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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |