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
2017/12/29 2,888 2,896 2,874 2,883 16,400
2017/12/28 2,901 2,910 2,884 2,885 17,000
2017/12/27 2,902 2,918 2,896 2,900 9,900
2017/12/26 2,930 2,930 2,899 2,902 19,500
2017/12/25 2,929 2,930 2,904 2,914 19,900
2017/12/22 2,937 2,940 2,919 2,927 37,500
2017/12/21 2,934 2,940 2,925 2,937 33,600
2017/12/20 2,862 2,925 2,862 2,913 40,000
2017/12/19 2,892 2,903 2,861 2,861 41,600
2017/12/18 2,870 2,915 2,867 2,896 68,300
2017/12/15 2,823 2,853 2,815 2,846 69,700
2017/12/14 2,823 2,837 2,823 2,833 54,600
2017/12/13 2,848 2,849 2,810 2,819 99,500
2017/12/12 2,895 2,896 2,846 2,855 79,300
2017/12/11 2,915 2,915 2,879 2,891 48,400
2017/12/08 2,831 2,907 2,831 2,903 92,200
2017/12/07 2,837 2,887 2,827 2,881 58,100
2017/12/06 2,858 2,886 2,819 2,843 101,700
2017/12/05 2,908 2,908 2,881 2,889 56,900
2017/12/04 2,912 2,944 2,910 2,911 77,000
2017/12/01 2,862 2,920 2,862 2,912 85,700
2017/11/30 2,866 2,885 2,831 2,861 93,300
2017/11/29 2,872 2,922 2,864 2,885 83,400
2017/11/28 2,909 2,921 2,880 2,881 69,800
2017/11/27 2,939 2,951 2,919 2,923 49,700
2017/11/24 2,909 2,952 2,906 2,940 89,000
2017/11/22 2,981 2,985 2,901 2,906 89,900
2017/11/21 2,947 2,974 2,937 2,937 82,600
2017/11/20 2,878 2,929 2,876 2,922 41,300
2017/11/17 2,901 2,912 2,869 2,878 52,500
2017/11/16 2,860 2,915 2,860 2,887 61,900
2017/11/15 2,920 2,926 2,848 2,876 87,300
2017/11/14 2,915 2,936 2,915 2,920 61,400
2017/11/13 2,941 2,943 2,914 2,919 54,600
2017/11/10 2,934 2,961 2,934 2,961 69,400
2017/11/09 2,965 2,982 2,937 2,965 143,500
2017/11/08 2,943 2,977 2,923 2,960 101,300
2017/11/07 2,948 2,988 2,947 2,963 143,400
2017/11/06 2,950 2,966 2,908 2,938 77,000
2017/11/02 2,975 2,975 2,942 2,947 72,600
2017/11/01 2,974 2,980 2,948 2,971 96,200
2017/10/31 2,970 2,975 2,953 2,974 51,100
2017/10/30 2,966 2,979 2,931 2,973 120,600
2017/10/27 2,915 2,974 2,897 2,950 91,900
2017/10/26 2,904 2,939 2,904 2,915 101,400
2017/10/25 2,900 2,920 2,891 2,900 57,900
2017/10/24 2,832 2,901 2,832 2,898 99,000
2017/10/23 2,828 2,834 2,785 2,832 97,900
2017/10/20 2,800 2,809 2,772 2,801 62,300
2017/10/19 2,821 2,831 2,803 2,817 69,800
2017/10/18 2,855 2,855 2,828 2,844 59,700
2017/10/17 2,847 2,857 2,838 2,855 42,600
2017/10/16 2,879 2,883 2,850 2,858 47,200
2017/10/13 2,884 2,888 2,847 2,875 55,000
2017/10/12 2,860 2,897 2,854 2,888 50,100
2017/10/11 2,865 2,871 2,838 2,856 49,300
2017/10/10 2,856 2,883 2,848 2,871 55,400
2017/10/06 2,828 2,858 2,828 2,850 56,800
2017/10/05 2,850 2,850 2,811 2,828 83,500
2017/10/04 2,894 2,894 2,842 2,854 65,600
2017/10/03 2,910 2,910 2,878 2,894 49,500
2017/10/02 2,906 2,955 2,893 2,900 95,900
2017/09/29 2,900 2,909 2,889 2,900 40,700
2017/09/28 2,896 2,907 2,863 2,900 106,900
2017/09/27 2,900 2,939 2,890 2,900 97,700
2017/09/27 1 -> 0.20 分割
2017/09/26 565 575 563 575 318,000
2017/09/25 568 574 567 569 218,000
2017/09/22 570 570 562 568 205,000
2017/09/21 576 576 567 569 241,000
2017/09/20 581 581 570 574 389,000
2017/09/19 586 586 572 573 616,000
2017/09/15 571 580 567 580 843,000
2017/09/14 573 576 558 563 549,000
2017/09/13 570 589 566 570 1,272,000
2017/09/12 534 557 531 555 724,000
2017/09/11 534 540 529 529 421,000
2017/09/08 533 538 531 536 354,000
2017/09/07 563 564 528 532 1,035,000
2017/09/06 546 565 542 563 499,000
2017/09/05 558 559 548 550 756,000
2017/09/04 542 547 539 544 248,000
2017/09/01 537 544 531 543 177,000
2017/08/31 539 540 528 530 361,000
2017/08/30 543 558 536 536 888,000
2017/08/29 514 516 512 513 214,000
2017/08/28 516 518 512 512 271,000
2017/08/25 518 519 515 516 139,000
2017/08/24 516 522 515 519 104,000
2017/08/23 518 519 515 516 123,000
2017/08/22 518 518 511 514 293,000
2017/08/21 521 521 514 515 160,000
2017/08/18 508 520 507 519 256,000
2017/08/17 520 520 511 515 159,000
2017/08/16 522 529 519 519 214,000
2017/08/15 531 534 526 527 142,000
2017/08/14 523 526 519 526 306,000
2017/08/10 527 532 526 530 191,000
2017/08/09 530 530 521 527 154,000
2017/08/08 523 532 523 529 227,000
2017/08/07 557 557 521 522 473,000
2017/08/04 555 558 552 554 102,000
2017/08/03 559 559 555 557 70,000
2017/08/02 556 557 552 557 69,000
2017/08/01 552 558 552 555 112,000
2017/07/31 554 559 553 555 76,000
2017/07/28 554 558 554 558 97,000
2017/07/27 554 560 552 557 163,000
2017/07/26 560 561 551 554 120,000
2017/07/25 563 565 554 555 139,000
2017/07/24 560 567 556 567 190,000
2017/07/21 562 566 561 564 101,000
2017/07/20 566 570 563 564 136,000
2017/07/19 564 571 562 568 155,000
2017/07/18 558 564 558 564 154,000
2017/07/14 562 564 557 558 160,000
2017/07/13 559 565 559 562 189,000
2017/07/12 548 562 548 561 240,000
2017/07/11 544 549 540 548 115,000
2017/07/10 538 547 538 544 174,000
2017/07/07 540 546 537 537 241,000
2017/07/06 549 551 547 549 167,000
2017/07/05 552 554 548 551 228,000
2017/07/04 552 555 546 550 259,000
2017/07/03 548 553 545 552 162,000
2017/06/30 546 548 541 545 228,000
2017/06/29 545 550 541 550 270,000
2017/06/28 545 552 541 546 337,000
2017/06/27 541 548 536 548 351,000
2017/06/26 546 546 541 543 162,000
2017/06/23 534 547 534 543 438,000
2017/06/22 537 538 534 536 415,000
2017/06/21 534 537 532 534 300,000
2017/06/20 536 540 533 534 554,000
2017/06/19 536 536 534 534 182,000
2017/06/16 532 538 529 536 780,000
2017/06/15 528 534 521 528 445,000
2017/06/14 526 528 521 527 399,000
2017/06/13 523 527 522 525 217,000
2017/06/12 521 525 519 521 448,000
2017/06/09 511 519 510 519 290,000
2017/06/08 517 520 513 520 196,000
2017/06/07 514 516 509 512 155,000
2017/06/06 522 522 512 514 101,000
2017/06/05 517 522 514 519 313,000
2017/06/02 510 518 510 517 242,000
2017/06/01 500 509 500 509 132,000
2017/05/31 506 506 499 502 105,000
2017/05/30 503 505 500 505 122,000
2017/05/29 503 508 503 505 145,000
2017/05/26 512 512 507 509 154,000
2017/05/25 509 512 507 508 154,000
2017/05/24 508 513 507 510 226,000
2017/05/23 504 506 503 505 186,000
2017/05/22 502 506 501 504 246,000
2017/05/19 495 499 490 498 262,000
2017/05/18 500 500 496 496 246,000
2017/05/17 506 510 505 505 164,000
2017/05/16 510 511 507 510 129,000
2017/05/15 512 512 508 508 126,000
2017/05/12 514 517 512 513 135,000
2017/05/11 512 520 511 517 251,000
2017/05/10 520 523 509 514 413,000
2017/05/09 513 519 513 519 295,000
2017/05/08 510 517 508 517 447,000
2017/05/02 508 510 506 507 178,000
2017/05/01 507 509 505 508 171,000
2017/04/28 507 508 503 506 163,000
2017/04/27 503 508 503 505 233,000
2017/04/26 503 504 501 502 125,000
2017/04/25 501 503 499 501 153,000
2017/04/24 502 504 496 501 222,000
2017/04/21 494 499 492 496 226,000
2017/04/20 491 496 485 492 250,000
2017/04/19 477 492 476 485 317,000
2017/04/18 470 481 470 475 257,000
2017/04/17 466 469 465 467 182,000
2017/04/14 470 474 463 464 230,000
2017/04/13 471 478 467 472 323,000
2017/04/12 493 494 483 483 258,000
2017/04/11 497 498 491 493 193,000
2017/04/10 492 497 490 495 178,000
2017/04/07 484 489 480 486 175,000
2017/04/06 488 492 481 484 242,000
2017/04/05 495 498 491 491 171,000
2017/04/04 500 501 491 494 146,000
2017/04/03 496 507 495 502 190,000
2017/03/31 503 505 496 497 186,000
2017/03/30 505 508 503 503 130,000
2017/03/29 508 510 505 509 152,000
2017/03/28 501 511 500 511 213,000
2017/03/27 502 503 497 500 147,000
2017/03/24 498 506 497 503 184,000
2017/03/23 495 495 492 492 97,000
2017/03/22 501 504 493 494 177,000
2017/03/21 506 507 501 507 117,000
2017/03/17 504 509 504 509 138,000
2017/03/16 508 511 505 508 83,000
2017/03/15 511 511 505 511 99,000
2017/03/14 509 511 507 509 115,000
2017/03/13 509 511 508 509 200,000
2017/03/10 511 512 508 510 334,000
2017/03/09 507 511 502 511 122,000
2017/03/08 508 508 502 505 110,000
2017/03/07 508 511 507 508 81,000
2017/03/06 506 511 505 509 119,000
2017/03/03 509 509 503 506 188,000
2017/03/02 508 509 506 508 193,000
2017/03/01 503 505 499 504 213,000
2017/02/28 500 504 499 500 236,000
2017/02/27 498 501 494 499 217,000
2017/02/24 492 498 492 498 155,000
2017/02/23 493 495 488 492 85,000
2017/02/22 492 492 490 492 124,000
2017/02/21 495 495 490 494 118,000
2017/02/20 496 496 492 495 114,000
2017/02/17 496 498 493 498 82,000
2017/02/16 499 499 494 495 72,000
2017/02/15 490 499 490 499 197,000
2017/02/14 499 500 495 495 150,000
2017/02/13 499 504 495 499 415,000
2017/02/10 486 495 486 494 174,000
2017/02/09 486 487 479 479 136,000
2017/02/08 488 489 484 486 118,000
2017/02/07 486 489 483 485 125,000
2017/02/06 492 492 488 489 70,000
2017/02/03 494 496 488 492 160,000
2017/02/02 498 499 491 493 122,000
2017/02/01 496 499 491 498 194,000
2017/01/31 493 498 490 496 122,000
2017/01/30 497 498 493 494 152,000
2017/01/27 495 499 489 497 229,000
2017/01/26 496 498 491 495 273,000
2017/01/25 486 495 486 493 279,000
2017/01/24 483 483 477 483 156,000
2017/01/23 488 495 479 483 397,000
2017/01/20 483 489 478 488 270,000
2017/01/19 479 484 477 482 149,000
2017/01/18 475 481 468 479 231,000
2017/01/17 489 489 478 480 173,000
2017/01/16 485 489 482 489 250,000
2017/01/13 481 489 481 487 272,000
2017/01/12 482 485 478 483 170,000
2017/01/11 482 487 481 482 223,000
2017/01/10 485 486 481 481 277,000
2017/01/06 479 485 479 485 195,000
2017/01/05 481 481 477 479 142,000
2017/01/04 470 480 470 479 189,000

このページの先頭へ