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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,875 | 3,900 | 3,815 | 3,870 | 148,300 |
| 2026/08/20 | 3,885 | 3,930 | 3,830 | 3,905 | 159,100 |
| 2026/08/19 | 3,850 | 3,895 | 3,800 | 3,830 | 251,400 |
| 2026/08/18 | 4,075 | 4,115 | 3,975 | 3,990 | 190,800 |
| 2026/08/17 | 4,050 | 4,050 | 3,950 | 4,030 | 184,600 |
| 2026/08/14 | 4,090 | 4,180 | 3,985 | 4,000 | 193,100 |
| 2026/08/13 | 3,900 | 4,085 | 3,895 | 4,055 | 291,500 |
| 2026/08/12 | 4,020 | 4,060 | 3,885 | 3,900 | 291,400 |
| 2026/08/10 | 3,950 | 4,150 | 3,895 | 4,020 | 523,400 |
| 2026/08/07 | 4,245 | 4,260 | 3,835 | 3,965 | 710,600 |
| 2026/08/06 | 4,265 | 4,340 | 4,130 | 4,190 | 388,200 |
| 2026/08/05 | 4,210 | 4,405 | 4,155 | 4,385 | 500,100 |
| 2026/08/04 | 4,050 | 4,095 | 4,020 | 4,090 | 218,800 |
| 2026/08/03 | 4,020 | 4,030 | 3,905 | 3,995 | 272,500 |
| 2026/07/31 | 3,925 | 4,095 | 3,860 | 4,020 | 440,700 |
| 2026/07/30 | 3,850 | 3,920 | 3,765 | 3,795 | 536,100 |
| 2026/07/29 | 3,820 | 3,925 | 3,655 | 3,780 | 450,300 |
| 2026/07/28 | 4,000 | 4,040 | 3,845 | 3,870 | 343,500 |
| 2026/07/27 | 4,125 | 4,155 | 4,000 | 4,065 | 289,000 |
| 2026/07/24 | 4,090 | 4,130 | 4,025 | 4,095 | 236,800 |
| 2026/07/23 | 4,120 | 4,245 | 4,115 | 4,145 | 299,100 |
| 2026/07/22 | 4,100 | 4,200 | 4,065 | 4,070 | 298,200 |
| 2026/07/21 | 3,880 | 4,035 | 3,795 | 4,000 | 273,000 |
| 2026/07/17 | 3,910 | 3,920 | 3,700 | 3,830 | 537,600 |
| 2026/07/16 | 4,125 | 4,210 | 4,045 | 4,055 | 262,300 |
| 2026/07/15 | 4,195 | 4,300 | 4,130 | 4,290 | 282,400 |
| 2026/07/14 | 4,125 | 4,160 | 4,035 | 4,130 | 256,900 |
| 2026/07/13 | 4,075 | 4,280 | 4,030 | 4,065 | 432,100 |
| 2026/07/10 | 4,125 | 4,240 | 4,065 | 4,115 | 416,300 |
| 2026/07/09 | 4,070 | 4,120 | 3,990 | 4,055 | 448,800 |
| 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 |