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

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
2026/01/08 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
2025/09/03 2,922 2,950 2,922 2,930 69,000
2025/09/02 2,946 2,946 2,909 2,921 62,300
2025/09/01 2,955 2,960 2,920 2,923 57,900
2025/08/29 2,932 2,990 2,930 2,958 109,600
2025/08/28 2,899 2,917 2,887 2,907 50,200
2025/08/27 2,866 2,891 2,863 2,891 55,100
2025/08/26 2,886 2,888 2,848 2,857 51,500
2025/08/25 2,890 2,909 2,874 2,877 71,100
2025/08/22 2,933 2,935 2,882 2,882 59,600
2025/08/21 2,900 2,930 2,874 2,918 50,800
2025/08/20 2,904 2,909 2,888 2,888 61,500
2025/08/19 2,884 2,906 2,875 2,900 48,700
2025/08/18 2,900 2,910 2,879 2,884 62,000
2025/08/15 2,851 2,896 2,851 2,888 78,800
2025/08/14 2,847 2,860 2,832 2,851 57,800
2025/08/13 2,850 2,872 2,844 2,848 69,200
2025/08/12 2,839 2,850 2,804 2,846 93,400
2025/08/08 2,885 2,916 2,804 2,826 141,000
2025/08/07 2,900 2,930 2,809 2,835 154,500
2025/08/06 2,927 2,933 2,901 2,927 86,300
2025/08/05 2,911 2,937 2,897 2,928 71,500
2025/08/04 2,856 2,893 2,841 2,882 95,200
2025/08/01 2,860 2,896 2,849 2,887 57,000
2025/07/31 2,847 2,881 2,847 2,869 99,200
2025/07/30 2,811 2,840 2,793 2,830 53,500
2025/07/29 2,812 2,831 2,800 2,821 65,500
2025/07/28 2,820 2,830 2,802 2,823 79,900
2025/07/25 2,767 2,817 2,740 2,799 112,900
2025/07/24 2,770 2,770 2,740 2,767 92,700
2025/07/23 2,725 2,750 2,716 2,740 122,700
2025/07/22 2,709 2,730 2,692 2,705 65,500
2025/07/18 2,714 2,714 2,681 2,702 63,500
2025/07/17 2,690 2,701 2,663 2,695 87,500
2025/07/16 2,750 2,750 2,710 2,710 54,900
2025/07/15 2,777 2,780 2,744 2,750 57,300
2025/07/14 2,750 2,765 2,742 2,755 68,400
2025/07/11 2,738 2,777 2,738 2,749 78,500
2025/07/10 2,733 2,743 2,699 2,715 63,200
2025/07/09 2,712 2,754 2,704 2,722 75,200
2025/07/08 2,680 2,708 2,680 2,704 52,800
2025/07/07 2,700 2,702 2,675 2,675 79,900
2025/07/04 2,711 2,727 2,694 2,700 41,400
2025/07/03 2,696 2,724 2,688 2,706 64,000
2025/07/02 2,685 2,721 2,681 2,693 62,600
2025/07/01 2,687 2,725 2,686 2,693 107,600
2025/06/30 2,688 2,688 2,660 2,663 70,200
2025/06/27 2,653 2,672 2,643 2,669 55,800
2025/06/26 2,602 2,648 2,602 2,635 53,800
2025/06/25 2,590 2,602 2,568 2,598 55,200
2025/06/24 2,610 2,615 2,592 2,596 50,000
2025/06/23 2,646 2,646 2,592 2,595 54,000
2025/06/20 2,644 2,692 2,639 2,640 95,600
2025/06/19 2,650 2,672 2,636 2,644 54,900
2025/06/18 2,605 2,645 2,605 2,643 85,400
2025/06/17 2,575 2,627 2,575 2,615 77,500
2025/06/16 2,575 2,598 2,570 2,575 78,600
2025/06/13 2,583 2,592 2,559 2,575 93,200
2025/06/12 2,631 2,643 2,603 2,607 81,000
2025/06/11 2,660 2,660 2,623 2,632 98,900
2025/06/10 2,614 2,690 2,614 2,663 90,300
2025/06/09 2,633 2,650 2,611 2,620 71,300
2025/06/06 2,650 2,665 2,631 2,642 54,800
2025/06/05 2,649 2,662 2,624 2,643 67,000
2025/06/04 2,620 2,646 2,620 2,645 72,200
2025/06/03 2,614 2,628 2,602 2,616 98,300
2025/06/02 2,612 2,625 2,583 2,610 91,700
2025/05/30 2,556 2,637 2,551 2,626 81,600
2025/05/29 2,569 2,582 2,563 2,563 58,400
2025/05/28 2,563 2,578 2,546 2,553 61,700
2025/05/27 2,527 2,545 2,524 2,545 38,300
2025/05/26 2,529 2,544 2,520 2,527 49,100
2025/05/23 2,530 2,560 2,512 2,527 83,100
2025/05/22 2,520 2,538 2,500 2,512 45,300
2025/05/21 2,571 2,577 2,548 2,550 63,000
2025/05/20 2,590 2,600 2,559 2,573 58,400
2025/05/19 2,559 2,590 2,545 2,590 90,000
2025/05/16 2,598 2,604 2,544 2,579 123,100
2025/05/15 2,515 2,602 2,495 2,599 205,500
2025/05/14 2,626 2,734 2,506 2,551 296,300
2025/05/13 2,626 2,661 2,623 2,637 69,200
2025/05/12 2,558 2,588 2,555 2,588 48,700
2025/05/09 2,522 2,561 2,520 2,550 78,700
2025/05/08 2,516 2,516 2,491 2,506 47,400
2025/05/07 2,507 2,524 2,506 2,516 56,700
2025/05/02 2,496 2,532 2,492 2,514 77,600
2025/05/01 2,505 2,516 2,485 2,496 51,600
2025/04/30 2,500 2,507 2,480 2,507 80,100
2025/04/28 2,516 2,521 2,486 2,488 41,600
2025/04/25 2,490 2,501 2,470 2,493 66,400
2025/04/24 2,486 2,494 2,454 2,469 34,000
2025/04/23 2,469 2,478 2,451 2,459 53,900
2025/04/22 2,422 2,446 2,420 2,438 45,200
2025/04/21 2,416 2,429 2,398 2,420 61,900
2025/04/18 2,428 2,444 2,410 2,421 229,000
2025/04/17 2,400 2,438 2,400 2,420 81,900
2025/04/16 2,455 2,468 2,400 2,417 41,300
2025/04/15 2,435 2,457 2,426 2,446 58,900
2025/04/14 2,384 2,435 2,367 2,421 54,800
2025/04/11 2,280 2,357 2,265 2,354 86,600
2025/04/10 2,515 2,528 2,406 2,428 115,700
2025/04/09 2,331 2,331 2,250 2,280 135,800
2025/04/08 2,323 2,408 2,323 2,381 97,200
2025/04/07 2,200 2,261 2,168 2,200 202,400
2025/04/04 2,459 2,492 2,294 2,379 398,600
2025/04/03 2,600 2,620 2,563 2,604 125,700
2025/04/02 2,706 2,706 2,665 2,681 52,400
2025/04/01 2,730 2,734 2,687 2,707 54,300
2025/03/31 2,700 2,722 2,645 2,709 135,800
2025/03/28 2,806 2,807 2,750 2,773 74,000
2025/03/27 2,838 2,880 2,833 2,869 79,500
2025/03/26 2,858 2,864 2,822 2,849 64,400
2025/03/25 2,879 2,882 2,838 2,861 45,700
2025/03/24 2,866 2,883 2,847 2,861 48,700
2025/03/21 2,850 2,881 2,844 2,844 111,400
2025/03/19 2,847 2,887 2,821 2,850 76,100
2025/03/18 2,800 2,836 2,800 2,820 70,000
2025/03/17 2,773 2,813 2,768 2,790 61,300

このページの先頭へ