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

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
2026/07/09 1,780 1,808 1,775 1,784 303,800
2026/07/08 1,815 1,845 1,802 1,802 295,900
2026/07/07 1,881 1,898 1,827 1,828 500,800
2026/07/06 1,904 1,916 1,873 1,880 312,900
2026/07/03 1,868 1,882 1,863 1,878 303,200
2026/07/02 1,873 1,883 1,855 1,864 279,500
2026/07/01 1,890 1,890 1,870 1,877 236,900
2026/06/30 1,913 1,930 1,872 1,884 413,700
2026/06/29 1,886 1,900 1,844 1,881 319,400
2026/06/26 1,880 1,887 1,843 1,863 252,800
2026/06/25 1,938 1,938 1,883 1,889 271,500
2026/06/24 1,915 1,934 1,894 1,898 259,200
2026/06/23 1,979 1,998 1,916 1,925 293,400
2026/06/22 1,986 2,005 1,961 1,970 339,200
2026/06/19 1,966 2,007 1,947 1,979 613,200
2026/06/18 1,943 1,975 1,913 1,944 351,300
2026/06/17 1,964 1,970 1,925 1,934 325,100
2026/06/16 1,921 1,972 1,914 1,948 465,100
2026/06/15 1,855 1,946 1,843 1,931 508,200
2026/06/12 1,811 1,821 1,788 1,803 447,600
2026/06/11 1,730 1,783 1,722 1,778 281,100
2026/06/10 1,782 1,795 1,754 1,770 402,400
2026/06/09 1,819 1,840 1,776 1,785 323,900
2026/06/08 1,785 1,823 1,774 1,798 492,700
2026/06/05 1,786 1,828 1,770 1,825 283,400
2026/06/04 1,811 1,834 1,786 1,793 529,400
2026/06/03 1,821 1,866 1,817 1,832 242,600
2026/06/02 1,826 1,835 1,771 1,821 416,200
2026/06/01 1,863 1,910 1,851 1,854 364,500
2026/05/29 1,856 1,912 1,853 1,880 479,700
2026/05/28 1,841 1,855 1,816 1,849 369,400
2026/05/27 1,850 1,857 1,796 1,813 602,100
2026/05/26 1,873 1,881 1,837 1,856 387,000
2026/05/25 1,886 1,908 1,854 1,877 446,800
2026/05/22 1,823 1,880 1,810 1,846 468,900
2026/05/21 1,806 1,820 1,786 1,793 399,800
2026/05/20 1,821 1,823 1,758 1,776 452,200
2026/05/19 1,870 1,879 1,827 1,838 413,600
2026/05/18 1,837 1,853 1,820 1,843 471,900
2026/05/15 1,893 1,912 1,809 1,831 592,300
2026/05/14 1,916 1,930 1,891 1,920 597,400
2026/05/13 1,818 1,945 1,802 1,922 1,183,400
2026/05/12 1,899 1,906 1,842 1,857 505,100
2026/05/11 1,870 1,885 1,862 1,879 265,200
2026/05/08 1,881 1,899 1,826 1,860 353,200
2026/05/07 1,896 1,939 1,889 1,909 296,000
2026/05/01 1,875 1,876 1,844 1,850 288,900
2026/04/30 1,860 1,871 1,840 1,871 385,800
2026/04/28 1,849 1,886 1,842 1,886 268,700
2026/04/27 1,805 1,839 1,786 1,832 317,500
2026/04/24 1,823 1,867 1,820 1,828 326,000
2026/04/23 1,850 1,852 1,817 1,843 435,800
2026/04/22 1,899 1,899 1,840 1,852 420,600
2026/04/21 1,947 1,972 1,902 1,916 505,700
2026/04/20 1,926 1,946 1,918 1,944 345,900
2026/04/17 1,908 1,924 1,895 1,914 341,300
2026/04/16 1,900 1,911 1,882 1,897 322,800
2026/04/15 1,912 1,943 1,883 1,888 247,700
2026/04/14 1,911 1,921 1,881 1,894 275,200
2026/04/13 1,896 1,901 1,847 1,883 310,400
2026/04/10 1,895 1,914 1,877 1,896 392,700
2026/04/09 1,888 1,894 1,865 1,890 378,200
2026/04/08 1,846 1,892 1,829 1,888 538,000
2026/04/07 1,749 1,773 1,748 1,766 331,200
2026/04/06 1,730 1,749 1,722 1,733 265,400
2026/04/03 1,750 1,761 1,729 1,730 584,500
2026/03/27 1,794 1,836 1,778 1,827 436,500
2026/03/26 1,854 1,866 1,795 1,834 661,900
2026/03/25 1,818 1,845 1,807 1,832 440,000
2026/03/24 1,765 1,767 1,740 1,765 409,600
2026/03/23 1,735 1,747 1,684 1,725 607,200
2026/03/19 1,911 1,911 1,805 1,815 592,100
2026/03/18 1,921 1,961 1,917 1,950 552,000
2026/03/17 1,964 1,982 1,912 1,921 294,300
2026/03/16 1,961 1,990 1,950 1,964 234,300
2026/03/13 1,935 2,007 1,931 1,983 559,200
2026/03/12 2,027 2,034 1,972 2,007 507,600
2026/03/11 2,107 2,124 2,066 2,074 322,100
2026/03/10 2,083 2,122 2,071 2,092 315,400
2026/03/09 2,018 2,048 1,984 2,033 438,600
2026/03/06 2,056 2,134 2,039 2,118 454,500
2026/03/05 2,158 2,175 2,083 2,099 511,100
2026/03/04 2,179 2,208 2,082 2,101 650,900
2026/03/03 2,330 2,383 2,264 2,270 350,300
2026/03/02 2,337 2,395 2,310 2,376 330,100
2026/02/27 2,367 2,405 2,325 2,354 614,300
2026/02/26 2,404 2,425 2,382 2,405 225,600
2026/02/25 2,418 2,420 2,382 2,404 262,400
2026/02/24 2,412 2,437 2,366 2,415 280,300
2026/02/20 2,370 2,395 2,351 2,385 182,900
2026/02/19 2,337 2,413 2,336 2,401 313,100
2026/02/18 2,314 2,378 2,302 2,345 364,000
2026/02/17 2,236 2,275 2,227 2,239 275,900
2026/02/16 2,301 2,309 2,240 2,261 560,400
2026/02/13 2,351 2,379 2,273 2,338 471,600
2026/02/12 2,320 2,401 2,310 2,392 430,600
2026/02/10 2,411 2,411 2,296 2,328 818,400
2026/02/09 2,493 2,500 2,417 2,417 455,600
2026/02/06 2,434 2,470 2,420 2,443 337,800
2026/02/05 2,446 2,534 2,409 2,429 770,700
2026/02/04 2,320 2,370 2,292 2,355 323,900
2026/02/03 2,267 2,304 2,244 2,300 276,300
2026/02/02 2,272 2,289 2,233 2,237 243,100
2026/01/30 2,220 2,272 2,217 2,244 318,700
2026/01/29 2,195 2,234 2,180 2,220 340,000
2026/01/28 2,190 2,204 2,170 2,184 296,500
2026/01/27 2,194 2,237 2,184 2,228 348,100
2026/01/26 2,187 2,219 2,181 2,192 308,000
2026/01/23 2,240 2,248 2,213 2,219 274,000
2026/01/22 2,202 2,264 2,190 2,240 416,100
2026/01/21 2,173 2,192 2,163 2,185 437,700
2026/01/20 2,235 2,243 2,153 2,198 584,200
2026/01/19 2,230 2,267 2,210 2,263 294,400
2026/01/16 2,242 2,264 2,219 2,237 272,000
2026/01/15 2,250 2,275 2,243 2,265 382,600
2026/01/14 2,258 2,258 2,226 2,240 295,500
2026/01/13 2,270 2,270 2,227 2,247 311,100
2026/01/09 2,240 2,245 2,212 2,220 278,700
2026/01/08 2,225 2,258 2,207 2,219 290,300
2026/01/07 2,230 2,274 2,212 2,259 381,200
2026/01/06 2,250 2,262 2,215 2,231 344,300
2026/01/05 2,201 2,275 2,192 2,241 527,100
2025/12/30 2,166 2,186 2,153 2,166 371,800
2025/12/29 2,206 2,220 2,142 2,179 430,100
2025/12/26 2,250 2,258 2,202 2,210 366,300
2025/12/25 2,200 2,264 2,182 2,251 340,700
2025/12/24 2,199 2,200 2,173 2,193 278,500
2025/12/23 2,173 2,209 2,169 2,198 427,300
2025/12/22 2,162 2,186 2,144 2,169 302,500
2025/12/19 2,171 2,178 2,142 2,149 537,700
2025/12/18 2,160 2,192 2,135 2,171 627,500
2025/12/17 2,140 2,141 2,078 2,132 546,000
2025/12/16 2,190 2,195 2,144 2,148 371,600
2025/12/15 2,160 2,222 2,155 2,209 371,200
2025/12/12 2,150 2,185 2,132 2,177 347,800
2025/12/11 2,123 2,144 2,094 2,116 384,800
2025/12/10 2,115 2,157 2,100 2,124 472,500
2025/12/09 2,175 2,186 2,086 2,115 612,200
2025/12/08 2,182 2,185 2,144 2,171 631,600
2025/12/05 2,173 2,218 2,171 2,193 768,700
2025/12/04 2,141 2,273 2,136 2,215 769,300
2025/12/03 2,164 2,166 2,090 2,125 579,800
2025/12/02 2,173 2,202 2,145 2,164 537,600
2025/12/01 2,200 2,204 2,164 2,173 437,700
2025/11/28 2,171 2,219 2,163 2,203 476,500
2025/11/27 2,139 2,197 2,123 2,190 762,500
2025/11/26 2,030 2,130 2,015 2,112 903,500
2025/11/25 2,001 2,034 1,987 2,010 612,600
2025/11/21 1,915 2,009 1,914 2,001 591,500
2025/11/20 1,936 1,961 1,910 1,943 319,500
2025/11/19 1,924 1,942 1,885 1,896 455,400
2025/11/18 1,984 1,990 1,913 1,926 479,300
2025/11/17 1,989 1,998 1,960 1,984 543,000
2025/11/14 1,930 2,009 1,920 2,005 1,102,900
2025/11/13 1,862 1,922 1,856 1,919 802,300
2025/11/12 1,856 1,875 1,839 1,862 540,800
2025/11/11 1,861 1,869 1,803 1,848 955,800
2025/11/10 1,810 1,905 1,765 1,880 2,048,400
2025/11/07 1,617 1,626 1,602 1,618 269,200
2025/11/06 1,622 1,636 1,610 1,624 376,500
2025/11/05 1,601 1,613 1,569 1,598 330,900
2025/11/04 1,628 1,653 1,612 1,612 333,200
2025/10/31 1,636 1,648 1,619 1,648 360,800
2025/10/30 1,584 1,623 1,584 1,616 396,300
2025/10/29 1,600 1,609 1,583 1,585 469,400
2025/10/28 1,641 1,652 1,600 1,600 345,700
2025/10/27 1,650 1,657 1,634 1,650 726,900
2025/10/24 1,630 1,636 1,615 1,630 264,100
2025/10/23 1,630 1,631 1,613 1,615 263,600
2025/10/22 1,629 1,657 1,623 1,634 320,000
2025/10/21 1,660 1,662 1,612 1,617 484,100
2025/10/20 1,665 1,667 1,634 1,634 663,400
2025/10/17 1,610 1,642 1,601 1,641 290,600
2025/10/16 1,620 1,625 1,597 1,605 722,300
2025/10/15 1,610 1,618 1,598 1,601 678,100
2025/10/14 1,610 1,633 1,589 1,596 428,000
2025/10/10 1,644 1,655 1,627 1,635 347,800
2025/10/09 1,648 1,675 1,646 1,656 514,700
2025/10/08 1,677 1,686 1,654 1,660 461,900
2025/10/07 1,679 1,712 1,668 1,685 481,700
2025/10/06 1,699 1,709 1,661 1,665 720,100
2025/10/03 1,639 1,671 1,639 1,665 218,000
2025/10/02 1,654 1,665 1,627 1,650 265,400
2025/10/01 1,642 1,651 1,615 1,634 521,400
2025/09/30 1,677 1,683 1,657 1,657 315,600
2025/09/29 1,699 1,699 1,662 1,674 340,000
2025/09/26 1,709 1,722 1,693 1,700 399,800
2025/09/25 1,708 1,729 1,698 1,714 391,900
2025/09/24 1,707 1,721 1,694 1,707 376,800
2025/09/22 1,760 1,763 1,714 1,714 311,600
2025/09/19 1,760 1,766 1,738 1,752 584,200
2025/09/18 1,700 1,725 1,688 1,724 702,100
2025/09/17 1,682 1,728 1,670 1,718 585,800
2025/09/16 1,748 1,763 1,726 1,738 350,400
2025/09/12 1,771 1,787 1,753 1,762 336,900
2025/09/11 1,768 1,786 1,758 1,770 385,700
2025/09/10 1,795 1,797 1,760 1,778 295,500
2025/09/09 1,805 1,820 1,785 1,802 317,600
2025/09/08 1,768 1,800 1,757 1,797 474,100
2025/09/05 1,798 1,798 1,761 1,771 384,500

このページの先頭へ