堺化学工業(4078)の株価時系列情報
堺化学工業(4078)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 |
|---|---|---|---|---|---|
| 2026/07/08 | 4,025 | 4,145 | 3,995 | 4,000 | 499,900 |
| 2026/07/07 | 4,375 | 4,455 | 4,120 | 4,165 | 400,800 |
| 2026/07/06 | 4,550 | 4,615 | 4,315 | 4,410 | 325,900 |
| 2026/07/03 | 4,400 | 4,585 | 4,255 | 4,515 | 475,900 |
| 2026/07/02 | 4,550 | 4,585 | 4,400 | 4,430 | 276,400 |
| 2026/07/01 | 4,680 | 4,830 | 4,650 | 4,675 | 283,900 |
| 2026/06/30 | 4,755 | 4,755 | 4,580 | 4,640 | 227,500 |
| 2026/06/29 | 4,775 | 4,775 | 4,535 | 4,740 | 381,700 |
| 2026/06/26 | 4,910 | 5,080 | 4,670 | 4,705 | 493,400 |
| 2026/06/25 | 4,695 | 5,190 | 4,690 | 5,110 | 1,115,200 |
| 2026/06/24 | 4,470 | 4,550 | 4,380 | 4,485 | 307,500 |
| 2026/06/23 | 4,915 | 4,945 | 4,525 | 4,540 | 501,700 |
| 2026/06/22 | 4,870 | 4,990 | 4,755 | 4,885 | 302,900 |
| 2026/06/19 | 4,970 | 5,080 | 4,760 | 4,800 | 255,900 |
| 2026/06/18 | 4,780 | 5,110 | 4,780 | 4,850 | 426,000 |
| 2026/06/17 | 4,705 | 4,960 | 4,695 | 4,800 | 271,900 |
| 2026/06/16 | 4,850 | 5,020 | 4,775 | 4,775 | 449,000 |
| 2026/06/15 | 4,665 | 5,040 | 4,570 | 4,815 | 944,900 |
| 2026/06/12 | 4,600 | 4,950 | 4,520 | 4,615 | 527,600 |
| 2026/06/11 | 4,370 | 4,590 | 4,265 | 4,530 | 410,800 |
| 2026/06/10 | 4,780 | 4,875 | 4,450 | 4,540 | 637,900 |
| 2026/06/09 | 5,310 | 5,330 | 4,745 | 4,940 | 843,800 |
| 2026/06/08 | 4,960 | 5,400 | 4,920 | 5,250 | 591,500 |
| 2026/06/05 | 5,090 | 5,580 | 4,900 | 5,460 | 826,900 |
| 2026/06/04 | 5,740 | 5,740 | 5,150 | 5,160 | 955,000 |
| 2026/06/03 | 6,280 | 6,380 | 5,800 | 5,910 | 1,454,900 |
| 2026/06/02 | 6,340 | 6,580 | 5,990 | 6,380 | 2,758,100 |
| 2026/06/01 | 5,640 | 5,640 | 5,640 | 5,640 | 191,700 |
| 2026/05/29 | 4,380 | 4,940 | 4,310 | 4,940 | 1,140,200 |
| 2026/05/28 | 3,935 | 4,285 | 3,930 | 4,240 | 641,700 |
| 2026/05/27 | 4,255 | 4,345 | 3,885 | 3,970 | 661,300 |
| 2026/05/26 | 4,055 | 4,275 | 3,925 | 4,230 | 724,600 |
| 2026/05/25 | 3,625 | 4,165 | 3,615 | 4,080 | 984,500 |
| 2026/05/22 | 3,410 | 3,500 | 3,355 | 3,465 | 192,200 |
| 2026/05/21 | 3,325 | 3,375 | 3,315 | 3,365 | 119,900 |
| 2026/05/20 | 3,325 | 3,335 | 3,245 | 3,270 | 166,400 |
| 2026/05/19 | 3,380 | 3,400 | 3,305 | 3,365 | 109,600 |
| 2026/05/18 | 3,360 | 3,390 | 3,310 | 3,335 | 134,300 |
| 2026/05/15 | 3,390 | 3,495 | 3,365 | 3,430 | 193,600 |
| 2026/05/14 | 3,630 | 3,635 | 3,315 | 3,395 | 389,500 |
| 2026/05/13 | 3,990 | 4,100 | 3,535 | 3,660 | 238,700 |
| 2026/05/12 | 4,040 | 4,120 | 4,000 | 4,035 | 189,100 |
| 2026/05/11 | 3,960 | 4,120 | 3,960 | 4,035 | 140,500 |
| 2026/05/08 | 3,855 | 3,925 | 3,810 | 3,920 | 122,800 |
| 2026/05/07 | 3,975 | 3,990 | 3,920 | 3,920 | 101,600 |
| 2026/05/01 | 3,715 | 3,860 | 3,665 | 3,835 | 138,700 |
| 2026/04/30 | 3,585 | 3,740 | 3,575 | 3,710 | 153,600 |
| 2026/04/28 | 3,555 | 3,610 | 3,555 | 3,610 | 64,700 |
| 2026/04/27 | 3,475 | 3,600 | 3,455 | 3,555 | 70,300 |
| 2026/04/24 | 3,540 | 3,570 | 3,505 | 3,545 | 73,800 |
| 2026/04/23 | 3,555 | 3,570 | 3,490 | 3,525 | 59,500 |
| 2026/04/22 | 3,650 | 3,650 | 3,545 | 3,570 | 110,400 |
| 2026/04/21 | 3,720 | 3,720 | 3,640 | 3,650 | 83,900 |
| 2026/04/20 | 3,850 | 3,870 | 3,670 | 3,715 | 164,200 |
| 2026/04/17 | 3,685 | 3,745 | 3,660 | 3,695 | 142,300 |
| 2026/04/16 | 3,650 | 3,700 | 3,640 | 3,685 | 72,100 |
| 2026/04/15 | 3,715 | 3,765 | 3,630 | 3,645 | 83,600 |
| 2026/04/14 | 3,605 | 3,655 | 3,600 | 3,650 | 99,500 |
| 2026/04/13 | 3,600 | 3,660 | 3,560 | 3,585 | 68,500 |
| 2026/04/10 | 3,700 | 3,740 | 3,645 | 3,665 | 84,900 |
| 2026/04/09 | 3,740 | 3,745 | 3,675 | 3,690 | 72,700 |
| 2026/04/08 | 3,715 | 3,750 | 3,680 | 3,740 | 78,400 |
| 2026/04/07 | 3,570 | 3,580 | 3,540 | 3,575 | 38,800 |
| 2026/04/06 | 3,505 | 3,570 | 3,505 | 3,535 | 44,900 |
| 2026/04/03 | 3,535 | 3,570 | 3,505 | 3,515 | 54,600 |
| 2026/03/27 | 3,580 | 3,670 | 3,550 | 3,660 | 114,200 |
| 2026/03/26 | 3,660 | 3,685 | 3,610 | 3,650 | 83,800 |
| 2026/03/25 | 3,690 | 3,690 | 3,625 | 3,625 | 100,900 |
| 2026/03/24 | 3,560 | 3,595 | 3,515 | 3,555 | 84,100 |
| 2026/03/23 | 3,485 | 3,510 | 3,395 | 3,470 | 133,900 |
| 2026/03/19 | 3,710 | 3,715 | 3,605 | 3,625 | 137,900 |
| 2026/03/18 | 3,750 | 3,830 | 3,750 | 3,830 | 96,400 |
| 2026/03/17 | 3,715 | 3,750 | 3,680 | 3,685 | 100,900 |
| 2026/03/16 | 3,740 | 3,765 | 3,655 | 3,690 | 98,000 |
| 2026/03/13 | 3,745 | 3,785 | 3,690 | 3,775 | 110,900 |
| 2026/03/12 | 3,860 | 3,900 | 3,760 | 3,780 | 104,900 |
| 2026/03/11 | 3,900 | 3,970 | 3,870 | 3,900 | 111,100 |
| 2026/03/10 | 3,740 | 3,875 | 3,720 | 3,865 | 147,400 |
| 2026/03/09 | 3,650 | 3,695 | 3,580 | 3,695 | 241,600 |
| 2026/03/06 | 3,850 | 3,895 | 3,760 | 3,860 | 163,700 |
| 2026/03/05 | 3,915 | 4,025 | 3,845 | 3,920 | 249,900 |
| 2026/03/04 | 3,885 | 3,990 | 3,690 | 3,745 | 367,100 |
| 2026/03/03 | 4,120 | 4,265 | 4,060 | 4,065 | 264,000 |
| 2026/03/02 | 4,020 | 4,175 | 3,980 | 4,175 | 186,400 |
| 2026/02/27 | 4,040 | 4,165 | 4,030 | 4,150 | 233,500 |
| 2026/02/26 | 4,075 | 4,120 | 4,035 | 4,080 | 290,000 |
| 2026/02/25 | 4,010 | 4,125 | 3,990 | 4,055 | 250,600 |
| 2026/02/24 | 3,800 | 4,030 | 3,775 | 4,030 | 365,200 |
| 2026/02/20 | 3,765 | 3,765 | 3,670 | 3,735 | 117,100 |
| 2026/02/19 | 3,790 | 3,790 | 3,675 | 3,775 | 225,400 |
| 2026/02/18 | 3,650 | 3,735 | 3,600 | 3,665 | 274,100 |
| 2026/02/17 | 3,540 | 3,605 | 3,510 | 3,600 | 117,500 |
| 2026/02/16 | 3,535 | 3,580 | 3,490 | 3,525 | 139,800 |
| 2026/02/13 | 3,480 | 3,545 | 3,410 | 3,510 | 171,900 |
| 2026/02/12 | 3,620 | 3,790 | 3,285 | 3,500 | 540,200 |
| 2026/02/10 | 3,570 | 3,620 | 3,560 | 3,605 | 89,300 |
| 2026/02/09 | 3,605 | 3,620 | 3,535 | 3,575 | 83,000 |
| 2026/02/06 | 3,470 | 3,550 | 3,450 | 3,535 | 60,100 |
| 2026/02/05 | 3,585 | 3,605 | 3,505 | 3,505 | 118,000 |
| 2026/02/04 | 3,405 | 3,525 | 3,405 | 3,515 | 138,600 |
| 2026/02/03 | 3,350 | 3,400 | 3,350 | 3,400 | 58,700 |
| 2026/02/02 | 3,345 | 3,405 | 3,310 | 3,320 | 92,300 |
| 2026/01/30 | 3,295 | 3,330 | 3,270 | 3,320 | 57,900 |
| 2026/01/29 | 3,295 | 3,300 | 3,240 | 3,295 | 71,200 |
| 2026/01/28 | 3,335 | 3,335 | 3,260 | 3,290 | 73,500 |
| 2026/01/27 | 3,340 | 3,360 | 3,315 | 3,360 | 65,200 |
| 2026/01/26 | 3,350 | 3,370 | 3,315 | 3,355 | 58,500 |
| 2026/01/23 | 3,405 | 3,435 | 3,380 | 3,405 | 42,000 |
| 2026/01/22 | 3,390 | 3,420 | 3,370 | 3,405 | 60,400 |
| 2026/01/21 | 3,280 | 3,350 | 3,280 | 3,335 | 49,900 |
| 2026/01/20 | 3,400 | 3,400 | 3,335 | 3,335 | 54,400 |
| 2026/01/19 | 3,410 | 3,425 | 3,345 | 3,405 | 55,000 |
| 2026/01/16 | 3,350 | 3,405 | 3,340 | 3,395 | 59,700 |
| 2026/01/15 | 3,360 | 3,410 | 3,350 | 3,385 | 63,900 |
| 2026/01/14 | 3,300 | 3,375 | 3,290 | 3,365 | 99,800 |
| 2026/01/13 | 3,335 | 3,335 | 3,280 | 3,305 | 67,900 |
| 2026/01/09 | 3,255 | 3,290 | 3,250 | 3,265 | 46,800 |
| 2026/01/08 | 3,315 | 3,325 | 3,245 | 3,245 | 84,900 |
| 2026/01/07 | 3,255 | 3,325 | 3,255 | 3,325 | 96,800 |
| 2026/01/06 | 3,260 | 3,295 | 3,255 | 3,255 | 74,800 |
| 2026/01/05 | 3,220 | 3,260 | 3,200 | 3,230 | 72,800 |
| 2025/12/30 | 3,205 | 3,220 | 3,165 | 3,180 | 91,900 |
| 2025/12/29 | 3,195 | 3,230 | 3,165 | 3,205 | 116,500 |
| 2025/12/26 | 3,160 | 3,180 | 3,140 | 3,165 | 42,400 |
| 2025/12/25 | 3,150 | 3,150 | 3,125 | 3,135 | 29,800 |
| 2025/12/24 | 3,150 | 3,150 | 3,100 | 3,105 | 43,800 |
| 2025/12/23 | 3,145 | 3,160 | 3,115 | 3,145 | 43,100 |
| 2025/12/22 | 3,115 | 3,155 | 3,095 | 3,135 | 65,000 |
| 2025/12/19 | 3,035 | 3,090 | 3,035 | 3,085 | 58,400 |
| 2025/12/18 | 3,025 | 3,035 | 3,005 | 3,025 | 27,700 |
| 2025/12/17 | 3,050 | 3,060 | 3,005 | 3,020 | 37,200 |
| 2025/12/16 | 3,125 | 3,135 | 3,045 | 3,050 | 73,800 |
| 2025/12/15 | 3,100 | 3,140 | 3,085 | 3,120 | 68,900 |
| 2025/12/12 | 3,100 | 3,115 | 3,085 | 3,110 | 47,800 |
| 2025/12/11 | 3,105 | 3,110 | 3,055 | 3,070 | 40,500 |
| 2025/12/10 | 3,100 | 3,120 | 3,070 | 3,090 | 39,400 |
| 2025/12/09 | 3,075 | 3,120 | 3,065 | 3,075 | 48,400 |
| 2025/12/08 | 3,055 | 3,100 | 3,045 | 3,100 | 43,800 |
| 2025/12/05 | 3,060 | 3,075 | 3,015 | 3,030 | 63,800 |
| 2025/12/04 | 3,075 | 3,100 | 3,065 | 3,080 | 42,300 |
| 2025/12/03 | 3,100 | 3,115 | 3,065 | 3,075 | 38,200 |
| 2025/12/02 | 3,065 | 3,115 | 3,060 | 3,090 | 59,700 |
| 2025/12/01 | 3,120 | 3,130 | 3,060 | 3,065 | 61,400 |
| 2025/11/28 | 3,065 | 3,105 | 3,055 | 3,100 | 100,000 |
| 2025/11/27 | 3,055 | 3,080 | 3,050 | 3,065 | 70,000 |
| 2025/11/26 | 2,973 | 3,035 | 2,973 | 3,030 | 55,300 |
| 2025/11/25 | 2,978 | 2,978 | 2,955 | 2,973 | 52,100 |
| 2025/11/21 | 2,937 | 2,964 | 2,937 | 2,954 | 46,400 |
| 2025/11/20 | 2,955 | 2,967 | 2,939 | 2,949 | 49,700 |
| 2025/11/19 | 2,955 | 2,960 | 2,896 | 2,908 | 93,400 |
| 2025/11/18 | 2,950 | 2,974 | 2,922 | 2,951 | 103,300 |
| 2025/11/17 | 3,005 | 3,020 | 2,972 | 2,972 | 58,100 |
| 2025/11/14 | 3,035 | 3,040 | 2,995 | 2,995 | 76,000 |
| 2025/11/13 | 3,040 | 3,055 | 3,015 | 3,055 | 35,800 |
| 2025/11/12 | 3,030 | 3,075 | 3,000 | 3,035 | 89,300 |
| 2025/11/11 | 3,035 | 3,055 | 2,959 | 2,997 | 140,300 |
| 2025/11/10 | 3,035 | 3,045 | 2,871 | 2,983 | 209,400 |
| 2025/11/07 | 2,954 | 3,000 | 2,951 | 3,000 | 112,300 |
| 2025/11/06 | 2,947 | 2,997 | 2,920 | 2,982 | 171,500 |
| 2025/11/05 | 2,917 | 2,938 | 2,838 | 2,903 | 144,900 |
| 2025/11/04 | 2,879 | 2,983 | 2,859 | 2,923 | 124,700 |
| 2025/10/31 | 2,850 | 2,859 | 2,813 | 2,849 | 72,900 |
| 2025/10/30 | 2,829 | 2,866 | 2,828 | 2,850 | 244,100 |
| 2025/10/29 | 2,868 | 2,910 | 2,798 | 2,812 | 95,100 |
| 2025/10/28 | 2,962 | 2,962 | 2,862 | 2,862 | 82,000 |
| 2025/10/27 | 2,935 | 2,968 | 2,933 | 2,963 | 64,800 |
| 2025/10/24 | 2,924 | 2,937 | 2,908 | 2,928 | 44,900 |
| 2025/10/23 | 2,870 | 2,907 | 2,862 | 2,905 | 62,600 |
| 2025/10/22 | 2,866 | 2,888 | 2,857 | 2,872 | 55,600 |
| 2025/10/21 | 2,889 | 2,893 | 2,864 | 2,866 | 43,400 |
| 2025/10/20 | 2,887 | 2,890 | 2,856 | 2,875 | 50,300 |
| 2025/10/17 | 2,834 | 2,854 | 2,829 | 2,844 | 46,000 |
| 2025/10/16 | 2,833 | 2,859 | 2,825 | 2,846 | 43,600 |
| 2025/10/15 | 2,790 | 2,842 | 2,790 | 2,822 | 47,600 |
| 2025/10/14 | 2,783 | 2,835 | 2,777 | 2,782 | 81,100 |
| 2025/10/10 | 2,892 | 2,893 | 2,829 | 2,833 | 86,900 |
| 2025/10/09 | 2,854 | 2,943 | 2,854 | 2,935 | 108,600 |
| 2025/10/08 | 2,875 | 2,887 | 2,846 | 2,846 | 70,000 |
| 2025/10/07 | 2,909 | 2,912 | 2,880 | 2,884 | 60,600 |
| 2025/10/06 | 2,888 | 2,919 | 2,868 | 2,906 | 117,300 |
| 2025/10/03 | 2,798 | 2,848 | 2,798 | 2,843 | 62,500 |
| 2025/10/02 | 2,785 | 2,822 | 2,769 | 2,798 | 82,400 |
| 2025/10/01 | 2,845 | 2,845 | 2,775 | 2,775 | 97,000 |
| 2025/09/30 | 2,871 | 2,879 | 2,829 | 2,847 | 55,100 |
| 2025/09/29 | 2,870 | 2,890 | 2,842 | 2,878 | 69,600 |
| 2025/09/26 | 2,903 | 2,923 | 2,900 | 2,922 | 60,400 |
| 2025/09/25 | 2,877 | 2,902 | 2,877 | 2,901 | 55,100 |
| 2025/09/24 | 2,885 | 2,885 | 2,868 | 2,883 | 47,500 |
| 2025/09/22 | 2,900 | 2,920 | 2,884 | 2,884 | 50,900 |
| 2025/09/19 | 2,918 | 2,934 | 2,884 | 2,900 | 95,700 |
| 2025/09/18 | 2,875 | 2,899 | 2,864 | 2,895 | 58,900 |
| 2025/09/17 | 2,904 | 2,904 | 2,874 | 2,875 | 62,900 |
| 2025/09/16 | 2,897 | 2,929 | 2,891 | 2,920 | 45,700 |
| 2025/09/12 | 2,917 | 2,928 | 2,896 | 2,896 | 53,000 |
| 2025/09/11 | 2,940 | 2,944 | 2,903 | 2,917 | 58,800 |
| 2025/09/10 | 2,942 | 2,945 | 2,925 | 2,930 | 53,600 |
| 2025/09/09 | 2,984 | 2,989 | 2,943 | 2,950 | 55,000 |
| 2025/09/08 | 2,975 | 2,980 | 2,949 | 2,973 | 44,300 |
| 2025/09/05 | 2,950 | 2,964 | 2,943 | 2,956 | 57,000 |
| 2025/09/04 | 2,930 | 2,940 | 2,912 | 2,940 | 46,400 |