日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友ベークライト(4203)の株価時系列情報

住友ベークライト(4203)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
2020/12/30 3,565 3,575 3,500 3,550 107,600
2020/12/29 3,530 3,565 3,500 3,555 59,500
2020/12/28 3,455 3,480 3,415 3,480 88,000
2020/12/25 3,435 3,460 3,420 3,455 84,000
2020/12/24 3,460 3,495 3,420 3,465 84,800
2020/12/23 3,465 3,465 3,415 3,440 58,300
2020/12/22 3,490 3,515 3,425 3,440 89,400
2020/12/21 3,515 3,535 3,470 3,515 57,200
2020/12/18 3,535 3,535 3,455 3,500 68,200
2020/12/17 3,550 3,550 3,475 3,495 53,100
2020/12/16 3,590 3,595 3,510 3,525 64,500
2020/12/15 3,600 3,605 3,540 3,555 87,300
2020/12/14 3,545 3,625 3,545 3,605 86,700
2020/12/11 3,520 3,560 3,510 3,545 126,000
2020/12/10 3,590 3,615 3,530 3,535 95,900
2020/12/09 3,540 3,595 3,525 3,595 145,600
2020/12/08 3,525 3,645 3,495 3,560 165,400
2020/12/07 3,600 3,615 3,490 3,500 103,000
2020/12/04 3,525 3,605 3,495 3,580 143,300
2020/12/03 3,480 3,565 3,465 3,545 169,500
2020/12/02 3,420 3,440 3,390 3,410 162,900
2020/12/01 3,250 3,385 3,245 3,380 193,300
2020/11/30 3,360 3,365 3,220 3,220 193,200
2020/11/27 3,320 3,445 3,315 3,390 190,500
2020/11/26 3,255 3,375 3,240 3,320 136,900
2020/11/25 3,280 3,305 3,230 3,230 105,000
2020/11/24 3,175 3,245 3,145 3,215 167,900
2020/11/20 3,025 3,065 3,015 3,065 98,900
2020/11/19 3,070 3,085 3,005 3,030 111,200
2020/11/18 3,165 3,175 3,120 3,130 89,900
2020/11/17 3,205 3,205 3,165 3,180 68,300
2020/11/16 3,210 3,225 3,185 3,200 95,100
2020/11/13 3,150 3,160 3,115 3,145 99,300
2020/11/12 3,180 3,215 3,150 3,190 124,600
2020/11/11 3,285 3,340 3,225 3,230 166,700
2020/11/10 3,325 3,345 3,165 3,195 449,800
2020/11/09 2,967 3,050 2,811 2,893 490,000
2020/11/06 2,978 3,025 2,932 2,992 170,300
2020/11/05 2,979 3,015 2,913 3,015 150,200
2020/11/04 3,040 3,040 2,987 2,992 153,300
2020/11/02 2,957 3,050 2,957 3,010 88,000
2020/10/30 3,025 3,040 2,919 2,940 101,400
2020/10/29 2,970 3,035 2,944 3,020 83,000
2020/10/28 3,055 3,060 3,025 3,045 90,300
2020/10/27 3,095 3,110 3,050 3,100 88,100
2020/10/26 3,105 3,150 3,075 3,095 103,400
2020/10/23 3,040 3,105 3,010 3,085 126,300
2020/10/22 3,085 3,105 3,030 3,040 148,100
2020/10/21 2,984 3,085 2,975 3,070 158,700
2020/10/20 2,948 2,977 2,929 2,970 99,300
2020/10/19 2,899 2,979 2,899 2,972 130,900
2020/10/16 2,856 2,908 2,856 2,879 127,000
2020/10/15 2,881 2,904 2,861 2,866 101,900
2020/10/14 2,891 2,895 2,866 2,879 93,900
2020/10/13 2,945 2,948 2,884 2,914 75,400
2020/10/12 2,903 2,946 2,889 2,935 104,500
2020/10/09 2,940 2,955 2,899 2,915 76,800
2020/10/08 2,918 2,955 2,904 2,938 97,400
2020/10/07 2,881 2,927 2,866 2,912 127,500
2020/10/06 2,892 2,933 2,884 2,931 162,700
2020/10/05 2,861 2,890 2,838 2,887 149,400
2020/10/02 2,879 2,890 2,804 2,818 273,100
2020/09/30 3,005 3,005 2,882 2,882 284,200
2020/09/29 3,005 3,045 2,981 3,025 173,700
2020/09/28 2,948 2,985 2,932 2,985 169,200
2020/09/25 2,949 2,963 2,901 2,937 134,400
2020/09/24 2,920 2,920 2,893 2,905 165,100
2020/09/23 2,990 2,990 2,919 2,945 195,200
2020/09/18 3,040 3,085 3,010 3,030 141,000
2020/09/17 3,075 3,090 3,030 3,050 69,900
2020/09/16 3,060 3,070 3,025 3,040 100,300
2020/09/15 3,090 3,090 3,055 3,085 102,600
2020/09/14 3,140 3,155 3,120 3,140 99,900
2020/09/11 3,145 3,160 3,090 3,135 218,400
2020/09/10 3,075 3,140 3,050 3,115 135,800
2020/09/09 3,040 3,110 3,015 3,045 258,400
2020/09/08 3,000 3,115 2,990 3,110 209,400
2020/09/07 2,905 3,050 2,891 3,010 214,000
2020/09/04 2,878 2,937 2,868 2,915 338,000
2020/09/03 2,955 2,983 2,916 2,928 224,300
2020/09/02 2,930 2,962 2,907 2,925 369,100
2020/09/01 2,823 2,867 2,802 2,859 365,900
2020/08/31 2,760 2,822 2,757 2,808 294,200
2020/08/28 2,742 2,832 2,683 2,710 295,800
2020/08/27 2,750 2,763 2,689 2,701 133,300
2020/08/26 2,767 2,779 2,738 2,774 138,600
2020/08/25 2,790 2,802 2,748 2,784 198,200
2020/08/24 2,749 2,767 2,700 2,742 111,600
2020/08/21 2,735 2,754 2,706 2,740 204,800
2020/08/20 2,734 2,758 2,722 2,733 161,000
2020/08/19 2,788 2,788 2,725 2,759 218,700
2020/08/18 2,803 2,803 2,732 2,756 106,600
2020/08/17 2,822 2,838 2,789 2,789 126,100
2020/08/14 2,866 2,871 2,797 2,822 183,800
2020/08/13 2,927 2,943 2,855 2,877 228,700
2020/08/12 2,796 2,884 2,774 2,877 299,300
2020/08/11 2,747 2,806 2,690 2,791 278,000
2020/08/07 2,749 2,782 2,693 2,697 432,600
2020/08/06 2,622 2,670 2,581 2,665 289,500
2020/08/05 2,603 2,642 2,575 2,639 416,300
2020/08/04 2,651 2,697 2,605 2,694 233,100
2020/08/03 2,583 2,628 2,508 2,621 219,100
2020/07/31 2,600 2,637 2,523 2,541 228,200
2020/07/30 2,686 2,723 2,622 2,650 269,300
2020/07/29 2,749 2,786 2,703 2,706 313,500
2020/07/28 2,800 2,800 2,727 2,729 392,900
2020/07/27 2,883 2,903 2,829 2,903 114,400
2020/07/22 2,907 2,956 2,886 2,925 159,100
2020/07/21 2,964 2,964 2,899 2,907 163,700
2020/07/20 2,928 2,967 2,900 2,964 141,400
2020/07/17 2,959 2,979 2,903 2,913 132,700
2020/07/16 2,996 3,020 2,947 2,978 169,100
2020/07/15 2,920 3,010 2,905 2,946 222,900
2020/07/14 2,847 2,888 2,825 2,864 109,700
2020/07/13 2,806 2,889 2,805 2,867 166,200
2020/07/10 2,810 2,826 2,716 2,724 182,700
2020/07/09 2,831 2,835 2,777 2,824 201,400
2020/07/08 2,878 2,906 2,854 2,864 164,500
2020/07/07 2,950 2,959 2,884 2,908 180,600
2020/07/06 2,890 2,978 2,890 2,973 194,900
2020/07/03 2,935 2,964 2,864 2,914 157,800
2020/07/02 2,970 2,970 2,868 2,917 174,700
2020/07/01 3,010 3,020 2,968 2,975 107,500
2020/06/30 2,985 3,065 2,985 3,015 174,900
2020/06/29 2,945 2,974 2,884 2,890 203,700
2020/06/26 3,010 3,020 2,973 3,015 100,000
2020/06/25 2,981 2,991 2,926 2,963 131,400
2020/06/24 3,040 3,045 2,999 3,020 141,300
2020/06/23 3,070 3,105 3,010 3,075 116,600
2020/06/22 3,055 3,060 2,996 3,030 134,600
2020/06/19 3,140 3,175 3,045 3,050 181,100
2020/06/18 3,135 3,135 3,075 3,125 133,500
2020/06/17 3,200 3,200 3,125 3,175 96,000
2020/06/16 3,155 3,235 3,145 3,215 170,600
2020/06/15 3,125 3,165 3,030 3,030 175,600
2020/06/12 3,055 3,125 2,995 3,110 288,100
2020/06/11 3,265 3,305 3,225 3,230 152,300
2020/06/10 3,315 3,405 3,275 3,370 159,500
2020/06/09 3,405 3,405 3,295 3,330 185,800
2020/06/08 3,425 3,425 3,355 3,410 189,700
2020/06/05 3,285 3,315 3,195 3,305 181,000
2020/06/04 3,300 3,345 3,215 3,265 292,400
2020/06/03 3,215 3,290 3,185 3,245 242,500
2020/06/02 3,070 3,110 3,060 3,090 137,300
2020/06/01 3,050 3,090 3,010 3,035 102,600
2020/05/29 3,095 3,095 3,025 3,030 210,200
2020/05/28 3,105 3,205 3,050 3,085 349,400
2020/05/27 3,040 3,090 3,010 3,070 140,000
2020/05/26 3,000 3,015 2,943 2,998 238,600
2020/05/25 2,999 2,999 2,897 2,950 299,700
2020/05/22 3,040 3,075 2,968 2,984 332,300
2020/05/21 2,939 3,085 2,939 3,040 336,700
2020/05/20 2,952 2,953 2,840 2,889 274,700
2020/05/19 2,868 3,160 2,864 2,956 679,000
2020/05/18 2,795 2,836 2,632 2,668 476,900
2020/05/15 2,868 2,909 2,778 2,842 279,900
2020/05/14 2,813 2,840 2,767 2,806 217,900
2020/05/13 2,746 2,842 2,724 2,841 168,100
2020/05/12 2,881 2,888 2,793 2,842 282,100
2020/05/11 2,818 2,891 2,805 2,887 174,500
2020/05/08 2,772 2,817 2,742 2,789 217,300
2020/05/07 2,659 2,724 2,628 2,722 274,500
2020/05/01 2,806 2,852 2,720 2,744 552,100
2020/04/30 2,842 2,881 2,788 2,817 601,600
2020/04/28 2,748 2,748 2,640 2,699 433,100
2020/04/27 2,583 2,671 2,526 2,648 354,900
2020/04/24 2,527 2,528 2,477 2,501 180,600
2020/04/23 2,426 2,530 2,426 2,530 183,900
2020/04/22 2,443 2,443 2,373 2,403 213,900
2020/04/21 2,511 2,559 2,469 2,475 302,600
2020/04/20 2,567 2,594 2,489 2,547 319,200
2020/04/17 2,500 2,588 2,460 2,571 391,300
2020/04/16 2,393 2,447 2,386 2,425 221,600
2020/04/15 2,437 2,447 2,361 2,402 391,900
2020/04/14 2,400 2,490 2,370 2,475 296,000
2020/04/13 2,464 2,469 2,338 2,356 268,200
2020/04/10 2,537 2,542 2,409 2,501 195,400
2020/04/09 2,540 2,571 2,429 2,461 244,600
2020/04/08 2,475 2,497 2,394 2,491 393,300
2020/04/07 2,398 2,488 2,336 2,425 441,200
2020/04/06 2,200 2,343 2,153 2,330 286,200
2020/04/03 2,231 2,260 2,167 2,220 246,200
2020/04/02 2,215 2,266 2,193 2,220 306,000
2020/04/01 2,288 2,343 2,212 2,265 422,000
2020/03/31 2,249 2,325 2,215 2,295 618,100
2020/03/30 2,317 2,382 2,187 2,277 752,400
2020/03/27 2,455 2,456 2,200 2,443 559,300
2020/03/26 2,467 2,470 2,238 2,355 645,300
2020/03/25 2,606 2,691 2,338 2,463 907,600
2020/03/24 2,128 2,306 2,122 2,306 781,100
2020/03/23 1,841 2,151 1,811 2,121 826,600
2020/03/19 2,166 2,171 1,831 1,841 870,200
2020/03/18 2,178 2,233 2,122 2,140 734,100
2020/03/17 2,208 2,265 2,122 2,148 713,500
2020/03/16 2,361 2,419 2,287 2,288 404,200
2020/03/13 2,384 2,468 2,321 2,360 501,000
2020/03/12 2,702 2,736 2,568 2,583 453,900
2020/03/11 2,830 2,884 2,762 2,764 300,000
2020/03/10 2,785 2,858 2,688 2,845 270,700
2020/03/09 2,871 2,899 2,748 2,780 313,200
2020/03/06 3,095 3,105 2,956 3,005 405,300
2020/03/05 3,250 3,255 3,120 3,150 242,300
2020/03/04 3,170 3,215 3,115 3,195 257,100
2020/03/03 3,350 3,350 3,185 3,205 354,800
2020/03/02 3,195 3,325 3,175 3,290 269,800
2020/02/28 3,185 3,290 3,155 3,240 411,300
2020/02/27 3,385 3,410 3,340 3,355 250,900
2020/02/26 3,405 3,475 3,400 3,455 276,100
2020/02/25 3,425 3,560 3,410 3,510 321,200
2020/02/21 3,620 3,665 3,600 3,610 205,400
2020/02/20 3,645 3,655 3,575 3,595 135,100
2020/02/19 3,625 3,640 3,550 3,590 217,200
2020/02/18 3,675 3,675 3,515 3,555 446,200
2020/02/17 3,620 3,710 3,590 3,705 510,100
2020/02/14 4,035 4,065 3,925 3,965 341,600
2020/02/13 4,105 4,115 4,045 4,065 144,900
2020/02/12 4,155 4,160 4,110 4,125 139,500
2020/02/10 4,025 4,125 4,010 4,115 162,100
2020/02/07 4,245 4,245 4,140 4,155 111,700
2020/02/06 4,180 4,260 4,175 4,235 134,300
2020/02/05 4,155 4,155 4,100 4,100 107,300
2020/02/04 3,990 4,045 3,975 4,040 81,400
2020/02/03 3,905 4,005 3,905 3,990 129,500
2020/01/31 3,975 4,030 3,970 4,015 94,600
2020/01/30 4,030 4,040 3,925 3,950 174,000
2020/01/29 4,050 4,060 3,965 4,060 286,400
2020/01/28 4,060 4,060 3,985 4,000 173,600
2020/01/27 4,195 4,195 4,115 4,150 147,600
2020/01/24 4,225 4,290 4,225 4,245 236,600
2020/01/23 4,165 4,200 4,120 4,190 204,200
2020/01/22 4,105 4,225 4,100 4,205 190,400
2020/01/21 4,135 4,145 4,080 4,110 125,900
2020/01/20 4,150 4,150 4,105 4,120 101,300
2020/01/17 4,185 4,185 4,145 4,165 79,300
2020/01/16 4,135 4,165 4,110 4,145 131,900
2020/01/15 4,125 4,145 4,095 4,130 121,600
2020/01/14 4,135 4,150 4,105 4,140 138,200
2020/01/10 4,070 4,115 4,065 4,095 125,400
2020/01/09 4,060 4,090 4,030 4,055 187,000
2020/01/08 3,990 4,005 3,910 3,960 146,200
2020/01/07 4,000 4,050 3,995 4,045 129,200
2020/01/06 4,025 4,045 3,975 4,000 101,500

このページの先頭へ