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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,762 | 1,775 | 1,706 | 1,728 | 567,000 |
| 2025/06/12 | 1,729 | 1,741 | 1,693 | 1,722 | 397,700 |
| 2025/06/11 | 1,697 | 1,728 | 1,692 | 1,704 | 489,600 |
| 2025/06/10 | 1,707 | 1,713 | 1,654 | 1,665 | 409,000 |
| 2025/06/09 | 1,690 | 1,738 | 1,680 | 1,686 | 533,400 |
| 2025/06/06 | 1,593 | 1,711 | 1,593 | 1,689 | 817,100 |
| 2025/06/05 | 1,577 | 1,583 | 1,560 | 1,580 | 207,300 |
| 2025/06/04 | 1,613 | 1,639 | 1,591 | 1,591 | 248,500 |
| 2025/06/03 | 1,609 | 1,618 | 1,589 | 1,602 | 332,500 |
| 2025/06/02 | 1,600 | 1,614 | 1,591 | 1,606 | 280,100 |
| 2025/05/30 | 1,569 | 1,621 | 1,561 | 1,616 | 466,200 |
| 2025/05/29 | 1,583 | 1,619 | 1,570 | 1,582 | 634,500 |
| 2025/05/28 | 1,534 | 1,540 | 1,503 | 1,517 | 246,100 |
| 2025/05/27 | 1,510 | 1,523 | 1,504 | 1,518 | 222,000 |
| 2025/05/26 | 1,499 | 1,543 | 1,499 | 1,515 | 304,700 |
| 2025/05/23 | 1,475 | 1,492 | 1,461 | 1,482 | 298,300 |
| 2025/05/22 | 1,455 | 1,469 | 1,445 | 1,445 | 264,200 |
| 2025/05/21 | 1,481 | 1,493 | 1,462 | 1,473 | 228,100 |
| 2025/05/20 | 1,528 | 1,545 | 1,488 | 1,491 | 300,100 |
| 2025/05/19 | 1,460 | 1,536 | 1,451 | 1,505 | 481,700 |
| 2025/05/16 | 1,481 | 1,497 | 1,464 | 1,472 | 381,900 |
| 2025/05/15 | 1,410 | 1,497 | 1,410 | 1,485 | 574,500 |
| 2025/05/14 | 1,450 | 1,457 | 1,397 | 1,423 | 586,900 |
| 2025/05/13 | 1,484 | 1,484 | 1,438 | 1,464 | 511,000 |
| 2025/05/12 | 1,475 | 1,531 | 1,447 | 1,455 | 866,400 |
| 2025/05/09 | 1,517 | 1,528 | 1,501 | 1,515 | 394,000 |
| 2025/05/08 | 1,492 | 1,510 | 1,486 | 1,508 | 304,600 |
| 2025/05/07 | 1,480 | 1,513 | 1,472 | 1,506 | 416,800 |
| 2025/05/02 | 1,493 | 1,499 | 1,471 | 1,485 | 289,100 |
| 2025/05/01 | 1,485 | 1,492 | 1,461 | 1,483 | 217,500 |
| 2025/04/30 | 1,488 | 1,491 | 1,467 | 1,490 | 274,100 |
| 2025/04/28 | 1,505 | 1,520 | 1,474 | 1,488 | 434,100 |
| 2025/04/25 | 1,545 | 1,545 | 1,479 | 1,480 | 696,800 |
| 2025/04/24 | 1,522 | 1,543 | 1,512 | 1,530 | 289,800 |
| 2025/04/23 | 1,588 | 1,589 | 1,522 | 1,530 | 405,400 |
| 2025/04/22 | 1,557 | 1,596 | 1,556 | 1,577 | 231,000 |
| 2025/04/21 | 1,564 | 1,572 | 1,526 | 1,555 | 337,000 |
| 2025/04/18 | 1,600 | 1,624 | 1,562 | 1,565 | 1,174,700 |
| 2025/04/17 | 1,500 | 1,531 | 1,495 | 1,530 | 230,800 |
| 2025/04/16 | 1,500 | 1,515 | 1,488 | 1,493 | 256,000 |
| 2025/04/15 | 1,538 | 1,546 | 1,515 | 1,524 | 155,500 |
| 2025/04/14 | 1,498 | 1,542 | 1,488 | 1,531 | 260,600 |
| 2025/04/11 | 1,425 | 1,480 | 1,397 | 1,477 | 396,300 |
| 2025/04/10 | 1,540 | 1,540 | 1,477 | 1,525 | 444,100 |
| 2025/04/09 | 1,462 | 1,475 | 1,400 | 1,440 | 371,100 |
| 2025/04/08 | 1,431 | 1,491 | 1,430 | 1,485 | 446,100 |
| 2025/04/07 | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 |
| 2025/04/04 | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 |
| 2025/04/03 | 1,505 | 1,553 | 1,502 | 1,548 | 341,400 |
| 2025/04/02 | 1,635 | 1,635 | 1,580 | 1,580 | 330,500 |
| 2025/04/01 | 1,626 | 1,644 | 1,605 | 1,613 | 288,700 |
| 2025/03/31 | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 |
| 2025/03/28 | 1,737 | 1,770 | 1,666 | 1,691 | 668,100 |
| 2025/03/27 | 1,684 | 1,778 | 1,679 | 1,746 | 1,180,000 |
| 2025/03/26 | 1,639 | 1,650 | 1,607 | 1,620 | 422,500 |
| 2025/03/25 | 1,660 | 1,665 | 1,611 | 1,625 | 391,100 |
| 2025/03/24 | 1,638 | 1,659 | 1,622 | 1,649 | 294,300 |
| 2025/03/21 | 1,600 | 1,670 | 1,595 | 1,643 | 445,100 |
| 2025/03/19 | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 |
| 2025/03/18 | 1,600 | 1,609 | 1,575 | 1,593 | 496,000 |
| 2025/03/17 | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 |
| 2025/03/14 | 1,555 | 1,567 | 1,530 | 1,554 | 397,600 |
| 2025/03/13 | 1,556 | 1,562 | 1,529 | 1,536 | 339,100 |
| 2025/03/12 | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 |
| 2025/03/11 | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 |
| 2025/03/10 | 1,553 | 1,560 | 1,522 | 1,522 | 974,200 |
| 2025/03/07 | 1,489 | 1,615 | 1,487 | 1,568 | 1,363,500 |
| 2025/03/06 | 1,471 | 1,510 | 1,453 | 1,501 | 505,500 |
| 2025/03/05 | 1,444 | 1,472 | 1,415 | 1,453 | 554,700 |
| 2025/03/04 | 1,451 | 1,455 | 1,430 | 1,442 | 510,500 |
| 2025/03/03 | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 |
| 2025/02/28 | 1,398 | 1,411 | 1,365 | 1,397 | 560,000 |
| 2025/02/27 | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 |
| 2025/02/26 | 1,393 | 1,417 | 1,360 | 1,402 | 618,500 |
| 2025/02/25 | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 |
| 2025/02/21 | 1,371 | 1,385 | 1,342 | 1,348 | 733,300 |
| 2025/02/20 | 1,407 | 1,410 | 1,374 | 1,379 | 637,500 |
| 2025/02/19 | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 |
| 2025/02/18 | 1,425 | 1,464 | 1,420 | 1,456 | 611,500 |
| 2025/02/17 | 1,451 | 1,456 | 1,425 | 1,426 | 641,900 |
| 2025/02/14 | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 |
| 2025/02/13 | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 |
| 2025/02/12 | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 |
| 2025/02/10 | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 |
| 2025/02/07 | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 |
| 2025/02/06 | 1,611 | 1,657 | 1,610 | 1,652 | 370,600 |
| 2025/02/05 | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 |
| 2025/02/04 | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 |
| 2025/02/03 | 1,661 | 1,665 | 1,620 | 1,633 | 434,200 |
| 2025/01/31 | 1,709 | 1,721 | 1,672 | 1,674 | 338,800 |
| 2025/01/30 | 1,675 | 1,696 | 1,667 | 1,694 | 595,100 |
| 2025/01/29 | 1,725 | 1,725 | 1,672 | 1,690 | 534,000 |
| 2025/01/28 | 1,748 | 1,755 | 1,708 | 1,716 | 534,200 |
| 2025/01/27 | 1,810 | 1,823 | 1,736 | 1,744 | 516,600 |
| 2025/01/24 | 1,793 | 1,805 | 1,771 | 1,786 | 326,600 |
| 2025/01/23 | 1,780 | 1,805 | 1,764 | 1,794 | 460,700 |
| 2025/01/22 | 1,744 | 1,763 | 1,722 | 1,759 | 520,500 |
| 2025/01/21 | 1,782 | 1,782 | 1,715 | 1,735 | 525,700 |
| 2025/01/20 | 1,787 | 1,790 | 1,757 | 1,772 | 286,300 |
| 2025/01/17 | 1,770 | 1,786 | 1,736 | 1,770 | 276,200 |
| 2025/01/16 | 1,793 | 1,802 | 1,756 | 1,772 | 446,100 |
| 2025/01/15 | 1,790 | 1,804 | 1,761 | 1,775 | 356,900 |
| 2025/01/14 | 1,802 | 1,809 | 1,768 | 1,792 | 451,700 |
| 2025/01/10 | 1,850 | 1,854 | 1,810 | 1,823 | 294,500 |
| 2025/01/09 | 1,862 | 1,869 | 1,833 | 1,849 | 300,300 |
| 2025/01/08 | 1,904 | 1,938 | 1,864 | 1,869 | 500,700 |
| 2025/01/07 | 1,950 | 1,963 | 1,913 | 1,915 | 511,300 |
| 2025/01/06 | 1,981 | 2,006 | 1,946 | 1,953 | 575,200 |