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 |
|---|---|---|---|---|---|
| 2024/05/07 | 4,560 | 4,567 | 4,510 | 4,543 | 344,500 |
| 2024/05/02 | 4,450 | 4,487 | 4,421 | 4,468 | 224,200 |
| 2024/05/01 | 4,493 | 4,524 | 4,445 | 4,494 | 265,900 |
| 2024/04/30 | 4,469 | 4,550 | 4,431 | 4,520 | 386,400 |
| 2024/04/26 | 4,280 | 4,390 | 4,238 | 4,386 | 406,500 |
| 2024/04/25 | 4,368 | 4,396 | 4,285 | 4,292 | 316,700 |
| 2024/04/24 | 4,339 | 4,396 | 4,309 | 4,396 | 250,300 |
| 2024/04/23 | 4,294 | 4,339 | 4,230 | 4,283 | 202,500 |
| 2024/04/22 | 4,300 | 4,340 | 4,239 | 4,293 | 363,500 |
| 2024/04/19 | 4,473 | 4,473 | 4,271 | 4,336 | 414,200 |
| 2024/04/18 | 4,414 | 4,550 | 4,352 | 4,543 | 329,200 |
| 2024/04/17 | 4,473 | 4,555 | 4,442 | 4,484 | 457,200 |
| 2024/04/16 | 4,478 | 4,497 | 4,375 | 4,407 | 236,800 |
| 2024/04/15 | 4,464 | 4,566 | 4,444 | 4,556 | 206,500 |
| 2024/04/12 | 4,464 | 4,557 | 4,464 | 4,543 | 283,500 |
| 2024/04/11 | 4,350 | 4,458 | 4,334 | 4,437 | 345,500 |
| 2024/04/10 | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 |
| 2024/04/09 | 4,561 | 4,561 | 4,488 | 4,499 | 326,800 |
| 2024/04/08 | 4,530 | 4,564 | 4,478 | 4,511 | 253,700 |
| 2024/04/05 | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 |
| 2024/04/04 | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 |
| 2024/04/03 | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 |
| 2024/04/02 | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 |
| 2024/04/01 | 4,660 | 4,670 | 4,480 | 4,494 | 424,100 |
| 2024/03/29 | 4,600 | 4,646 | 4,527 | 4,628 | 362,700 |
| 2024/03/28 | 4,531 | 4,588 | 4,492 | 4,540 | 224,900 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 9,185 | 9,280 | 9,140 | 9,237 | 148,100 |
| 2024/03/26 | 9,127 | 9,234 | 9,109 | 9,175 | 136,200 |
| 2024/03/25 | 9,238 | 9,277 | 9,137 | 9,172 | 129,000 |
| 2024/03/22 | 9,270 | 9,324 | 9,187 | 9,229 | 97,600 |
| 2024/03/21 | 9,239 | 9,315 | 9,190 | 9,270 | 171,300 |
| 2024/03/19 | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 |
| 2024/03/18 | 8,752 | 8,977 | 8,752 | 8,977 | 116,200 |
| 2024/03/15 | 8,797 | 8,891 | 8,745 | 8,794 | 111,200 |
| 2024/03/14 | 8,800 | 8,839 | 8,637 | 8,797 | 129,500 |
| 2024/03/13 | 8,850 | 8,889 | 8,600 | 8,719 | 221,200 |
| 2024/03/12 | 8,652 | 8,762 | 8,510 | 8,672 | 283,900 |
| 2024/03/11 | 8,700 | 8,762 | 8,604 | 8,762 | 188,000 |
| 2024/03/08 | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 |
| 2024/03/07 | 9,222 | 9,300 | 8,867 | 8,905 | 291,800 |
| 2024/03/06 | 8,909 | 9,098 | 8,881 | 9,072 | 162,200 |
| 2024/03/05 | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 |
| 2024/03/04 | 9,000 | 9,137 | 8,868 | 8,928 | 248,700 |
| 2024/03/01 | 8,706 | 8,942 | 8,674 | 8,923 | 250,300 |
| 2024/02/29 | 8,513 | 8,625 | 8,470 | 8,600 | 251,300 |
| 2024/02/28 | 8,460 | 8,770 | 8,452 | 8,663 | 371,900 |
| 2024/02/27 | 8,522 | 8,689 | 8,470 | 8,523 | 269,100 |
| 2024/02/26 | 8,488 | 8,510 | 8,389 | 8,438 | 150,400 |
| 2024/02/22 | 8,250 | 8,385 | 8,202 | 8,380 | 179,800 |
| 2024/02/21 | 8,066 | 8,145 | 8,002 | 8,104 | 129,100 |
| 2024/02/20 | 8,073 | 8,154 | 8,037 | 8,125 | 126,200 |
| 2024/02/19 | 8,103 | 8,199 | 7,992 | 8,136 | 161,300 |
| 2024/02/16 | 8,072 | 8,346 | 8,061 | 8,253 | 356,700 |
| 2024/02/15 | 7,730 | 7,992 | 7,722 | 7,967 | 223,600 |
| 2024/02/14 | 7,720 | 7,810 | 7,553 | 7,649 | 178,000 |
| 2024/02/13 | 7,747 | 7,828 | 7,644 | 7,816 | 192,400 |
| 2024/02/09 | 7,540 | 7,628 | 7,496 | 7,503 | 120,200 |
| 2024/02/08 | 7,424 | 7,608 | 7,333 | 7,543 | 177,200 |
| 2024/02/07 | 7,550 | 7,569 | 7,438 | 7,469 | 201,700 |
| 2024/02/06 | 7,722 | 7,733 | 7,532 | 7,635 | 372,600 |
| 2024/02/05 | 7,410 | 7,750 | 7,180 | 7,722 | 729,800 |
| 2024/02/02 | 7,425 | 7,425 | 7,296 | 7,320 | 137,000 |
| 2024/02/01 | 7,316 | 7,366 | 7,284 | 7,337 | 158,700 |
| 2024/01/31 | 7,400 | 7,435 | 7,326 | 7,396 | 205,500 |
| 2024/01/30 | 7,495 | 7,543 | 7,432 | 7,452 | 206,900 |
| 2024/01/29 | 7,400 | 7,482 | 7,376 | 7,482 | 200,700 |
| 2024/01/26 | 7,513 | 7,574 | 7,352 | 7,360 | 173,600 |
| 2024/01/25 | 7,545 | 7,610 | 7,495 | 7,591 | 184,500 |
| 2024/01/24 | 7,570 | 7,570 | 7,473 | 7,552 | 193,000 |
| 2024/01/23 | 7,708 | 7,784 | 7,621 | 7,652 | 172,500 |
| 2024/01/22 | 7,867 | 7,883 | 7,682 | 7,743 | 170,800 |
| 2024/01/19 | 7,652 | 7,759 | 7,608 | 7,748 | 185,700 |
| 2024/01/18 | 7,668 | 7,707 | 7,559 | 7,577 | 171,500 |
| 2024/01/17 | 7,762 | 7,906 | 7,675 | 7,675 | 229,800 |
| 2024/01/16 | 7,750 | 7,752 | 7,637 | 7,720 | 102,200 |
| 2024/01/15 | 7,489 | 7,762 | 7,489 | 7,751 | 139,400 |
| 2024/01/12 | 7,470 | 7,490 | 7,364 | 7,408 | 123,300 |
| 2024/01/11 | 7,508 | 7,522 | 7,333 | 7,459 | 267,500 |
| 2024/01/10 | 7,539 | 7,539 | 7,430 | 7,467 | 200,100 |
| 2024/01/09 | 7,481 | 7,587 | 7,472 | 7,559 | 184,300 |
| 2024/01/05 | 7,416 | 7,490 | 7,375 | 7,393 | 136,100 |
| 2024/01/04 | 7,202 | 7,401 | 7,161 | 7,380 | 127,800 |