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
2019/12/30 3,205 3,205 3,150 3,150 13,900
2019/12/27 3,200 3,220 3,185 3,215 12,900
2019/12/26 3,155 3,170 3,120 3,170 18,100
2019/12/25 3,195 3,195 3,135 3,145 23,500
2019/12/24 3,155 3,180 3,150 3,180 11,600
2019/12/23 3,205 3,205 3,145 3,155 23,300
2019/12/20 3,215 3,215 3,180 3,180 27,700
2019/12/19 3,200 3,220 3,195 3,205 27,100
2019/12/18 3,220 3,235 3,120 3,140 74,300
2019/12/17 3,250 3,255 3,210 3,255 29,400
2019/12/16 3,250 3,255 3,195 3,225 45,800
2019/12/13 3,260 3,270 3,240 3,250 70,600
2019/12/12 3,280 3,290 3,235 3,260 56,900
2019/12/11 3,290 3,290 3,245 3,255 43,500
2019/12/10 3,275 3,285 3,245 3,270 41,200
2019/12/09 3,265 3,285 3,230 3,260 86,500
2019/12/06 3,160 3,215 3,145 3,195 81,300
2019/12/05 3,130 3,145 3,115 3,120 40,200
2019/12/04 3,050 3,115 3,045 3,100 43,800
2019/12/03 3,025 3,090 3,020 3,075 31,000
2019/12/02 3,060 3,085 3,040 3,050 21,100
2019/11/29 3,015 3,045 3,010 3,045 22,600
2019/11/28 3,040 3,040 3,015 3,015 28,900
2019/11/27 3,030 3,050 3,020 3,030 18,700
2019/11/26 3,045 3,050 3,015 3,030 46,900
2019/11/25 3,055 3,065 3,020 3,030 20,300
2019/11/22 3,065 3,085 3,020 3,020 39,100
2019/11/21 2,999 3,040 2,978 3,035 42,400
2019/11/20 3,020 3,050 3,005 3,010 19,300
2019/11/19 3,015 3,050 3,005 3,035 32,200
2019/11/18 3,075 3,075 3,025 3,040 29,100
2019/11/15 3,045 3,085 3,030 3,075 49,500
2019/11/14 3,055 3,065 3,015 3,015 20,500
2019/11/13 3,090 3,090 3,065 3,075 40,600
2019/11/12 3,100 3,105 3,050 3,070 61,700
2019/11/11 3,110 3,125 3,095 3,115 37,500
2019/11/08 3,120 3,120 3,055 3,075 63,700
2019/11/07 3,120 3,130 3,060 3,085 32,500
2019/11/06 3,135 3,135 3,070 3,085 42,500
2019/11/05 3,065 3,105 3,050 3,100 53,600
2019/11/01 3,045 3,045 3,005 3,020 29,300
2019/10/31 3,080 3,085 3,060 3,080 41,900
2019/10/30 3,010 3,085 2,995 3,080 125,900
2019/10/29 3,030 3,035 2,991 3,015 75,000
2019/10/28 2,992 2,998 2,970 2,976 43,700
2019/10/25 2,988 2,988 2,945 2,978 40,200
2019/10/24 3,000 3,005 2,970 2,978 55,000
2019/10/23 2,960 2,980 2,935 2,978 61,700
2019/10/21 2,911 2,961 2,911 2,949 68,500
2019/10/18 2,880 2,910 2,870 2,890 50,100
2019/10/17 2,877 2,897 2,849 2,870 42,500
2019/10/16 2,866 2,907 2,851 2,870 64,700
2019/10/15 2,840 2,866 2,815 2,837 66,500
2019/10/11 2,789 2,800 2,756 2,790 37,500
2019/10/10 2,742 2,757 2,693 2,753 51,100
2019/10/09 2,719 2,742 2,675 2,742 62,900
2019/10/08 2,730 2,740 2,706 2,730 50,900
2019/10/07 2,724 2,732 2,694 2,714 35,400
2019/10/04 2,718 2,737 2,697 2,736 37,100
2019/10/03 2,729 2,750 2,715 2,736 42,100
2019/10/02 2,771 2,800 2,771 2,795 61,800
2019/10/01 2,769 2,803 2,758 2,792 73,200
2019/09/30 2,746 2,783 2,732 2,769 52,900
2019/09/27 2,813 2,813 2,763 2,796 75,300
2019/09/26 2,827 2,865 2,813 2,829 75,600
2019/09/25 2,771 2,788 2,746 2,779 46,000
2019/09/24 2,754 2,800 2,751 2,770 58,100
2019/09/20 2,759 2,777 2,740 2,755 59,400
2019/09/19 2,685 2,756 2,685 2,752 115,200
2019/09/18 2,670 2,687 2,627 2,682 38,600
2019/09/17 2,665 2,693 2,600 2,674 56,600
2019/09/13 2,650 2,691 2,624 2,676 143,200
2019/09/12 2,566 2,627 2,562 2,608 85,100
2019/09/11 2,505 2,551 2,505 2,551 87,600
2019/09/10 2,480 2,495 2,467 2,495 38,900
2019/09/09 2,438 2,462 2,430 2,462 48,500
2019/09/06 2,456 2,458 2,429 2,434 26,000
2019/09/05 2,407 2,464 2,407 2,440 67,000
2019/09/04 2,388 2,402 2,374 2,380 38,500
2019/09/03 2,409 2,427 2,409 2,416 33,600
2019/09/02 2,444 2,454 2,414 2,416 23,900
2019/08/30 2,423 2,472 2,421 2,467 55,000
2019/08/29 2,422 2,425 2,383 2,391 50,100
2019/08/28 2,428 2,441 2,414 2,433 47,300
2019/08/27 2,392 2,433 2,377 2,429 51,100
2019/08/26 2,363 2,370 2,328 2,362 69,300
2019/08/23 2,432 2,434 2,401 2,413 61,100
2019/08/22 2,416 2,439 2,401 2,414 48,600
2019/08/21 2,405 2,446 2,402 2,429 74,700
2019/08/20 2,444 2,444 2,415 2,436 57,700
2019/08/19 2,490 2,502 2,451 2,451 40,700
2019/08/16 2,445 2,462 2,420 2,459 77,200
2019/08/15 2,482 2,497 2,468 2,476 36,400
2019/08/14 2,519 2,564 2,507 2,556 38,100
2019/08/13 2,517 2,538 2,500 2,510 66,100
2019/08/09 2,580 2,580 2,550 2,556 28,000
2019/08/08 2,532 2,605 2,529 2,577 48,800
2019/08/07 2,542 2,571 2,479 2,534 95,400
2019/08/06 2,442 2,466 2,402 2,442 102,600
2019/08/05 2,557 2,569 2,489 2,517 71,700
2019/08/02 2,620 2,631 2,565 2,588 77,600
2019/08/01 2,640 2,675 2,618 2,671 46,800
2019/07/31 2,660 2,695 2,654 2,661 55,800
2019/07/30 2,651 2,664 2,624 2,663 103,400
2019/07/29 2,650 2,660 2,644 2,651 51,600
2019/07/26 2,631 2,662 2,631 2,649 69,000
2019/07/25 2,640 2,658 2,633 2,649 64,700
2019/07/24 2,645 2,658 2,631 2,645 58,600
2019/07/23 2,597 2,643 2,593 2,632 32,800
2019/07/22 2,595 2,607 2,590 2,590 32,600
2019/07/19 2,565 2,594 2,560 2,581 45,400
2019/07/18 2,630 2,632 2,561 2,565 59,900
2019/07/17 2,627 2,650 2,620 2,630 34,600
2019/07/16 2,638 2,653 2,631 2,638 45,700
2019/07/12 2,651 2,667 2,646 2,650 41,200
2019/07/11 2,618 2,647 2,618 2,643 21,700
2019/07/10 2,630 2,633 2,585 2,626 53,700
2019/07/09 2,675 2,681 2,629 2,630 49,200
2019/07/08 2,694 2,699 2,681 2,682 56,500
2019/07/05 2,686 2,695 2,667 2,694 72,500
2019/07/04 2,684 2,706 2,676 2,691 73,500
2019/07/03 2,692 2,701 2,664 2,684 57,000
2019/07/02 2,684 2,711 2,684 2,698 76,000
2019/07/01 2,715 2,717 2,690 2,717 75,100
2019/06/28 2,698 2,709 2,688 2,691 49,600
2019/06/27 2,690 2,718 2,685 2,701 54,700
2019/06/26 2,697 2,715 2,687 2,690 51,300
2019/06/25 2,670 2,711 2,670 2,704 37,100
2019/06/24 2,692 2,702 2,669 2,690 32,900
2019/06/21 2,702 2,702 2,665 2,683 57,700
2019/06/20 2,683 2,692 2,658 2,676 38,400
2019/06/19 2,642 2,673 2,629 2,658 33,800
2019/06/18 2,709 2,709 2,640 2,640 38,100
2019/06/17 2,710 2,710 2,683 2,694 28,900
2019/06/14 2,725 2,731 2,684 2,710 41,500
2019/06/13 2,697 2,718 2,673 2,706 46,000
2019/06/12 2,753 2,753 2,700 2,729 39,000
2019/06/11 2,753 2,779 2,725 2,753 51,200
2019/06/10 2,705 2,743 2,702 2,738 46,400
2019/06/07 2,668 2,711 2,637 2,706 37,800
2019/06/06 2,648 2,704 2,636 2,683 108,100
2019/06/05 2,559 2,591 2,550 2,591 56,600
2019/06/04 2,541 2,558 2,507 2,546 42,600
2019/06/03 2,559 2,569 2,520 2,532 29,100
2019/05/31 2,590 2,621 2,581 2,609 32,100
2019/05/30 2,562 2,616 2,558 2,603 41,200
2019/05/29 2,566 2,594 2,522 2,581 46,300
2019/05/28 2,580 2,622 2,576 2,610 57,100
2019/05/27 2,570 2,578 2,551 2,563 24,600
2019/05/24 2,522 2,570 2,509 2,566 44,700
2019/05/23 2,567 2,579 2,555 2,561 42,500
2019/05/22 2,592 2,595 2,575 2,575 40,200
2019/05/21 2,601 2,608 2,574 2,575 20,700
2019/05/20 2,629 2,629 2,594 2,617 20,000
2019/05/17 2,636 2,647 2,595 2,605 48,700
2019/05/16 2,637 2,644 2,585 2,586 43,300
2019/05/15 2,723 2,740 2,673 2,679 90,700
2019/05/14 2,590 2,686 2,585 2,683 88,200
2019/05/13 2,600 2,673 2,590 2,614 128,300
2019/05/10 2,559 2,560 2,474 2,533 109,700
2019/05/09 2,566 2,587 2,533 2,572 103,500
2019/05/08 2,585 2,635 2,578 2,615 75,600
2019/05/07 2,675 2,680 2,617 2,622 65,000
2019/04/26 2,647 2,700 2,566 2,683 71,900
2019/04/25 2,677 2,691 2,613 2,678 96,300
2019/04/24 2,705 2,721 2,699 2,700 35,100
2019/04/23 2,728 2,738 2,692 2,703 51,500
2019/04/22 2,746 2,746 2,712 2,745 17,600
2019/04/19 2,758 2,763 2,724 2,733 26,500
2019/04/18 2,796 2,796 2,716 2,725 32,500
2019/04/17 2,765 2,796 2,741 2,792 31,800
2019/04/16 2,787 2,795 2,761 2,774 21,400
2019/04/15 2,786 2,810 2,758 2,786 68,100
2019/04/12 2,741 2,741 2,714 2,736 24,400
2019/04/11 2,749 2,749 2,709 2,714 21,600
2019/04/10 2,726 2,757 2,694 2,749 54,700
2019/04/09 2,814 2,814 2,733 2,776 82,100
2019/04/08 2,840 2,852 2,758 2,799 74,500
2019/04/05 2,848 2,872 2,814 2,829 40,300
2019/04/04 2,852 2,869 2,833 2,846 59,900
2019/04/03 2,839 2,903 2,833 2,873 70,000
2019/04/02 2,799 2,830 2,783 2,825 55,200
2019/04/01 2,760 2,792 2,748 2,783 41,300
2019/03/29 2,717 2,730 2,708 2,714 23,900
2019/03/28 2,722 2,732 2,697 2,704 59,800
2019/03/27 2,761 2,772 2,728 2,772 33,500
2019/03/26 2,763 2,806 2,745 2,805 54,700
2019/03/25 2,738 2,738 2,695 2,712 39,000
2019/03/22 2,771 2,798 2,756 2,798 41,600
2019/03/20 2,802 2,806 2,773 2,801 32,900
2019/03/19 2,799 2,799 2,756 2,786 22,200
2019/03/18 2,763 2,800 2,753 2,800 45,500
2019/03/15 2,730 2,767 2,720 2,735 61,300
2019/03/14 2,791 2,796 2,716 2,718 65,100
2019/03/13 2,759 2,794 2,739 2,791 60,700
2019/03/12 2,744 2,760 2,730 2,739 60,100
2019/03/11 2,715 2,743 2,704 2,743 31,000
2019/03/08 2,697 2,722 2,687 2,702 61,100
2019/03/07 2,746 2,768 2,714 2,747 68,600
2019/03/06 2,758 2,767 2,718 2,746 49,000
2019/03/05 2,754 2,761 2,730 2,760 35,300
2019/03/04 2,781 2,781 2,744 2,761 30,400
2019/03/01 2,750 2,775 2,744 2,759 38,300
2019/02/28 2,776 2,813 2,736 2,772 64,000
2019/02/27 2,775 2,793 2,759 2,776 48,600
2019/02/26 2,794 2,798 2,751 2,766 25,400
2019/02/25 2,796 2,817 2,770 2,798 26,600
2019/02/22 2,825 2,832 2,793 2,797 34,000
2019/02/21 2,806 2,840 2,790 2,835 62,900
2019/02/20 2,790 2,797 2,768 2,776 50,900
2019/02/19 2,791 2,799 2,769 2,776 42,200
2019/02/18 2,815 2,828 2,753 2,790 54,300
2019/02/15 2,709 2,748 2,708 2,734 50,500
2019/02/14 2,720 2,741 2,712 2,728 57,500
2019/02/13 2,715 2,739 2,701 2,717 75,700
2019/02/12 2,666 2,759 2,660 2,732 167,300
2019/02/08 2,547 2,547 2,439 2,466 76,500
2019/02/07 2,499 2,536 2,475 2,534 51,500
2019/02/06 2,525 2,525 2,494 2,500 30,600
2019/02/05 2,508 2,524 2,498 2,521 29,700
2019/02/04 2,503 2,521 2,488 2,512 29,900
2019/02/01 2,477 2,501 2,469 2,488 21,800
2019/01/31 2,460 2,491 2,441 2,491 38,100
2019/01/30 2,458 2,468 2,440 2,449 42,900
2019/01/29 2,449 2,461 2,433 2,458 24,700
2019/01/28 2,456 2,480 2,441 2,449 27,700
2019/01/25 2,462 2,497 2,462 2,484 27,700
2019/01/24 2,455 2,473 2,429 2,469 22,000
2019/01/23 2,449 2,493 2,448 2,460 39,600
2019/01/22 2,520 2,520 2,436 2,457 62,600
2019/01/21 2,502 2,519 2,497 2,513 31,300
2019/01/18 2,479 2,517 2,472 2,493 33,900
2019/01/17 2,486 2,505 2,461 2,476 45,100
2019/01/16 2,490 2,503 2,455 2,467 30,900
2019/01/15 2,416 2,504 2,416 2,501 43,000
2019/01/11 2,506 2,506 2,448 2,466 37,800
2019/01/10 2,446 2,510 2,434 2,505 53,700
2019/01/09 2,427 2,469 2,412 2,467 65,700
2019/01/08 2,406 2,443 2,389 2,427 43,300
2019/01/07 2,428 2,437 2,383 2,406 45,000
2019/01/04 2,408 2,408 2,334 2,364 55,000

このページの先頭へ