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
2026/03/27 1,794 1,836 1,778 1,827 436,500
2026/03/26 1,854 1,866 1,795 1,834 661,900
2026/03/25 1,818 1,845 1,807 1,832 440,000
2026/03/24 1,765 1,767 1,740 1,765 409,600
2026/03/23 1,735 1,747 1,684 1,725 607,200
2026/03/19 1,911 1,911 1,805 1,815 592,100
2026/03/18 1,921 1,961 1,917 1,950 552,000
2026/03/17 1,964 1,982 1,912 1,921 294,300
2026/03/16 1,961 1,990 1,950 1,964 234,300
2026/03/13 1,935 2,007 1,931 1,983 559,200
2026/03/12 2,027 2,034 1,972 2,007 507,600
2026/03/11 2,107 2,124 2,066 2,074 322,100
2026/03/10 2,083 2,122 2,071 2,092 315,400
2026/03/09 2,018 2,048 1,984 2,033 438,600
2026/03/06 2,056 2,134 2,039 2,118 454,500
2026/03/05 2,158 2,175 2,083 2,099 511,100
2026/03/04 2,179 2,208 2,082 2,101 650,900
2026/03/03 2,330 2,383 2,264 2,270 350,300
2026/03/02 2,337 2,395 2,310 2,376 330,100
2026/02/27 2,367 2,405 2,325 2,354 614,300
2026/02/26 2,404 2,425 2,382 2,405 225,600
2026/02/25 2,418 2,420 2,382 2,404 262,400
2026/02/24 2,412 2,437 2,366 2,415 280,300
2026/02/20 2,370 2,395 2,351 2,385 182,900
2026/02/19 2,337 2,413 2,336 2,401 313,100
2026/02/18 2,314 2,378 2,302 2,345 364,000
2026/02/17 2,236 2,275 2,227 2,239 275,900
2026/02/16 2,301 2,309 2,240 2,261 560,400
2026/02/13 2,351 2,379 2,273 2,338 471,600
2026/02/12 2,320 2,401 2,310 2,392 430,600
2026/02/10 2,411 2,411 2,296 2,328 818,400
2026/02/09 2,493 2,500 2,417 2,417 455,600
2026/02/06 2,434 2,470 2,420 2,443 337,800
2026/02/05 2,446 2,534 2,409 2,429 770,700
2026/02/04 2,320 2,370 2,292 2,355 323,900
2026/02/03 2,267 2,304 2,244 2,300 276,300
2026/02/02 2,272 2,289 2,233 2,237 243,100
2026/01/30 2,220 2,272 2,217 2,244 318,700
2026/01/29 2,195 2,234 2,180 2,220 340,000
2026/01/28 2,190 2,204 2,170 2,184 296,500
2026/01/27 2,194 2,237 2,184 2,228 348,100
2026/01/26 2,187 2,219 2,181 2,192 308,000
2026/01/23 2,240 2,248 2,213 2,219 274,000
2026/01/22 2,202 2,264 2,190 2,240 416,100
2026/01/21 2,173 2,192 2,163 2,185 437,700
2026/01/20 2,235 2,243 2,153 2,198 584,200
2026/01/19 2,230 2,267 2,210 2,263 294,400
2026/01/16 2,242 2,264 2,219 2,237 272,000
2026/01/15 2,250 2,275 2,243 2,265 382,600
2026/01/14 2,258 2,258 2,226 2,240 295,500
2026/01/13 2,270 2,270 2,227 2,247 311,100
2026/01/09 2,240 2,245 2,212 2,220 278,700
2026/01/08 2,225 2,258 2,207 2,219 290,300
2026/01/07 2,230 2,274 2,212 2,259 381,200
2026/01/06 2,250 2,262 2,215 2,231 344,300
2026/01/05 2,201 2,275 2,192 2,241 527,100

このページの先頭へ