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
2023/12/29 7,400 7,455 7,356 7,403 91,700
2023/12/28 7,325 7,360 7,305 7,331 46,200
2023/12/27 7,332 7,375 7,325 7,365 58,500
2023/12/26 7,250 7,312 7,249 7,310 64,800
2023/12/25 7,390 7,390 7,227 7,248 62,600
2023/12/22 7,160 7,303 7,160 7,293 92,700
2023/12/21 7,168 7,173 7,093 7,150 158,100
2023/12/20 7,201 7,300 7,170 7,255 185,600
2023/12/19 7,275 7,318 7,158 7,309 108,300
2023/12/18 7,162 7,226 7,110 7,226 80,500
2023/12/15 7,146 7,228 7,117 7,185 230,300
2023/12/14 7,342 7,357 7,233 7,265 130,100
2023/12/13 7,331 7,340 7,240 7,284 137,300
2023/12/12 7,276 7,309 7,166 7,240 143,300
2023/12/11 7,363 7,396 7,181 7,234 143,200
2023/12/08 7,281 7,343 7,220 7,255 164,600
2023/12/07 7,274 7,364 7,220 7,315 185,200
2023/12/06 7,026 7,313 7,020 7,311 222,300
2023/12/05 6,998 7,077 6,907 6,926 150,100
2023/12/04 7,053 7,151 6,884 7,134 171,000
2023/12/01 7,130 7,217 7,130 7,190 206,700
2023/11/30 6,901 7,090 6,901 7,061 278,000
2023/11/29 6,876 7,030 6,876 6,970 327,000
2023/11/28 6,825 6,890 6,788 6,878 144,900
2023/11/27 7,032 7,032 6,804 6,809 147,000
2023/11/24 6,936 7,030 6,902 6,944 162,600
2023/11/22 6,897 6,986 6,864 6,957 115,100
2023/11/21 6,909 6,926 6,832 6,887 105,100
2023/11/20 6,911 6,972 6,856 6,858 130,600
2023/11/17 6,848 6,980 6,848 6,980 102,200
2023/11/16 6,861 6,873 6,784 6,832 163,800
2023/11/15 6,960 6,990 6,894 6,918 111,600
2023/11/14 6,900 6,984 6,891 6,942 143,000
2023/11/13 6,915 6,935 6,876 6,911 89,600
2023/11/10 6,880 6,929 6,820 6,859 161,700
2023/11/09 6,916 6,952 6,748 6,848 179,400
2023/11/08 6,774 6,975 6,766 6,896 252,800
2023/11/07 6,764 6,880 6,722 6,750 289,600
2023/11/06 6,810 7,089 6,514 6,798 537,000
2023/11/02 6,727 6,816 6,701 6,755 327,100
2023/11/01 6,821 6,843 6,652 6,722 194,600
2023/10/31 6,606 6,643 6,506 6,643 198,900
2023/10/30 6,602 6,658 6,589 6,640 141,300
2023/10/27 6,507 6,645 6,503 6,636 114,500
2023/10/26 6,635 6,647 6,469 6,481 170,900
2023/10/25 6,838 6,868 6,680 6,695 181,200
2023/10/24 6,630 6,770 6,525 6,738 175,400
2023/10/23 6,611 6,674 6,601 6,623 154,700
2023/10/20 6,626 6,724 6,589 6,659 119,300
2023/10/19 6,582 6,669 6,582 6,657 117,200
2023/10/18 6,640 6,713 6,629 6,664 264,300
2023/10/17 6,620 6,734 6,573 6,628 275,500
2023/10/16 6,641 6,660 6,567 6,616 140,400
2023/10/13 6,783 6,825 6,690 6,704 175,800
2023/10/12 6,800 6,935 6,777 6,919 227,500
2023/10/11 6,766 6,766 6,641 6,676 177,300
2023/10/10 6,600 6,730 6,573 6,720 162,500
2023/10/06 6,567 6,567 6,450 6,547 296,900
2023/10/05 6,432 6,577 6,400 6,568 270,000
2023/10/04 6,289 6,411 6,271 6,334 246,600
2023/10/03 6,464 6,487 6,395 6,425 163,400
2023/10/02 6,554 6,695 6,453 6,473 239,600
2023/09/29 6,474 6,554 6,431 6,523 400,500
2023/09/28 6,281 6,318 6,212 6,286 122,100
2023/09/27 6,260 6,348 6,224 6,335 135,300
2023/09/26 6,381 6,393 6,328 6,328 86,600
2023/09/25 6,375 6,423 6,285 6,388 85,500
2023/09/22 6,250 6,313 6,230 6,295 153,500
2023/09/21 6,390 6,431 6,310 6,331 125,800
2023/09/20 6,475 6,526 6,355 6,403 181,300
2023/09/19 6,585 6,585 6,431 6,526 233,900
2023/09/15 6,516 6,699 6,507 6,667 425,100
2023/09/14 6,390 6,512 6,390 6,416 227,800
2023/09/13 6,580 6,591 6,283 6,300 436,100
2023/09/12 6,655 6,668 6,582 6,618 232,500
2023/09/11 6,805 6,828 6,627 6,646 243,100
2023/09/08 7,012 7,015 6,835 6,879 168,400
2023/09/07 7,060 7,148 7,060 7,060 128,600
2023/09/06 7,039 7,116 7,019 7,116 117,800
2023/09/05 7,022 7,039 6,970 7,039 94,100
2023/09/04 6,974 7,050 6,953 7,022 117,400
2023/09/01 6,886 7,011 6,872 6,962 130,800
2023/08/31 6,800 6,917 6,783 6,893 173,000
2023/08/30 6,766 6,935 6,734 6,838 381,500
2023/08/29 6,797 6,797 6,727 6,780 170,600
2023/08/28 6,675 6,716 6,618 6,716 115,800
2023/08/25 6,604 6,680 6,582 6,619 211,900
2023/08/24 6,674 6,674 6,591 6,593 114,900
2023/08/23 6,521 6,622 6,486 6,622 101,300
2023/08/22 6,533 6,572 6,501 6,572 103,800
2023/08/21 6,539 6,552 6,471 6,517 118,200
2023/08/18 6,520 6,569 6,485 6,510 147,200
2023/08/17 6,640 6,645 6,555 6,610 155,200
2023/08/16 6,800 6,836 6,701 6,730 189,300
2023/08/15 6,840 6,894 6,825 6,840 145,000
2023/08/14 6,771 6,855 6,719 6,740 223,800
2023/08/10 6,688 6,839 6,657 6,821 236,400
2023/08/09 6,640 6,749 6,588 6,691 295,100
2023/08/08 6,514 6,653 6,350 6,627 412,200
2023/08/07 5,947 6,424 5,874 6,418 438,500
2023/08/04 5,946 6,078 5,939 6,031 98,800
2023/08/03 6,085 6,099 6,007 6,019 103,600
2023/08/02 6,133 6,277 6,127 6,175 96,600
2023/08/01 6,177 6,239 6,158 6,196 107,200
2023/07/31 6,174 6,184 6,130 6,177 133,600
2023/07/28 5,910 6,070 5,896 6,056 165,700
2023/07/27 6,024 6,046 5,963 6,010 109,100
2023/07/26 6,069 6,106 6,042 6,064 116,900
2023/07/25 6,076 6,109 6,025 6,069 157,400
2023/07/24 6,100 6,140 6,036 6,045 152,000
2023/07/21 5,991 6,070 5,953 6,059 275,300
2023/07/20 5,970 5,999 5,938 5,948 383,100
2023/07/19 5,846 5,888 5,830 5,888 196,600
2023/07/18 5,651 5,762 5,626 5,751 268,200
2023/07/14 5,600 5,645 5,560 5,598 164,100
2023/07/13 5,558 5,570 5,498 5,542 96,600
2023/07/12 5,629 5,630 5,440 5,496 176,000
2023/07/11 5,700 5,737 5,594 5,629 113,400
2023/07/10 5,680 5,766 5,642 5,652 194,300
2023/07/07 5,657 5,715 5,589 5,619 228,900
2023/07/06 5,775 5,795 5,716 5,757 150,400
2023/07/05 5,870 5,918 5,822 5,858 187,000
2023/07/04 6,000 6,017 5,933 5,953 106,300
2023/07/03 5,970 6,059 5,967 6,055 100,100
2023/06/30 6,000 6,005 5,915 5,967 149,600
2023/06/29 5,969 6,029 5,966 5,979 159,000
2023/06/28 5,834 5,950 5,834 5,905 195,200
2023/06/27 5,839 5,845 5,724 5,775 178,100
2023/06/26 5,605 5,900 5,557 5,775 324,900
2023/06/23 5,594 5,652 5,508 5,550 151,500
2023/06/22 5,580 5,605 5,520 5,530 204,700
2023/06/21 5,538 5,637 5,525 5,621 119,500
2023/06/20 5,592 5,619 5,532 5,619 119,400
2023/06/19 5,623 5,656 5,555 5,610 181,500
2023/06/16 5,716 5,716 5,619 5,676 199,800
2023/06/15 5,712 5,748 5,675 5,694 161,700
2023/06/14 5,800 5,827 5,701 5,740 148,200
2023/06/13 5,750 5,798 5,741 5,775 180,600
2023/06/12 5,730 5,765 5,692 5,705 116,400
2023/06/09 5,670 5,710 5,610 5,675 219,500
2023/06/08 5,683 5,711 5,535 5,589 197,800
2023/06/07 5,781 5,799 5,642 5,649 262,700
2023/06/06 5,597 5,723 5,512 5,714 191,200
2023/06/05 5,690 5,700 5,616 5,624 256,400
2023/06/02 5,500 5,600 5,490 5,590 124,000
2023/06/01 5,430 5,510 5,410 5,500 137,600
2023/05/31 5,560 5,560 5,460 5,490 173,800
2023/05/30 5,520 5,600 5,490 5,570 115,500
2023/05/29 5,560 5,630 5,560 5,560 147,900
2023/05/26 5,510 5,540 5,450 5,460 122,800
2023/05/25 5,420 5,530 5,400 5,510 145,800
2023/05/24 5,400 5,430 5,390 5,420 139,900
2023/05/23 5,410 5,490 5,410 5,480 134,400
2023/05/22 5,480 5,490 5,390 5,430 164,500
2023/05/19 5,530 5,560 5,470 5,480 110,500
2023/05/18 5,490 5,580 5,490 5,520 134,300
2023/05/17 5,510 5,570 5,440 5,480 145,500
2023/05/16 5,230 5,540 5,230 5,500 345,100
2023/05/15 5,100 5,310 5,090 5,200 186,500
2023/05/12 5,040 5,060 5,000 5,060 152,900
2023/05/11 5,080 5,120 5,060 5,080 104,900
2023/05/10 5,160 5,160 5,110 5,120 87,300
2023/05/09 5,210 5,210 5,140 5,160 103,400
2023/05/08 5,190 5,240 5,150 5,160 113,100
2023/05/02 5,260 5,300 5,170 5,180 107,300
2023/05/01 5,230 5,270 5,200 5,250 68,300
2023/04/28 5,120 5,190 5,110 5,170 163,200
2023/04/27 5,020 5,080 4,965 5,080 238,000
2023/04/26 5,150 5,170 5,110 5,120 89,300
2023/04/25 5,160 5,270 5,150 5,200 209,900
2023/04/24 5,120 5,140 5,080 5,110 131,300
2023/04/21 5,030 5,120 5,010 5,100 152,100
2023/04/20 5,040 5,120 5,020 5,060 170,200
2023/04/19 5,030 5,080 5,030 5,080 103,800
2023/04/18 5,120 5,120 5,050 5,070 145,200
2023/04/17 5,070 5,130 5,070 5,120 102,100
2023/04/14 5,070 5,070 5,020 5,030 156,500
2023/04/13 4,975 5,020 4,935 4,955 129,100
2023/04/12 5,030 5,040 4,975 4,990 117,700
2023/04/11 4,990 5,030 4,960 5,030 172,100
2023/04/10 4,920 4,950 4,870 4,900 88,700
2023/04/07 4,780 4,905 4,780 4,890 129,200
2023/04/06 4,920 4,920 4,740 4,760 272,400
2023/04/05 5,130 5,130 4,970 5,000 202,800
2023/04/04 5,230 5,360 5,180 5,220 358,200
2023/04/03 5,210 5,220 5,160 5,200 210,500
2023/03/31 5,100 5,180 5,060 5,160 244,600
2023/03/30 5,080 5,110 5,020 5,080 161,100
2023/03/29 5,010 5,170 4,990 5,130 365,500
2023/03/28 4,920 4,980 4,895 4,940 164,100
2023/03/27 4,940 4,940 4,810 4,900 156,200
2023/03/24 4,875 4,940 4,850 4,875 146,200
2023/03/23 4,815 4,900 4,785 4,885 161,100
2023/03/22 4,875 4,875 4,785 4,825 127,000
2023/03/20 4,730 4,845 4,725 4,785 155,300
2023/03/17 4,800 4,830 4,720 4,775 139,800
2023/03/16 4,725 4,735 4,665 4,705 103,000
2023/03/15 4,790 4,845 4,775 4,795 75,000
2023/03/14 4,815 4,840 4,705 4,730 154,000
2023/03/13 4,915 4,930 4,850 4,920 118,100
2023/03/10 4,905 5,020 4,900 4,985 138,200
2023/03/09 5,020 5,060 4,950 4,975 197,100
2023/03/08 4,915 4,955 4,885 4,945 119,000
2023/03/07 4,935 5,020 4,935 4,970 164,400
2023/03/06 4,855 4,935 4,825 4,920 194,000
2023/03/03 4,830 4,865 4,780 4,830 101,500
2023/03/02 4,840 4,870 4,775 4,780 119,600
2023/03/01 4,710 4,840 4,705 4,790 127,900
2023/02/28 4,730 4,800 4,730 4,755 170,900
2023/02/27 4,620 4,745 4,620 4,725 215,800
2023/02/24 4,475 4,645 4,460 4,615 191,600
2023/02/22 4,485 4,520 4,430 4,430 78,400
2023/02/21 4,515 4,555 4,485 4,540 76,400
2023/02/20 4,475 4,490 4,435 4,480 90,000
2023/02/17 4,470 4,500 4,440 4,475 96,600
2023/02/16 4,490 4,535 4,475 4,525 116,800
2023/02/15 4,430 4,465 4,425 4,450 78,400
2023/02/14 4,475 4,495 4,395 4,415 71,400
2023/02/13 4,485 4,490 4,430 4,445 98,300
2023/02/10 4,435 4,545 4,425 4,530 149,800
2023/02/09 4,365 4,480 4,350 4,465 96,300
2023/02/08 4,400 4,450 4,360 4,420 144,800
2023/02/07 4,395 4,460 4,345 4,405 284,000
2023/02/06 4,165 4,365 4,105 4,350 294,400
2023/02/03 4,125 4,145 4,075 4,115 109,800
2023/02/02 4,150 4,180 4,090 4,115 130,700
2023/02/01 4,240 4,240 4,160 4,175 96,200
2023/01/31 4,220 4,250 4,190 4,205 134,200
2023/01/30 4,200 4,235 4,185 4,205 66,700
2023/01/27 4,220 4,260 4,190 4,200 70,900
2023/01/26 4,255 4,295 4,220 4,250 83,700
2023/01/25 4,150 4,260 4,150 4,245 83,800
2023/01/24 4,115 4,205 4,095 4,195 97,000
2023/01/23 4,100 4,110 4,070 4,070 87,900
2023/01/20 3,970 4,035 3,965 4,030 91,100
2023/01/19 4,000 4,055 3,995 4,000 71,900
2023/01/18 3,965 4,100 3,930 4,025 138,300
2023/01/17 3,860 3,965 3,860 3,950 106,700
2023/01/16 3,920 3,925 3,845 3,855 113,200
2023/01/13 3,990 4,030 3,945 3,950 80,100
2023/01/12 3,995 4,025 3,980 4,015 78,900
2023/01/11 3,940 4,000 3,925 3,985 97,800
2023/01/10 3,935 3,950 3,905 3,920 100,000
2023/01/06 3,855 3,900 3,855 3,870 54,000
2023/01/05 3,835 3,905 3,830 3,885 135,100
2023/01/04 3,905 3,905 3,845 3,855 68,400

このページの先頭へ