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
2021/12/30 2,995 3,060 2,990 3,040 36,800
2021/12/29 2,999 3,045 2,987 3,010 47,700
2021/12/28 2,948 3,000 2,947 3,000 44,400
2021/12/27 2,958 2,960 2,919 2,935 24,500
2021/12/24 2,950 2,960 2,927 2,940 22,900
2021/12/23 2,919 2,936 2,900 2,926 22,600
2021/12/22 2,895 2,895 2,864 2,880 26,100
2021/12/21 2,880 2,900 2,853 2,882 44,600
2021/12/20 2,918 2,928 2,844 2,845 51,200
2021/12/17 2,957 2,969 2,918 2,942 56,900
2021/12/16 2,920 2,968 2,920 2,961 51,600
2021/12/15 2,930 2,954 2,908 2,909 38,800
2021/12/14 2,928 2,982 2,890 2,917 60,200
2021/12/13 2,923 2,980 2,917 2,958 80,600
2021/12/10 2,900 2,933 2,865 2,879 57,100
2021/12/09 2,918 2,937 2,875 2,894 68,300
2021/12/08 2,859 2,886 2,827 2,839 52,800
2021/12/07 2,800 2,840 2,758 2,827 80,900
2021/12/06 2,710 2,767 2,706 2,750 76,700
2021/12/03 2,718 2,718 2,650 2,687 84,900
2021/12/02 2,589 2,781 2,589 2,682 372,600
2021/12/01 2,540 2,632 2,537 2,622 59,700
2021/11/30 2,580 2,634 2,545 2,555 78,300
2021/11/29 2,595 2,607 2,562 2,567 33,200
2021/11/26 2,676 2,677 2,600 2,621 36,500
2021/11/25 2,698 2,698 2,673 2,681 23,900
2021/11/24 2,713 2,730 2,685 2,685 21,700
2021/11/22 2,703 2,732 2,695 2,720 22,400
2021/11/19 2,687 2,720 2,682 2,717 29,100
2021/11/18 2,707 2,710 2,680 2,700 31,700
2021/11/17 2,724 2,726 2,704 2,708 23,300
2021/11/16 2,748 2,758 2,722 2,730 36,600
2021/11/15 2,745 2,757 2,727 2,748 29,100
2021/11/12 2,697 2,733 2,697 2,727 28,200
2021/11/11 2,681 2,703 2,667 2,677 28,900
2021/11/10 2,692 2,714 2,681 2,686 26,100
2021/11/09 2,781 2,781 2,685 2,695 53,900
2021/11/08 2,852 2,853 2,770 2,773 58,300
2021/11/05 2,829 2,886 2,829 2,874 51,300
2021/11/04 2,878 2,897 2,792 2,830 109,900
2021/11/02 2,928 2,928 2,876 2,878 41,300
2021/11/01 2,932 2,956 2,883 2,956 41,700
2021/10/29 2,880 2,913 2,854 2,888 46,000
2021/10/28 2,857 2,884 2,818 2,876 191,000
2021/10/27 2,856 2,866 2,833 2,865 42,100
2021/10/26 2,850 2,863 2,818 2,856 47,000
2021/10/25 2,795 2,855 2,778 2,822 48,400
2021/10/22 2,781 2,855 2,720 2,820 59,300
2021/10/21 2,856 2,869 2,812 2,819 103,700
2021/10/20 2,998 3,000 2,824 2,873 401,300
2021/10/19 2,685 2,690 2,658 2,679 24,300
2021/10/18 2,677 2,692 2,656 2,691 31,500
2021/10/15 2,630 2,662 2,630 2,662 35,000
2021/10/14 2,602 2,621 2,593 2,614 23,500
2021/10/13 2,625 2,630 2,582 2,608 37,000
2021/10/12 2,600 2,618 2,585 2,610 44,000
2021/10/11 2,574 2,600 2,558 2,600 41,100
2021/10/08 2,569 2,585 2,547 2,577 46,100
2021/10/07 2,570 2,592 2,532 2,541 40,400
2021/10/06 2,588 2,626 2,550 2,552 41,400
2021/10/05 2,610 2,610 2,555 2,566 40,900
2021/10/04 2,640 2,657 2,597 2,620 27,200
2021/10/01 2,700 2,710 2,629 2,631 32,200
2021/09/30 2,740 2,765 2,705 2,711 32,800
2021/09/29 2,737 2,741 2,700 2,736 57,600
2021/09/28 2,820 2,822 2,759 2,812 34,500
2021/09/27 2,840 2,844 2,797 2,800 23,000
2021/09/24 2,780 2,839 2,780 2,831 44,000
2021/09/22 2,762 2,786 2,753 2,771 39,700
2021/09/21 2,827 2,840 2,805 2,810 42,200
2021/09/17 2,888 2,933 2,878 2,923 53,700
2021/09/16 2,871 2,899 2,864 2,899 44,700
2021/09/15 2,919 2,952 2,869 2,887 41,500
2021/09/14 2,924 3,000 2,910 3,000 43,800
2021/09/13 2,907 2,936 2,886 2,936 30,700
2021/09/10 2,832 2,915 2,826 2,913 56,100
2021/09/09 2,841 2,870 2,828 2,842 41,500
2021/09/08 2,812 2,850 2,801 2,840 57,300
2021/09/07 2,788 2,833 2,779 2,785 61,800
2021/09/06 2,757 2,764 2,731 2,762 32,100
2021/09/03 2,710 2,737 2,678 2,730 45,700
2021/09/02 2,676 2,677 2,639 2,677 18,600
2021/09/01 2,668 2,730 2,666 2,682 61,600
2021/08/31 2,660 2,708 2,638 2,668 93,700
2021/08/30 2,624 2,680 2,624 2,680 33,200
2021/08/27 2,585 2,590 2,568 2,589 18,500
2021/08/26 2,622 2,630 2,570 2,598 44,300
2021/08/25 2,575 2,614 2,575 2,608 51,600
2021/08/24 2,582 2,595 2,565 2,570 26,400
2021/08/23 2,588 2,600 2,569 2,589 33,100
2021/08/20 2,563 2,574 2,546 2,556 35,200
2021/08/19 2,550 2,581 2,550 2,559 39,200
2021/08/18 2,533 2,594 2,533 2,557 44,300
2021/08/17 2,519 2,551 2,518 2,532 30,000
2021/08/16 2,539 2,539 2,506 2,519 41,700
2021/08/13 2,550 2,550 2,535 2,540 16,700
2021/08/12 2,593 2,593 2,551 2,551 21,300
2021/08/11 2,570 2,570 2,531 2,549 39,000
2021/08/10 2,616 2,626 2,530 2,534 69,200
2021/08/06 2,486 2,522 2,472 2,487 40,500
2021/08/05 2,488 2,502 2,470 2,474 17,200
2021/08/04 2,500 2,503 2,480 2,488 16,500
2021/08/03 2,500 2,511 2,491 2,500 20,900
2021/08/02 2,442 2,509 2,439 2,503 32,100
2021/07/30 2,442 2,445 2,412 2,412 12,100
2021/07/29 2,440 2,453 2,435 2,453 10,800
2021/07/28 2,435 2,461 2,434 2,439 18,700
2021/07/27 2,472 2,475 2,436 2,460 19,700
2021/07/26 2,436 2,455 2,429 2,450 26,800
2021/07/21 2,419 2,434 2,403 2,411 27,200
2021/07/20 2,411 2,417 2,399 2,405 34,800
2021/07/19 2,464 2,464 2,413 2,440 43,200
2021/07/16 2,487 2,505 2,472 2,474 37,900
2021/07/15 2,507 2,526 2,502 2,511 50,800
2021/07/14 2,466 2,506 2,452 2,487 32,600
2021/07/13 2,439 2,481 2,439 2,475 41,000
2021/07/12 2,420 2,440 2,416 2,424 49,700
2021/07/09 2,388 2,400 2,349 2,389 62,200
2021/07/08 2,408 2,422 2,398 2,398 55,600
2021/07/07 2,422 2,433 2,405 2,408 28,300
2021/07/06 2,440 2,451 2,430 2,450 16,600
2021/07/05 2,444 2,460 2,438 2,438 22,800
2021/07/02 2,450 2,460 2,444 2,459 33,500
2021/07/01 2,444 2,455 2,424 2,430 39,100
2021/06/30 2,416 2,463 2,416 2,429 60,400
2021/06/29 2,439 2,439 2,407 2,410 52,400
2021/06/28 2,465 2,466 2,444 2,444 35,600
2021/06/25 2,475 2,477 2,457 2,472 20,800
2021/06/24 2,465 2,474 2,445 2,454 19,900
2021/06/23 2,476 2,488 2,456 2,462 30,700
2021/06/22 2,458 2,504 2,447 2,504 48,400
2021/06/21 2,435 2,435 2,402 2,423 52,700
2021/06/18 2,485 2,485 2,440 2,440 44,200
2021/06/17 2,486 2,486 2,460 2,464 44,500
2021/06/16 2,451 2,477 2,443 2,477 36,500
2021/06/15 2,467 2,478 2,447 2,451 67,100
2021/06/14 2,499 2,499 2,469 2,478 34,000
2021/06/11 2,497 2,509 2,475 2,478 49,700
2021/06/10 2,495 2,499 2,477 2,492 39,200
2021/06/09 2,535 2,541 2,503 2,503 19,100
2021/06/08 2,504 2,530 2,497 2,524 31,400
2021/06/07 2,500 2,504 2,490 2,495 22,000
2021/06/04 2,483 2,510 2,473 2,488 26,000
2021/06/03 2,508 2,513 2,480 2,485 20,600
2021/06/02 2,485 2,516 2,455 2,482 32,000
2021/06/01 2,481 2,481 2,443 2,475 40,200
2021/05/31 2,546 2,546 2,461 2,464 31,600
2021/05/28 2,494 2,526 2,475 2,526 44,200
2021/05/27 2,512 2,523 2,452 2,477 96,700
2021/05/26 2,506 2,522 2,489 2,489 44,200
2021/05/25 2,565 2,565 2,500 2,504 34,100
2021/05/24 2,512 2,564 2,491 2,534 33,700
2021/05/21 2,511 2,535 2,484 2,523 26,200
2021/05/20 2,475 2,525 2,469 2,511 29,300
2021/05/19 2,450 2,494 2,450 2,464 32,400
2021/05/18 2,454 2,484 2,445 2,479 30,500
2021/05/17 2,529 2,529 2,435 2,435 35,700
2021/05/14 2,499 2,528 2,490 2,490 25,700
2021/05/13 2,465 2,512 2,465 2,469 37,400
2021/05/12 2,463 2,504 2,434 2,459 37,200
2021/05/11 2,548 2,587 2,494 2,498 38,500
2021/05/10 2,573 2,598 2,569 2,588 9,400
2021/05/07 2,524 2,585 2,524 2,578 25,200
2021/05/06 2,492 2,536 2,491 2,524 28,800
2021/04/30 2,483 2,495 2,463 2,469 40,500
2021/04/28 2,492 2,525 2,480 2,480 38,700
2021/04/27 2,550 2,550 2,503 2,503 43,300
2021/04/26 2,612 2,623 2,555 2,573 24,300
2021/04/23 2,642 2,642 2,602 2,608 16,200
2021/04/22 2,640 2,646 2,610 2,643 23,000
2021/04/21 2,659 2,662 2,603 2,615 32,300
2021/04/20 2,701 2,718 2,673 2,678 29,200
2021/04/19 2,700 2,742 2,695 2,704 26,300
2021/04/16 2,657 2,668 2,635 2,653 10,900
2021/04/15 2,636 2,671 2,630 2,657 10,300
2021/04/14 2,663 2,671 2,627 2,635 16,200
2021/04/13 2,667 2,715 2,653 2,685 28,100
2021/04/12 2,650 2,677 2,637 2,667 13,100
2021/04/09 2,655 2,697 2,630 2,650 38,900
2021/04/08 2,650 2,654 2,608 2,610 38,300
2021/04/07 2,623 2,677 2,623 2,669 23,400
2021/04/06 2,674 2,687 2,613 2,626 25,600
2021/04/05 2,677 2,695 2,661 2,681 12,100
2021/04/02 2,654 2,676 2,654 2,668 16,100
2021/04/01 2,647 2,661 2,624 2,640 22,600
2021/03/31 2,665 2,703 2,637 2,637 27,000
2021/03/30 2,724 2,724 2,673 2,698 38,400
2021/03/29 2,767 2,769 2,710 2,759 43,900
2021/03/26 2,701 2,740 2,678 2,739 39,600
2021/03/25 2,666 2,688 2,634 2,669 29,300
2021/03/24 2,671 2,677 2,611 2,633 31,900
2021/03/23 2,728 2,751 2,700 2,700 31,300
2021/03/22 2,742 2,742 2,695 2,728 42,500
2021/03/19 2,750 2,764 2,701 2,763 61,100
2021/03/18 2,747 2,747 2,704 2,731 40,400
2021/03/17 2,727 2,732 2,692 2,721 26,500
2021/03/16 2,720 2,769 2,691 2,708 40,500
2021/03/15 2,700 2,721 2,677 2,721 30,500
2021/03/12 2,658 2,678 2,638 2,675 34,000
2021/03/11 2,699 2,699 2,666 2,689 30,900
2021/03/10 2,704 2,704 2,640 2,686 29,000
2021/03/09 2,688 2,713 2,665 2,704 53,500
2021/03/08 2,691 2,691 2,642 2,666 34,700
2021/03/05 2,617 2,651 2,584 2,651 30,900
2021/03/04 2,600 2,620 2,587 2,618 25,600
2021/03/03 2,606 2,644 2,582 2,606 26,800
2021/03/02 2,612 2,612 2,570 2,604 33,900
2021/03/01 2,584 2,595 2,559 2,589 23,900
2021/02/26 2,550 2,579 2,514 2,558 109,200
2021/02/25 2,582 2,589 2,564 2,575 31,500
2021/02/24 2,643 2,643 2,555 2,558 57,700
2021/02/22 2,655 2,689 2,643 2,643 18,400
2021/02/19 2,632 2,663 2,625 2,650 34,100
2021/02/18 2,651 2,663 2,629 2,650 37,400
2021/02/17 2,650 2,664 2,626 2,651 35,900
2021/02/16 2,689 2,689 2,641 2,660 26,100
2021/02/15 2,653 2,695 2,651 2,687 14,900
2021/02/12 2,663 2,684 2,648 2,653 22,500
2021/02/10 2,764 2,770 2,662 2,662 44,600
2021/02/09 2,740 2,789 2,730 2,774 44,400
2021/02/08 2,707 2,750 2,670 2,749 68,000
2021/02/05 2,567 2,583 2,552 2,557 29,200
2021/02/04 2,550 2,557 2,525 2,549 23,900
2021/02/03 2,557 2,570 2,541 2,558 23,100
2021/02/02 2,541 2,565 2,541 2,550 11,000
2021/02/01 2,516 2,563 2,508 2,540 19,600
2021/01/29 2,599 2,607 2,540 2,540 31,500
2021/01/28 2,554 2,615 2,552 2,599 44,400
2021/01/27 2,590 2,611 2,576 2,584 24,400
2021/01/26 2,591 2,604 2,583 2,583 38,000
2021/01/25 2,619 2,633 2,613 2,620 22,000
2021/01/22 2,608 2,636 2,598 2,598 37,900
2021/01/21 2,635 2,691 2,635 2,654 35,200
2021/01/20 2,613 2,620 2,581 2,603 31,500
2021/01/19 2,637 2,654 2,613 2,626 27,400
2021/01/18 2,620 2,633 2,603 2,618 30,900
2021/01/15 2,694 2,696 2,643 2,647 33,500
2021/01/14 2,722 2,726 2,681 2,704 72,700
2021/01/13 2,745 2,763 2,730 2,741 34,600
2021/01/12 2,750 2,785 2,728 2,760 25,600
2021/01/08 2,734 2,779 2,723 2,751 35,400
2021/01/07 2,691 2,762 2,691 2,723 48,600
2021/01/06 2,672 2,684 2,650 2,656 16,900
2021/01/05 2,641 2,670 2,641 2,670 32,400
2021/01/04 2,705 2,710 2,670 2,679 25,400

このページの先頭へ