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
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

このページの先頭へ