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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,550 | 1,550 | 1,501 | 1,528 | 3,800 |
| 2025/03/13 | 1,558 | 1,580 | 1,536 | 1,550 | 4,700 |
| 2025/03/12 | 1,510 | 1,558 | 1,500 | 1,558 | 4,300 |
| 2025/03/11 | 1,557 | 1,557 | 1,475 | 1,507 | 15,200 |
| 2025/03/10 | 1,585 | 1,672 | 1,564 | 1,566 | 29,700 |
| 2025/03/07 | 1,508 | 1,531 | 1,508 | 1,517 | 2,500 |
| 2025/03/06 | 1,511 | 1,553 | 1,511 | 1,528 | 900 |
| 2025/03/05 | 1,522 | 1,525 | 1,495 | 1,517 | 4,600 |
| 2025/03/04 | 1,539 | 1,550 | 1,511 | 1,522 | 2,100 |
| 2025/03/03 | 1,514 | 1,588 | 1,495 | 1,539 | 12,100 |
| 2025/02/28 | 1,477 | 1,525 | 1,467 | 1,484 | 8,700 |
| 2025/02/27 | 1,553 | 1,560 | 1,490 | 1,490 | 10,900 |
| 2025/02/26 | 1,490 | 1,543 | 1,454 | 1,539 | 32,400 |
| 2025/02/25 | 1,428 | 1,493 | 1,428 | 1,486 | 19,600 |
| 2025/02/21 | 1,445 | 1,447 | 1,430 | 1,433 | 12,300 |
| 2025/02/20 | 1,448 | 1,470 | 1,445 | 1,446 | 5,200 |
| 2025/02/19 | 1,459 | 1,468 | 1,452 | 1,456 | 2,800 |
| 2025/02/18 | 1,450 | 1,460 | 1,448 | 1,450 | 2,500 |
| 2025/02/17 | 1,467 | 1,467 | 1,444 | 1,451 | 19,100 |
| 2025/02/14 | 1,477 | 1,477 | 1,467 | 1,467 | 13,700 |
| 2025/02/13 | 1,477 | 1,489 | 1,473 | 1,477 | 18,200 |
| 2025/02/12 | 1,570 | 1,570 | 1,464 | 1,472 | 94,500 |
| 2025/02/10 | 1,595 | 1,613 | 1,584 | 1,610 | 6,200 |
| 2025/02/07 | 1,572 | 1,590 | 1,572 | 1,590 | 2,400 |
| 2025/02/06 | 1,570 | 1,590 | 1,570 | 1,584 | 800 |
| 2025/02/05 | 1,557 | 1,583 | 1,556 | 1,579 | 5,700 |
| 2025/02/04 | 1,585 | 1,585 | 1,563 | 1,566 | 9,100 |
| 2025/02/03 | 1,610 | 1,610 | 1,569 | 1,569 | 8,300 |
| 2025/01/31 | 1,601 | 1,616 | 1,601 | 1,613 | 2,500 |
| 2025/01/30 | 1,603 | 1,620 | 1,601 | 1,602 | 3,600 |
| 2025/01/29 | 1,620 | 1,660 | 1,581 | 1,603 | 12,800 |
| 2025/01/28 | 1,629 | 1,630 | 1,610 | 1,620 | 3,900 |
| 2025/01/27 | 1,644 | 1,658 | 1,614 | 1,629 | 7,600 |
| 2025/01/24 | 1,591 | 1,619 | 1,591 | 1,619 | 3,100 |
| 2025/01/23 | 1,597 | 1,616 | 1,587 | 1,591 | 6,100 |
| 2025/01/22 | 1,575 | 1,598 | 1,568 | 1,581 | 5,000 |
| 2025/01/21 | 1,574 | 1,588 | 1,572 | 1,572 | 3,600 |
| 2025/01/20 | 1,584 | 1,620 | 1,576 | 1,578 | 7,800 |
| 2025/01/17 | 1,566 | 1,577 | 1,556 | 1,577 | 3,700 |
| 2025/01/16 | 1,578 | 1,579 | 1,564 | 1,568 | 4,200 |
| 2025/01/15 | 1,601 | 1,601 | 1,565 | 1,571 | 8,600 |
| 2025/01/14 | 1,657 | 1,657 | 1,593 | 1,601 | 12,900 |
| 2025/01/10 | 1,660 | 1,699 | 1,660 | 1,682 | 3,100 |
| 2025/01/09 | 1,664 | 1,691 | 1,661 | 1,681 | 1,600 |
| 2025/01/08 | 1,694 | 1,694 | 1,662 | 1,664 | 4,200 |
| 2025/01/07 | 1,679 | 1,679 | 1,650 | 1,667 | 2,300 |
| 2025/01/06 | 1,684 | 1,684 | 1,652 | 1,671 | 4,800 |