,790 | 144,100 |
2024/03/26 | 9,750 | 9,840 | 9,600 | 9,840 | 138,500 |
2024/03/25 | 10,010 | 10,160 | 9,670 | 9,780 | 215,300 |
2024/03/22 | 10,640 | 10,710 | 10,040 | 10,070 | 175,000 |
2024/03/21 | 10,900 | 10,970 | 10,610 | 10,820 | 128,700 |
2024/03/19 | 10,750 | 10,870 | 10,580 | 10,800 | 67,800 |
2024/03/18 | 10,450 | 10,780 | 10,420 | 10,780 | 65,300 |
2024/03/15 | 10,320 | 10,600 | 10,310 | 10,510 | 110,500 |
2024/03/14 | 10,550 | 10,580 | 10,060 | 10,470 | 134,300 |
2024/03/13 | 10,920 | 11,080 | 10,460 | 10,540 | 77,800 |
2024/03/12 | 10,840 | 10,980 | 10,590 | 10,930 | 99,800 |
2024/03/11 | 10,380 | 10,860 | 10,200 | 10,840 | 127,800 |
2024/03/08 | 10,290 | 10,930 | 10,280 | 10,680 | 239,100 |
2024/03/07 | 11,090 | 11,100 | 10,420 | 10,490 | 154,400 |
2024/03/06 | 10,730 | 11,120 | 10,730 | 10,990 | 78,400 |
2024/03/05 | 11,230 | 11,280 | 10,970 | 11,070 | 92,400 |
2024/03/04 | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 |
2024/03/01 | 11,350 | 11,850 | 11,350 | 11,830 | 115,400 |
2024/02/29 | 11,150 | 11,590 | 11,090 | 11,540 | 126,700 |
2024/02/28 | 11,180 | 11,610 | 11,140 | 11,290 | 109,100 |
2024/02/27 | 11,150 | 11,440 | 11,010 | 11,140 | 162,500 |
2024/02/26 | 11,410 | 11,510 | 10,740 | 10,850 | 156,900 |
2024/02/22 | 11,590 | 11,650 | 11,360 | 11,530 | 72,400 |
2024/02/21 | 11,200 | 11,530 | 11,160 | 11,390 | 55,600 |
2024/02/20 | 11,620 | 11,620 | 11,370 | 11,430 | 58,400 |
2024/02/19 | 11,880 | 11,960 | 11,430 | 11,480 | 120,100 |
2024/02/16 | 11,670 | 12,350 | 11,670 | 11,880 | 200,200 |
2024/02/15 | 11,770 | 12,070 | 11,470 | 11,650 | 194,800 |
2024/02/14 | 11,950 | 12,020 | 11,430 | 11,470 | 133,600 |
2024/02/13 | 11,540 | 11,930 | 11,200 | 11,920 | 267,600 |
2024/02/09 | 10,870 | 11,100 | 10,680 | 10,840 | 155,000 |
2024/02/08 | 10,890 | 11,300 | 10,880 | 11,280 | 130,300 |
2024/02/07 | 10,940 | 11,160 | 10,800 | 10,890 | 131,500 |
2024/02/06 | 10,980 | 11,090 | 10,750 | 10,930 | 86,500 |
2024/02/05 | 10,980 | 11,130 | 10,510 | 10,910 | 200,300 |
2024/02/02 | 10,330 | 10,830 | 10,330 | 10,680 | 206,600 |
2024/02/01 | 10,490 | 10,750 | 10,210 | 10,290 | 153,500 |
2024/01/31 | 10,490 | 10,530 | 10,210 | 10,430 | 87,000 |
2024/01/30 | 10,500 | 10,590 | 10,320 | 10,430 | 122,700 |
2024/01/29 | 10,470 | 10,670 | 10,270 | 10,500 | 207,400 |
2024/01/26 | 9,850 | 10,370 | 9,840 | 10,240 | 171,300 |
2024/01/25 | 9,320 | 9,860 | 9,320 | 9,860 | 105,200 |
2024/01/24 | 9,560 | 9,560 | 9,310 | 9,340 | 40,500 |
2024/01/23 | 9,610 | 9,670 | 9,450 | 9,480 | 66,100 |
2024/01/22 | 9,550 | 9,580 | 9,330 | 9,520 | 79,200 |
2024/01/19 | 9,150 | 9,610 | 9,150 | 9,480 | 166,400 |
2024/01/18 | 9,000 | 9,090 | 8,900 | 9,010 | 81,100 |
2024/01/17 | 9,130 | 9,300 | 9,080 | 9,150 | 105,300 |
2024/01/16 | 9,030 | 9,030 | 8,860 | 8,920 | 102,000 |
2024/01/15 | 9,200 | 9,280 | 9,000 | 9,030 | 115,100 |
2024/01/12 | 9,270 | 9,430 | 9,020 | 9,120 | 144,300 |
2024/01/11 | 9,320 | 9,350 | 9,160 | 9,280 | 143,000 |
2024/01/10 | 9,530 | 9,580 | 9,220 | 9,260 | 132,700 |
2024/01/09 | 9,320 | 9,570 | 9,320 | 9,520 | 257,700 |
2024/01/05 | 9,590 | 9,720 | 8,840 | 8,880 | 302,200 |
2024/01/04 | 9,500 | 9,620 | 9,070 | 9,600 | 198,300 |
2023/12/29 | 9,740 | 9,910 | 9,430 | 9,680 | 149,500 |
2023/12/28 | 9,560 | 9,800 | 9,530 | 9,590 | 104,800 |
2023/12/27 | 9,350 | 9,620 | 9,350 | 9,500 | 66,700 |
2023/12/26 | 9,010 | 9,320 | 9,010 | 9,300 | 41,900 |
2023/12/25 | 9,220 | 9,260 | 9,030 | 9,100 | 59,100 |
2023/12/22 | 9,490 | 9,510 | 9,110 | 9,140 | 92,600 |
2023/12/21 | 9,470 | 9,470 | 9,320 | 9,430 | 50,100 |
2023/12/20 | 9,150 | 9,520 | 9,150 | 9,380 | 105,900 |
2023/12/19 | 8,970 | 9,190 | 8,970 | 9,100 | 87,200 |
2023/12/18 | 8,800 | 8,940 | 8,720 | 8,920 | 77,300 |
2023/12/15 | 9,190 | 9,280 | 8,860 | 8,870 | 178,700 |
2023/12/14 | 9,620 | 9,790 | 9,140 | 9,140 | 139,400 |
2023/12/13 | 9,650 | 9,850 | 9,590 | 9,770 | 83,800 |
2023/12/12 | 9,670 | 9,730 | 9,520 | 9,650 | 111,400 |
2023/12/11 | 9,760 | 9,800 | 9,540 | 9,580 | 102,700 |
2023/12/08 | 9,870 | 9,950 | 9,410 | 9,580 | 233,800 |
2023/12/07 | 9,110 | 9,850 | 9,110 | 9,850 | 300,100 |
2023/12/06 | 8,850 | 9,240 | 8,850 | 9,170 | 76,500 |
2023/12/05 | 8,750 | 8,940 | 8,660 | 8,790 | 98,100 |
2023/12/04 | 9,120 | 9,120 | 8,850 | 8,880 | 104,300 |
2023/12/01 | 9,420 | 9,440 | 9,120 | 9,130 | 192,800 |
2023/11/30 | 9,180 | 9,730 | 9,180 | 9,720 | 204,800 |
2023/11/29 | 8,820 | 9,270 | 8,810 | 9,210 | 89,900 |
2023/11/28 | 9,000 | 9,090 | 8,870 | 8,930 | 72,000 |
2023/11/27 | 9,180 | 9,240 | 9,030 | 9,040 | 52,900 |
2023/11/24 | 9,020 | 9,270 | 8,930 | 9,180 | 74,700 |
2023/11/22 | 9,010 | 9,260 | 8,990 | 9,080 | 68,900 |
2023/11/21 | 9,080 | 9,130 | 8,810 | 9,010 | 81,400 |
2023/11/20 | 8,970 | 9,150 | 8,960 | 9,080 | 79,200 |
2023/11/17 | 8,600 | 9,120 | 8,570 | 9,100 | 126,800 |
2023/11/16 | 8,520 | 8,900 | 8,520 | 8,580 | 114,300 |
2023/11/15 | 8,640 | 8,810 | 8,530 | 8,670 | 206,900 |
2023/11/14 | 9,030 | 9,160 | 8,630 | 8,760 | 201,000 |
2023/11/13 | 9,140 | 9,570 | 9,140 | 9,250 | 174,800 |
2023/11/10 | 9,030 | 9,280 | 8,390 | 9,120 | 372,900 |
2023/11/09 | 8,720 | 8,790 | 8,610 | 8,650 | 86,500 |
2023/11/08 | 8,630 | 8,870 | 8,630 | 8,870 | 155,300 |
2023/11/07 | 8,700 | 8,880 | 8,610 | 8,750 | 124,500 |
2023/11/06 | 8,890 | 9,030 | 8,620 | 8,750 | 211,000 |
2023/11/02 | 8,910 | 9,050 | 8,720 | 8,880 | 212,900 |
2023/11/01 | 8,990 | 9,100 | 8,680 | 8,770 | 298,900 |
2023/10/31 | 8,680 | 8,780 | 8,560 | 8,780 | 270,700 |
2023/10/30 | 8,410 | 8,710 | 8,410 | 8,640 | 556,200 |
2023/10/27 | 8,180 | 8,330 | 8,070 | 8,300 | 226,000 |
2023/10/26 | 8,420 | 8,480 | 7,960 | 7,960 | 228,200 |
2023/10/25 | 8,560 | 8,640 | 8,390 | 8,420 | 161,700 |
2023/10/24 | 8,410 | 8,610 | 8,310 | 8,560 | 253,800 |
2023/10/23 | 8,360 | 8,580 | 8,350 | 8,350 | 397,000 |
2023/10/20 | 7,930 | 8,360 | 7,890 | 8,310 | 401,600 |
2023/10/19 | 7,720 | 7,930 | 7,720 | 7,850 | 265,800 |
2023/10/18 | 7,540 | 7,710 | 7,470 | 7,670 | 117,000 |
2023/10/17 | 7,440 | 7,630 | 7,340 | 7,540 | 217,300 |
2023/10/16 | 7,240 | 7,240 | 6,880 | 7,140 | 174,000 |
2023/10/13 | 7,080 | 7,410 | 7,020 | 7,350 | 299,300 |
2023/10/12 | 6,600 | 7,090 | 6,560 | 7,080 | 209,900 |
2023/10/11 | 6,560 | 6,560 | 6,340 | 6,340 | 44,800 |
2023/10/10 | 6,260 | 6,550 | 6,260 | 6,540 | 89,000 |
2023/10/06 | 6,280 | 6,400 | 6,140 | 6,170 | 57,100 |
2023/10/05 | 6,250 | 6,460 | 6,230 | 6,330 | 87,700 |
2023/10/04 | 6,300 | 6,320 | 6,200 | 6,250 | 82,800 |
2023/10/03 | 6,440 | 6,450 | 6,340 | 6,370 | 42,600 |
2023/10/02 | 6,460 | 6,600 | 6,380 | 6,390 | 78,800 |
2023/09/29 | 6,580 | 6,640 | 6,420 | 6,450 | 94,900 |
2023/09/28 | 6,310 | 6,540 | 6,310 | 6,480 | 92,700 |
2023/09/27 | 6,210 | 6,410 | 6,190 | 6,400 | 60,700 |
2023/09/26 | 6,440 | 6,500 | 6,280 | 6,310 | 60,200 |
2023/09/25 | 6,450 | 6,490 | 6,410 | 6,450 | 50,100 |
2023/09/22 | 6,420 | 6,470 | 6,340 | 6,400 | 57,500 |
2023/09/21 | 6,450 | 6,590 | 6,420 | 6,450 | 72,200 |
2023/09/20 | 6,550 | 6,600 | 6,470 | 6,470 | 49,800 |
2023/09/19 | 6,510 | 6,620 | 6,500 | 6,560 | 52,100 |
2023/09/15 | 6,690 | 6,770 | 6,590 | 6,600 | 99,300 |
2023/09/14 | 6,500 | 6,690 | 6,500 | 6,590 | 110,100 |
2023/09/13 | 6,670 | 6,670 | 6,470 | 6,500 | 74,200 |
2023/09/12 | 6,760 | 6,830 | 6,590 | 6,670 | 48,900 |
2023/09/11 | 6,640 | 6,770 | 6,640 | 6,700 | 74,600 |
2023/09/08 | 6,710 | 6,800 | 6,630 | 6,680 | 85,200 |
2023/09/07 | 6,950 | 7,020 | 6,790 | 6,800 | 80,200 |
2023/09/06 | 7,090 | 7,120 | 6,980 | 7,020 | 69,600 |
2023/09/05 | 7,080 | 7,100 | 6,970 | 7,090 | 62,400 |
2023/09/04 | 6,970 | 7,130 | 6,910 | 7,050 | 81,900 |
2023/09/01 | 6,990 | 7,010 | 6,890 | 6,940 | 113,400 |
2023/08/31 | 7,130 | 7,150 | 6,870 | 6,990 | 217,200 |
2023/08/30 | 7,350 | 7,430 | 7,130 | 7,170 | 118,700 |
2023/08/29 | 7,520 | 7,540 | 7,200 | 7,200 | 119,700 |
2023/08/28 | 7,500 | 7,700 | 7,500 | 7,570 | 92,800 |
2023/08/25 | 7,430 | 7,540 | 7,400 | 7,530 | 59,300 |
2023/08/24 | 7,460 | 7,510 | 7,400 | 7,480 | 44,400 |
2023/08/23 | 7,300 | 7,460 | 7,300 | 7,460 | 38,600 |
2023/08/22 | 7,330 | 7,440 | 7,300 | 7,380 | 62,500 |
2023/08/21 | 7,250 | 7,360 | 7,190 | 7,340 | 60,000 |
2023/08/18 | 7,170 | 7,390 | 7,170 | 7,270 | 80,300 |
2023/08/17 | 7,350 | 7,460 | 7,170 | 7,270 | 142,700 |
2023/08/16 | 7,360 | 7,700 | 7,350 | 7,400 | 188,900 |
2023/08/15 | 7,520 | 7,650 | 7,390 | 7,440 | 124,600 |
2023/08/14 | 7,210 | 7,530 | 7,160 | 7,480 | 211,600 |
2023/08/10 | 6,640 | 7,270 | 6,610 | 7,250 | 452,900 |
2023/08/09 | 6,650 | 6,650 | 6,440 | 6,650 | 242,500 |
2023/08/08 | 5,770 | 5,820 | 5,650 | 5,650 | 104,500 |
2023/08/07 | 5,810 | 5,870 | 5,670 | 5,870 | 93,700 |
2023/08/04 | 5,630 | 5,900 | 5,630 | 5,880 | 91,500 |
2023/08/03 | 5,690 | 5,820 | 5,540 | 5,730 | 193,400 |
2023/08/02 | 5,900 | 6,040 | 5,860 | 6,030 | 77,200 |
2023/08/01 | 5,810 | 5,960 | 5,790 | 5,960 | 69,800 |
2023/07/31 | 5,770 | 5,810 | 5,740 | 5,780 | 59,200 |
2023/07/28 | 5,430 | 5,700 | 5,400 | 5,670 | 89,200 |
2023/07/27 | 5,540 | 5,560 | 5,480 | 5,500 | 32,000 |
2023/07/26 | 5,510 | 5,610 | 5,500 | 5,570 | 74,100 |
2023/07/25 | 5,380 | 5,500 | 5,330 | 5,480 | 47,300 |
2023/07/24 | 5,380 | 5,380 | 5,300 | 5,380 | 22,700 |
2023/07/21 | 5,400 | 5,400 | 5,310 | 5,340 | 37,600 |
2023/07/20 | 5,440 | 5,450 | 5,380 | 5,390 | 30,200 |
2023/07/19 | 5,410 | 5,450 | 5,360 | 5,440 | 31,900 |
2023/07/18 | 5,320 | 5,370 | 5,260 | 5,340 | 38,400 |
2023/07/14 | 5,280 | 5,290 | 5,210 | 5,280 | 29,300 |
2023/07/13 | 5,270 | 5,330 | 5,230 | 5,270 | 37,300 |
2023/07/12 | 5,400 | 5,410 | 5,220 | 5,220 | 71,700 |
2023/07/11 | 5,580 | 5,580 | 5,370 | 5,430 | 98,300 |
2023/07/10 | 5,560 | 5,600 | 5,500 | 5,580 | 41,900 |
2023/07/07 | 5,540 | 5,590 | 5,500 | 5,560 | 36,900 |
2023/07/06 | 5,550 | 5,600 | 5,500 | 5,560 | 45,000 |
2023/07/05 | 5,630 | 5,660 | 5,560 | 5,650 | 30,600 |
2023/07/04 | 5,630 | 5,740 | 5,550 | 5,630 | 71,000 |
2023/07/03 | 5,530 | 5,670 | 5,520 | 5,650 | 88,200 |
2023/06/30 | 5,430 | 5,490 | 5,390 | 5,430 | 70,800 |
2023/06/29 | 5,470 | 5,550 | 5,380 | 5,430 | 89,300 |
2023/06/28 | 5,280 | 5,480 | 5,220 | 5,390 | 140,600 |
2023/06/27 | 5,110 | 5,260 | 5,030 | 5,130 | 222,700 |
2023/06/26 | 5,260 | 5,380 | 5,240 | 5,310 | 116,700 |
2023/06/23 | 5,400 | 5,420 | 5,240 | 5,270 | 132,200 |
2023/06/22 | 5,520 | 5,610 | 5,420 | 5,460 | 135,600 |
2023/06/21 | 5,500 | 5,570 | 5,440 | 5,520 | 98,400 |
2023/06/20 | 5,480 | 5,640 | 5,470 | 5,540 | 134,600 |
2023/06/19 | 5,500 | 5,650 | 5,480 | 5,520 | 152,700 |
2023/06/16 | 5,340 | 5,520 | 5,340 | 5,490 | 347,500 |
2023/06/15 | 4,950 | 5,350 | 4,920 | 5,260 | 241,300 |
2023/06/14 | 4,945 | 5,040 | 4,905 | 5,000 | 124,200 |
2023/06/13 | 4,845 | 4,875 | 4,795 | 4,875 | 120,000 |
2023/06/12 | 4,705 | 4,880 | 4,705 | 4,850 | 181,500 |
2023/06/09 | 4,620 | 4,850 | 4,600 | 4,845 | 397,800 |
2023/06/08 | 4,440 | 4,540 | 4,430 | 4,520 | 218,800 |
2023/06/07 | 4,400 | 4,485 | 4,370 | 4,370 | 205,200 |
2023/06/06 | 4,265 | 4,365 | 4,230 | 4,350 | 175,000 |
2023/06/05 | 4,190 | 4,280 | 4,180 | 4,280 | 154,000 |