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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,788 | 2,793 | 2,753 | 2,773 | 71,200 |
| 2025/03/13 | 2,788 | 2,818 | 2,773 | 2,793 | 50,800 |
| 2025/03/12 | 2,810 | 2,823 | 2,760 | 2,787 | 92,000 |
| 2025/03/11 | 2,722 | 2,824 | 2,711 | 2,824 | 209,500 |
| 2025/03/10 | 2,723 | 2,751 | 2,715 | 2,730 | 59,900 |
| 2025/03/07 | 2,714 | 2,740 | 2,681 | 2,719 | 105,100 |
| 2025/03/06 | 2,765 | 2,765 | 2,710 | 2,712 | 70,700 |
| 2025/03/05 | 2,776 | 2,786 | 2,723 | 2,727 | 107,900 |
| 2025/03/04 | 2,745 | 2,793 | 2,734 | 2,785 | 141,700 |
| 2025/03/03 | 2,737 | 2,772 | 2,734 | 2,751 | 90,700 |
| 2025/02/28 | 2,712 | 2,732 | 2,683 | 2,720 | 164,500 |
| 2025/02/27 | 2,721 | 2,729 | 2,704 | 2,729 | 48,300 |
| 2025/02/26 | 2,688 | 2,725 | 2,688 | 2,724 | 143,400 |
| 2025/02/25 | 2,680 | 2,716 | 2,650 | 2,711 | 90,400 |
| 2025/02/21 | 2,705 | 2,725 | 2,687 | 2,687 | 83,400 |
| 2025/02/20 | 2,746 | 2,746 | 2,703 | 2,727 | 71,300 |
| 2025/02/19 | 2,725 | 2,776 | 2,722 | 2,746 | 63,000 |
| 2025/02/18 | 2,721 | 2,770 | 2,715 | 2,735 | 91,300 |
| 2025/02/17 | 2,753 | 2,753 | 2,710 | 2,715 | 67,600 |
| 2025/02/14 | 2,832 | 2,833 | 2,747 | 2,769 | 105,300 |
| 2025/02/13 | 2,814 | 2,890 | 2,813 | 2,832 | 139,900 |
| 2025/02/12 | 2,760 | 2,828 | 2,745 | 2,786 | 145,500 |
| 2025/02/10 | 2,678 | 2,743 | 2,630 | 2,730 | 254,800 |
| 2025/02/07 | 2,530 | 2,741 | 2,521 | 2,628 | 346,500 |
| 2025/02/06 | 2,529 | 2,552 | 2,520 | 2,520 | 54,600 |
| 2025/02/05 | 2,527 | 2,541 | 2,510 | 2,526 | 47,300 |
| 2025/02/04 | 2,530 | 2,545 | 2,519 | 2,528 | 52,600 |
| 2025/02/03 | 2,535 | 2,535 | 2,486 | 2,490 | 105,400 |
| 2025/01/31 | 2,540 | 2,557 | 2,526 | 2,557 | 52,800 |
| 2025/01/30 | 2,540 | 2,545 | 2,519 | 2,540 | 44,900 |
| 2025/01/29 | 2,545 | 2,558 | 2,535 | 2,548 | 53,200 |
| 2025/01/28 | 2,540 | 2,551 | 2,531 | 2,535 | 41,300 |
| 2025/01/27 | 2,577 | 2,577 | 2,545 | 2,562 | 31,100 |
| 2025/01/24 | 2,526 | 2,557 | 2,522 | 2,542 | 35,100 |
| 2025/01/23 | 2,550 | 2,552 | 2,520 | 2,526 | 39,600 |
| 2025/01/22 | 2,539 | 2,572 | 2,527 | 2,561 | 45,900 |
| 2025/01/21 | 2,553 | 2,568 | 2,530 | 2,539 | 35,700 |
| 2025/01/20 | 2,529 | 2,561 | 2,520 | 2,551 | 49,300 |
| 2025/01/17 | 2,501 | 2,523 | 2,481 | 2,514 | 65,700 |
| 2025/01/16 | 2,510 | 2,517 | 2,495 | 2,508 | 55,800 |
| 2025/01/15 | 2,530 | 2,538 | 2,502 | 2,504 | 37,300 |
| 2025/01/14 | 2,507 | 2,530 | 2,485 | 2,516 | 83,400 |
| 2025/01/10 | 2,520 | 2,542 | 2,510 | 2,523 | 55,600 |
| 2025/01/09 | 2,526 | 2,528 | 2,506 | 2,520 | 66,100 |
| 2025/01/08 | 2,547 | 2,554 | 2,523 | 2,528 | 46,200 |
| 2025/01/07 | 2,565 | 2,568 | 2,529 | 2,539 | 90,400 |
| 2025/01/06 | 2,602 | 2,602 | 2,556 | 2,559 | 92,100 |
| 2024/12/30 | 2,626 | 2,651 | 2,613 | 2,622 | 43,300 |
| 2024/12/27 | 2,606 | 2,645 | 2,593 | 2,626 | 63,000 |
| 2024/12/26 | 2,556 | 2,605 | 2,554 | 2,602 | 49,300 |
| 2024/12/25 | 2,580 | 2,588 | 2,551 | 2,571 | 45,300 |
| 2024/12/24 | 2,578 | 2,578 | 2,547 | 2,555 | 36,400 |
| 2024/12/23 | 2,543 | 2,570 | 2,543 | 2,569 | 39,900 |
| 2024/12/20 | 2,539 | 2,567 | 2,523 | 2,523 | 90,500 |
| 2024/12/19 | 2,514 | 2,549 | 2,510 | 2,539 | 48,700 |
| 2024/12/18 | 2,580 | 2,601 | 2,556 | 2,564 | 49,900 |
| 2024/12/17 | 2,674 | 2,676 | 2,595 | 2,595 | 84,000 |
| 2024/12/16 | 2,607 | 2,695 | 2,607 | 2,672 | 102,000 |
| 2024/12/13 | 2,600 | 2,625 | 2,589 | 2,610 | 79,700 |
| 2024/12/12 | 2,600 | 2,615 | 2,595 | 2,598 | 87,600 |
| 2024/12/11 | 2,620 | 2,633 | 2,592 | 2,594 | 90,300 |
| 2024/12/10 | 2,630 | 2,635 | 2,608 | 2,618 | 77,300 |
| 2024/12/09 | 2,627 | 2,654 | 2,620 | 2,623 | 35,500 |
| 2024/12/06 | 2,647 | 2,655 | 2,627 | 2,627 | 47,900 |
| 2024/12/05 | 2,623 | 2,641 | 2,623 | 2,634 | 23,300 |
| 2024/12/04 | 2,621 | 2,643 | 2,616 | 2,623 | 35,800 |
| 2024/12/03 | 2,656 | 2,663 | 2,625 | 2,645 | 68,700 |
| 2024/12/02 | 2,586 | 2,641 | 2,586 | 2,641 | 82,300 |
| 2024/11/29 | 2,533 | 2,565 | 2,528 | 2,551 | 45,800 |
| 2024/11/28 | 2,500 | 2,539 | 2,494 | 2,537 | 57,700 |
| 2024/11/27 | 2,533 | 2,557 | 2,507 | 2,519 | 114,500 |
| 2024/11/26 | 2,560 | 2,567 | 2,514 | 2,554 | 66,300 |
| 2024/11/25 | 2,590 | 2,600 | 2,570 | 2,572 | 48,900 |
| 2024/11/22 | 2,578 | 2,612 | 2,567 | 2,593 | 33,900 |
| 2024/11/21 | 2,549 | 2,565 | 2,542 | 2,563 | 43,300 |
| 2024/11/20 | 2,596 | 2,610 | 2,544 | 2,557 | 39,800 |
| 2024/11/19 | 2,589 | 2,616 | 2,586 | 2,598 | 72,100 |
| 2024/11/18 | 2,545 | 2,574 | 2,520 | 2,574 | 45,300 |
| 2024/11/15 | 2,593 | 2,614 | 2,561 | 2,561 | 87,000 |
| 2024/11/14 | 2,636 | 2,666 | 2,595 | 2,597 | 75,400 |
| 2024/11/13 | 2,666 | 2,683 | 2,625 | 2,636 | 82,600 |
| 2024/11/12 | 2,650 | 2,704 | 2,650 | 2,674 | 115,100 |
| 2024/11/11 | 2,685 | 2,685 | 2,613 | 2,628 | 220,900 |
| 2024/11/08 | 2,850 | 2,874 | 2,601 | 2,751 | 266,800 |
| 2024/11/07 | 2,830 | 2,884 | 2,828 | 2,850 | 91,800 |
| 2024/11/06 | 2,696 | 2,848 | 2,696 | 2,816 | 117,700 |
| 2024/11/05 | 2,688 | 2,739 | 2,688 | 2,692 | 51,100 |
| 2024/11/01 | 2,714 | 2,740 | 2,670 | 2,685 | 87,900 |
| 2024/10/31 | 2,705 | 2,768 | 2,699 | 2,748 | 83,800 |
| 2024/10/30 | 2,630 | 2,724 | 2,617 | 2,708 | 226,500 |
| 2024/10/29 | 2,613 | 2,637 | 2,609 | 2,626 | 43,700 |
| 2024/10/28 | 2,560 | 2,635 | 2,552 | 2,608 | 48,800 |
| 2024/10/25 | 2,621 | 2,621 | 2,539 | 2,560 | 78,000 |
| 2024/10/24 | 2,600 | 2,631 | 2,575 | 2,621 | 53,600 |
| 2024/10/23 | 2,634 | 2,655 | 2,612 | 2,612 | 34,200 |
| 2024/10/22 | 2,645 | 2,663 | 2,610 | 2,634 | 50,800 |
| 2024/10/21 | 2,681 | 2,688 | 2,650 | 2,650 | 36,900 |
| 2024/10/18 | 2,683 | 2,704 | 2,673 | 2,683 | 29,100 |
| 2024/10/17 | 2,689 | 2,724 | 2,683 | 2,683 | 38,400 |
| 2024/10/16 | 2,692 | 2,732 | 2,669 | 2,689 | 42,000 |
| 2024/10/15 | 2,728 | 2,741 | 2,697 | 2,719 | 67,600 |
| 2024/10/11 | 2,625 | 2,729 | 2,619 | 2,702 | 108,600 |
| 2024/10/10 | 2,589 | 2,610 | 2,585 | 2,605 | 63,200 |
| 2024/10/09 | 2,607 | 2,609 | 2,570 | 2,583 | 72,100 |
| 2024/10/08 | 2,602 | 2,644 | 2,598 | 2,607 | 67,700 |
| 2024/10/07 | 2,625 | 2,641 | 2,606 | 2,635 | 66,500 |
| 2024/10/04 | 2,588 | 2,600 | 2,571 | 2,575 | 41,400 |
| 2024/10/03 | 2,635 | 2,640 | 2,579 | 2,588 | 64,300 |
| 2024/10/02 | 2,570 | 2,603 | 2,564 | 2,568 | 85,500 |
| 2024/10/01 | 2,588 | 2,595 | 2,566 | 2,595 | 71,800 |
| 2024/09/30 | 2,586 | 2,603 | 2,554 | 2,561 | 104,600 |
| 2024/09/27 | 2,668 | 2,699 | 2,659 | 2,682 | 88,000 |
| 2024/09/26 | 2,673 | 2,710 | 2,673 | 2,710 | 75,100 |
| 2024/09/25 | 2,650 | 2,661 | 2,636 | 2,645 | 55,200 |
| 2024/09/24 | 2,696 | 2,698 | 2,662 | 2,662 | 55,700 |
| 2024/09/20 | 2,641 | 2,685 | 2,625 | 2,650 | 136,400 |
| 2024/09/19 | 2,580 | 2,615 | 2,573 | 2,595 | 39,100 |
| 2024/09/18 | 2,575 | 2,586 | 2,540 | 2,557 | 43,300 |
| 2024/09/17 | 2,550 | 2,575 | 2,522 | 2,567 | 63,500 |
| 2024/09/13 | 2,536 | 2,552 | 2,511 | 2,542 | 69,700 |
| 2024/09/12 | 2,571 | 2,599 | 2,525 | 2,549 | 61,000 |
| 2024/09/11 | 2,558 | 2,581 | 2,501 | 2,532 | 132,400 |
| 2024/09/10 | 2,578 | 2,596 | 2,556 | 2,562 | 78,100 |
| 2024/09/09 | 2,500 | 2,570 | 2,480 | 2,559 | 130,700 |
| 2024/09/06 | 2,628 | 2,637 | 2,548 | 2,562 | 52,000 |
| 2024/09/05 | 2,551 | 2,630 | 2,536 | 2,609 | 99,600 |
| 2024/09/04 | 2,614 | 2,618 | 2,541 | 2,553 | 221,400 |
| 2024/09/03 | 2,658 | 2,739 | 2,658 | 2,714 | 81,600 |
| 2024/09/02 | 2,680 | 2,682 | 2,625 | 2,638 | 76,300 |
| 2024/08/30 | 2,619 | 2,646 | 2,597 | 2,635 | 103,500 |
| 2024/08/29 | 2,610 | 2,635 | 2,584 | 2,626 | 86,200 |
| 2024/08/28 | 2,641 | 2,641 | 2,598 | 2,626 | 56,000 |
| 2024/08/27 | 2,575 | 2,651 | 2,571 | 2,651 | 81,900 |
| 2024/08/26 | 2,665 | 2,665 | 2,604 | 2,612 | 62,300 |
| 2024/08/23 | 2,670 | 2,685 | 2,631 | 2,665 | 37,300 |
| 2024/08/22 | 2,655 | 2,685 | 2,646 | 2,673 | 46,600 |
| 2024/08/21 | 2,666 | 2,680 | 2,638 | 2,668 | 41,800 |
| 2024/08/20 | 2,689 | 2,719 | 2,660 | 2,690 | 61,000 |
| 2024/08/19 | 2,699 | 2,727 | 2,667 | 2,667 | 67,100 |