三和油化工業(4125)の株価時系列情報
三和油化工業(4125)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 | 2,478 | 2,479 | 2,394 | 2,394 | 38,200 |
| 2026/01/07 | 2,370 | 2,465 | 2,360 | 2,465 | 43,900 |
| 2026/01/06 | 2,290 | 2,380 | 2,276 | 2,371 | 20,400 |
| 2026/01/05 | 2,331 | 2,331 | 2,275 | 2,290 | 21,500 |
| 2025/12/30 | 2,379 | 2,389 | 2,270 | 2,283 | 38,200 |
| 2025/12/29 | 2,376 | 2,418 | 2,349 | 2,393 | 33,800 |
| 2025/12/26 | 2,378 | 2,380 | 2,316 | 2,340 | 18,000 |
| 2025/12/25 | 2,330 | 2,350 | 2,312 | 2,350 | 15,300 |
| 2025/12/24 | 2,297 | 2,370 | 2,289 | 2,326 | 26,600 |
| 2025/12/23 | 2,302 | 2,327 | 2,252 | 2,297 | 22,600 |
| 2025/12/22 | 2,372 | 2,397 | 2,282 | 2,295 | 32,700 |
| 2025/12/19 | 2,346 | 2,370 | 2,305 | 2,355 | 17,600 |
| 2025/12/18 | 2,388 | 2,388 | 2,288 | 2,310 | 38,300 |
| 2025/12/17 | 2,295 | 2,498 | 2,254 | 2,402 | 84,700 |
| 2025/12/16 | 2,319 | 2,357 | 2,227 | 2,289 | 36,600 |
| 2025/12/15 | 2,252 | 2,485 | 2,248 | 2,276 | 145,400 |
| 2025/12/12 | 2,077 | 2,210 | 2,050 | 2,205 | 93,800 |
| 2025/12/11 | 1,983 | 2,019 | 1,966 | 1,996 | 16,900 |
| 2025/12/10 | 2,035 | 2,058 | 2,008 | 2,009 | 12,300 |
| 2025/12/09 | 2,074 | 2,090 | 2,030 | 2,044 | 13,700 |
| 2025/12/08 | 2,078 | 2,088 | 2,060 | 2,064 | 12,900 |
| 2025/12/05 | 2,053 | 2,099 | 2,020 | 2,095 | 17,900 |
| 2025/12/04 | 2,120 | 2,120 | 2,016 | 2,058 | 25,000 |
| 2025/12/03 | 2,013 | 2,121 | 2,013 | 2,094 | 62,800 |
| 2025/12/02 | 1,945 | 1,974 | 1,931 | 1,974 | 10,700 |
| 2025/12/01 | 1,936 | 1,947 | 1,906 | 1,932 | 9,100 |
| 2025/11/28 | 1,941 | 1,945 | 1,873 | 1,901 | 15,300 |
| 2025/11/27 | 1,880 | 1,941 | 1,845 | 1,929 | 30,300 |
| 2025/11/26 | 1,797 | 1,875 | 1,797 | 1,873 | 20,200 |
| 2025/11/25 | 1,831 | 1,831 | 1,797 | 1,807 | 10,600 |
| 2025/11/21 | 1,819 | 1,819 | 1,795 | 1,816 | 5,200 |
| 2025/11/20 | 1,808 | 1,830 | 1,806 | 1,822 | 12,100 |
| 2025/11/19 | 1,820 | 1,820 | 1,773 | 1,794 | 19,300 |
| 2025/11/18 | 1,820 | 1,835 | 1,802 | 1,816 | 11,000 |
| 2025/11/17 | 1,849 | 1,855 | 1,811 | 1,817 | 15,500 |
| 2025/11/14 | 1,801 | 1,828 | 1,783 | 1,828 | 11,900 |
| 2025/11/13 | 1,798 | 1,815 | 1,790 | 1,806 | 19,300 |
| 2025/11/12 | 1,800 | 1,807 | 1,773 | 1,785 | 30,000 |
| 2025/11/11 | 1,721 | 1,765 | 1,707 | 1,738 | 12,100 |
| 2025/11/10 | 1,688 | 1,734 | 1,679 | 1,705 | 6,600 |
| 2025/11/07 | 1,672 | 1,688 | 1,670 | 1,688 | 2,800 |
| 2025/11/06 | 1,671 | 1,694 | 1,671 | 1,680 | 1,500 |
| 2025/11/05 | 1,746 | 1,746 | 1,665 | 1,670 | 15,900 |
| 2025/11/04 | 1,718 | 1,745 | 1,714 | 1,734 | 6,900 |
| 2025/10/31 | 1,708 | 1,715 | 1,702 | 1,702 | 4,700 |
| 2025/10/30 | 1,684 | 1,706 | 1,684 | 1,693 | 4,700 |
| 2025/10/29 | 1,684 | 1,705 | 1,682 | 1,684 | 5,800 |
| 2025/10/28 | 1,734 | 1,737 | 1,684 | 1,684 | 11,400 |
| 2025/10/27 | 1,750 | 1,750 | 1,730 | 1,738 | 5,800 |
| 2025/10/24 | 1,743 | 1,743 | 1,726 | 1,727 | 4,300 |
| 2025/10/23 | 1,742 | 1,745 | 1,703 | 1,737 | 14,600 |
| 2025/10/22 | 1,713 | 1,737 | 1,702 | 1,737 | 14,100 |
| 2025/10/21 | 1,709 | 1,748 | 1,690 | 1,703 | 15,400 |
| 2025/10/20 | 1,706 | 1,712 | 1,653 | 1,710 | 27,500 |
| 2025/10/17 | 1,688 | 1,714 | 1,621 | 1,626 | 29,300 |
| 2025/10/16 | 1,760 | 1,765 | 1,680 | 1,692 | 26,700 |
| 2025/10/15 | 1,711 | 1,797 | 1,705 | 1,750 | 52,600 |
| 2025/10/14 | 1,607 | 1,715 | 1,607 | 1,671 | 41,700 |
| 2025/10/10 | 1,670 | 1,675 | 1,609 | 1,652 | 15,900 |
| 2025/10/09 | 1,619 | 1,674 | 1,605 | 1,670 | 23,200 |
| 2025/10/08 | 1,601 | 1,625 | 1,601 | 1,625 | 8,700 |
| 2025/10/07 | 1,600 | 1,616 | 1,591 | 1,616 | 4,000 |
| 2025/10/06 | 1,591 | 1,622 | 1,582 | 1,600 | 8,800 |
| 2025/10/03 | 1,586 | 1,590 | 1,581 | 1,582 | 4,000 |
| 2025/10/02 | 1,584 | 1,600 | 1,579 | 1,599 | 9,300 |
| 2025/10/01 | 1,610 | 1,610 | 1,578 | 1,585 | 9,500 |
| 2025/09/30 | 1,622 | 1,633 | 1,562 | 1,610 | 21,400 |
| 2025/09/29 | 1,598 | 1,628 | 1,598 | 1,620 | 14,700 |
| 2025/09/26 | 1,580 | 1,580 | 1,560 | 1,571 | 8,900 |
| 2025/09/25 | 1,535 | 1,608 | 1,524 | 1,589 | 12,000 |
| 2025/09/24 | 1,521 | 1,539 | 1,518 | 1,530 | 7,000 |
| 2025/09/22 | 1,520 | 1,539 | 1,512 | 1,517 | 6,900 |
| 2025/09/19 | 1,532 | 1,555 | 1,511 | 1,518 | 20,000 |
| 2025/09/18 | 1,521 | 1,523 | 1,508 | 1,520 | 5,900 |
| 2025/09/17 | 1,505 | 1,507 | 1,502 | 1,502 | 900 |
| 2025/09/16 | 1,522 | 1,522 | 1,499 | 1,506 | 6,800 |
| 2025/09/12 | 1,514 | 1,555 | 1,514 | 1,522 | 7,800 |
| 2025/09/11 | 1,519 | 1,526 | 1,512 | 1,512 | 6,300 |
| 2025/09/10 | 1,521 | 1,534 | 1,517 | 1,534 | 3,200 |
| 2025/09/09 | 1,545 | 1,545 | 1,520 | 1,520 | 3,800 |
| 2025/09/08 | 1,559 | 1,559 | 1,535 | 1,540 | 2,900 |
| 2025/09/05 | 1,560 | 1,560 | 1,530 | 1,539 | 9,800 |
| 2025/09/04 | 1,529 | 1,550 | 1,521 | 1,540 | 5,600 |
| 2025/09/03 | 1,540 | 1,540 | 1,522 | 1,526 | 1,700 |
| 2025/09/02 | 1,550 | 1,554 | 1,536 | 1,550 | 3,100 |
| 2025/09/01 | 1,537 | 1,560 | 1,537 | 1,554 | 9,400 |
| 2025/08/29 | 1,522 | 1,566 | 1,522 | 1,531 | 15,100 |
| 2025/08/28 | 1,512 | 1,520 | 1,496 | 1,520 | 10,100 |
| 2025/08/27 | 1,514 | 1,514 | 1,502 | 1,511 | 2,000 |
| 2025/08/26 | 1,500 | 1,515 | 1,500 | 1,500 | 2,500 |
| 2025/08/25 | 1,513 | 1,514 | 1,499 | 1,499 | 5,000 |
| 2025/08/22 | 1,501 | 1,510 | 1,499 | 1,501 | 4,900 |
| 2025/08/21 | 1,497 | 1,509 | 1,497 | 1,501 | 5,200 |
| 2025/08/20 | 1,469 | 1,504 | 1,456 | 1,504 | 17,300 |
| 2025/08/19 | 1,452 | 1,460 | 1,446 | 1,459 | 2,900 |
| 2025/08/18 | 1,441 | 1,456 | 1,438 | 1,438 | 5,800 |
| 2025/08/15 | 1,452 | 1,455 | 1,441 | 1,441 | 4,900 |
| 2025/08/14 | 1,463 | 1,463 | 1,450 | 1,462 | 2,400 |
| 2025/08/13 | 1,453 | 1,465 | 1,452 | 1,463 | 4,600 |
| 2025/08/12 | 1,478 | 1,478 | 1,443 | 1,459 | 12,800 |
| 2025/08/08 | 1,450 | 1,488 | 1,445 | 1,478 | 19,600 |
| 2025/08/07 | 1,436 | 1,444 | 1,420 | 1,444 | 9,300 |
| 2025/08/06 | 1,420 | 1,437 | 1,419 | 1,434 | 13,800 |
| 2025/08/05 | 1,431 | 1,439 | 1,420 | 1,420 | 7,100 |
| 2025/08/04 | 1,405 | 1,432 | 1,405 | 1,417 | 4,300 |
| 2025/08/01 | 1,424 | 1,427 | 1,418 | 1,418 | 6,900 |
| 2025/07/31 | 1,429 | 1,431 | 1,415 | 1,415 | 9,800 |
| 2025/07/30 | 1,420 | 1,420 | 1,411 | 1,420 | 6,000 |
| 2025/07/29 | 1,414 | 1,414 | 1,393 | 1,405 | 16,000 |
| 2025/07/28 | 1,414 | 1,415 | 1,390 | 1,395 | 44,500 |
| 2025/07/25 | 1,438 | 1,440 | 1,403 | 1,406 | 36,100 |
| 2025/07/24 | 1,412 | 1,412 | 1,397 | 1,408 | 20,900 |
| 2025/07/23 | 1,381 | 1,403 | 1,378 | 1,403 | 54,300 |
| 2025/07/22 | 1,390 | 1,390 | 1,373 | 1,376 | 9,800 |
| 2025/07/18 | 1,392 | 1,393 | 1,379 | 1,380 | 7,700 |
| 2025/07/17 | 1,400 | 1,400 | 1,390 | 1,390 | 7,900 |
| 2025/07/16 | 1,400 | 1,400 | 1,385 | 1,389 | 8,200 |
| 2025/07/15 | 1,413 | 1,413 | 1,397 | 1,410 | 22,400 |
| 2025/07/14 | 1,425 | 1,430 | 1,401 | 1,417 | 20,400 |
| 2025/07/11 | 1,442 | 1,442 | 1,412 | 1,428 | 12,300 |
| 2025/07/10 | 1,425 | 1,425 | 1,408 | 1,422 | 6,100 |
| 2025/07/09 | 1,420 | 1,439 | 1,415 | 1,423 | 15,600 |
| 2025/07/08 | 1,429 | 1,438 | 1,422 | 1,431 | 2,500 |
| 2025/07/07 | 1,438 | 1,457 | 1,414 | 1,457 | 15,900 |
| 2025/07/04 | 1,450 | 1,450 | 1,432 | 1,443 | 5,300 |
| 2025/07/03 | 1,446 | 1,466 | 1,438 | 1,442 | 5,200 |
| 2025/07/02 | 1,466 | 1,466 | 1,436 | 1,445 | 16,800 |
| 2025/07/01 | 1,447 | 1,470 | 1,439 | 1,457 | 10,700 |
| 2025/06/30 | 1,455 | 1,470 | 1,446 | 1,447 | 9,700 |
| 2025/06/27 | 1,460 | 1,460 | 1,447 | 1,455 | 3,200 |
| 2025/06/26 | 1,439 | 1,447 | 1,428 | 1,447 | 5,600 |
| 2025/06/25 | 1,445 | 1,465 | 1,430 | 1,430 | 12,600 |
| 2025/06/24 | 1,466 | 1,466 | 1,441 | 1,444 | 6,100 |
| 2025/06/23 | 1,460 | 1,460 | 1,443 | 1,443 | 6,500 |
| 2025/06/20 | 1,470 | 1,471 | 1,460 | 1,463 | 800 |
| 2025/06/19 | 1,466 | 1,472 | 1,455 | 1,457 | 1,800 |
| 2025/06/18 | 1,459 | 1,483 | 1,459 | 1,472 | 3,900 |
| 2025/06/17 | 1,480 | 1,480 | 1,453 | 1,461 | 2,800 |
| 2025/06/16 | 1,477 | 1,479 | 1,463 | 1,463 | 800 |
| 2025/06/13 | 1,466 | 1,475 | 1,452 | 1,468 | 2,100 |
| 2025/06/12 | 1,464 | 1,478 | 1,464 | 1,466 | 4,500 |
| 2025/06/11 | 1,468 | 1,487 | 1,461 | 1,469 | 11,400 |
| 2025/06/10 | 1,472 | 1,475 | 1,453 | 1,474 | 13,200 |
| 2025/06/09 | 1,490 | 1,490 | 1,475 | 1,475 | 6,900 |
| 2025/06/06 | 1,460 | 1,491 | 1,460 | 1,477 | 10,300 |
| 2025/06/05 | 1,488 | 1,509 | 1,452 | 1,452 | 5,300 |
| 2025/06/04 | 1,495 | 1,531 | 1,488 | 1,488 | 11,500 |
| 2025/06/03 | 1,498 | 1,507 | 1,495 | 1,495 | 3,400 |
| 2025/06/02 | 1,487 | 1,509 | 1,487 | 1,496 | 6,000 |
| 2025/05/30 | 1,489 | 1,518 | 1,482 | 1,514 | 6,900 |
| 2025/05/29 | 1,512 | 1,512 | 1,479 | 1,490 | 2,500 |
| 2025/05/28 | 1,519 | 1,519 | 1,490 | 1,500 | 5,000 |
| 2025/05/27 | 1,498 | 1,519 | 1,488 | 1,519 | 12,100 |
| 2025/05/26 | 1,486 | 1,498 | 1,462 | 1,485 | 6,000 |
| 2025/05/23 | 1,514 | 1,514 | 1,486 | 1,509 | 3,700 |
| 2025/05/22 | 1,502 | 1,522 | 1,450 | 1,487 | 17,500 |
| 2025/05/21 | 1,448 | 1,609 | 1,448 | 1,523 | 85,100 |
| 2025/05/20 | 1,470 | 1,490 | 1,448 | 1,451 | 7,900 |
| 2025/05/19 | 1,460 | 1,483 | 1,448 | 1,483 | 4,700 |
| 2025/05/16 | 1,498 | 1,500 | 1,450 | 1,490 | 10,400 |
| 2025/05/15 | 1,440 | 1,498 | 1,430 | 1,498 | 10,300 |
| 2025/05/14 | 1,415 | 1,495 | 1,400 | 1,461 | 43,400 |
| 2025/05/13 | 1,333 | 1,355 | 1,326 | 1,355 | 13,700 |
| 2025/05/12 | 1,317 | 1,337 | 1,312 | 1,324 | 4,500 |
| 2025/05/09 | 1,290 | 1,322 | 1,290 | 1,290 | 6,200 |
| 2025/05/08 | 1,288 | 1,309 | 1,284 | 1,303 | 7,000 |
| 2025/05/07 | 1,235 | 1,316 | 1,223 | 1,283 | 27,900 |
| 2025/05/02 | 1,216 | 1,238 | 1,216 | 1,222 | 7,300 |
| 2025/05/01 | 1,245 | 1,245 | 1,216 | 1,218 | 5,000 |
| 2025/04/30 | 1,273 | 1,273 | 1,244 | 1,244 | 5,100 |
| 2025/04/28 | 1,259 | 1,313 | 1,224 | 1,284 | 48,900 |
| 2025/04/25 | 1,264 | 1,264 | 1,225 | 1,253 | 5,100 |
| 2025/04/24 | 1,215 | 1,238 | 1,211 | 1,234 | 4,100 |
| 2025/04/23 | 1,229 | 1,229 | 1,204 | 1,205 | 2,200 |
| 2025/04/22 | 1,193 | 1,258 | 1,193 | 1,213 | 3,500 |
| 2025/04/21 | 1,225 | 1,228 | 1,202 | 1,203 | 3,800 |
| 2025/04/18 | 1,200 | 1,243 | 1,200 | 1,216 | 13,400 |
| 2025/04/17 | 1,204 | 1,211 | 1,189 | 1,200 | 6,200 |
| 2025/04/16 | 1,224 | 1,228 | 1,204 | 1,204 | 10,000 |
| 2025/04/15 | 1,195 | 1,250 | 1,181 | 1,229 | 12,200 |
| 2025/04/14 | 1,210 | 1,218 | 1,179 | 1,195 | 15,200 |
| 2025/04/11 | 1,192 | 1,207 | 1,164 | 1,195 | 9,600 |
| 2025/04/10 | 1,217 | 1,298 | 1,183 | 1,252 | 18,500 |
| 2025/04/09 | 1,183 | 1,194 | 1,129 | 1,137 | 23,800 |
| 2025/04/08 | 1,188 | 1,223 | 1,171 | 1,178 | 10,500 |
| 2025/04/07 | 1,080 | 1,185 | 1,080 | 1,128 | 20,700 |
| 2025/04/04 | 1,376 | 1,376 | 1,280 | 1,320 | 41,100 |
| 2025/04/03 | 1,399 | 1,425 | 1,371 | 1,377 | 29,000 |
| 2025/04/02 | 1,442 | 1,442 | 1,422 | 1,422 | 6,600 |
| 2025/04/01 | 1,499 | 1,499 | 1,442 | 1,442 | 13,200 |
| 2025/03/31 | 1,486 | 1,508 | 1,451 | 1,508 | 9,700 |
| 2025/03/28 | 1,474 | 1,500 | 1,474 | 1,484 | 4,700 |
| 2025/03/27 | 1,524 | 1,524 | 1,506 | 1,518 | 6,400 |
| 2025/03/26 | 1,515 | 1,526 | 1,509 | 1,522 | 9,100 |
| 2025/03/25 | 1,508 | 1,520 | 1,500 | 1,510 | 11,500 |
| 2025/03/24 | 1,522 | 1,522 | 1,506 | 1,506 | 3,100 |
| 2025/03/21 | 1,508 | 1,538 | 1,505 | 1,510 | 13,800 |
| 2025/03/19 | 1,550 | 1,550 | 1,510 | 1,513 | 7,000 |
| 2025/03/18 | 1,553 | 1,557 | 1,540 | 1,554 | 1,800 |
| 2025/03/17 | 1,520 | 1,547 | 1,520 | 1,544 | 1,400 |