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
2026/08/21 7,160 7,293 7,046 7,171 669,300
2026/08/20 7,286 7,351 7,181 7,310 591,400
2026/08/19 7,427 7,509 7,188 7,247 1,769,700
2026/08/18 7,880 7,926 7,609 7,727 408,700
2026/08/17 7,776 7,928 7,762 7,880 441,500
2026/08/14 7,878 7,975 7,735 7,799 607,800
2026/08/13 7,900 7,950 7,798 7,879 442,300
2026/08/12 7,600 7,831 7,545 7,780 693,100
2026/08/10 7,600 7,839 7,598 7,609 490,800
2026/08/07 7,720 7,777 7,321 7,439 934,000
2026/08/06 7,858 7,930 7,662 7,765 594,500
2026/08/05 7,492 7,869 7,343 7,869 881,600
2026/08/04 7,638 7,750 7,325 7,440 2,573,500
2026/08/03 6,550 7,512 6,281 7,236 2,974,300
2026/07/31 6,557 6,649 6,324 6,513 985,900
2026/07/30 5,983 6,176 5,896 6,027 679,100
2026/07/29 6,320 6,324 5,874 6,026 658,600
2026/07/28 6,500 6,503 6,297 6,297 567,300
2026/07/27 6,835 6,841 6,633 6,645 363,600
2026/07/24 6,960 6,994 6,709 6,795 476,700
2026/07/23 7,193 7,238 7,112 7,145 273,100
2026/07/22 7,178 7,251 7,047 7,082 290,900
2026/07/21 7,023 7,095 6,902 7,076 266,300
2026/07/17 7,115 7,184 6,798 6,969 685,000
2026/07/16 7,321 7,360 7,230 7,264 348,800
2026/07/15 7,182 7,507 7,161 7,494 644,900
2026/07/14 6,921 7,166 6,840 7,131 314,900
2026/07/13 7,184 7,296 6,990 7,035 387,200
2026/07/10 7,200 7,296 7,191 7,200 345,500
2026/07/09 7,046 7,206 7,040 7,145 508,200
2026/07/08 7,100 7,293 7,030 7,093 371,500
2026/07/07 7,595 7,667 7,206 7,223 609,300
2026/07/06 7,580 7,581 7,217 7,349 363,600
2026/07/03 7,190 7,524 7,088 7,506 395,400
2026/07/02 7,431 7,519 7,228 7,340 332,900
2026/07/01 7,510 7,633 7,461 7,548 406,100
2026/06/30 7,551 7,590 7,422 7,454 357,200
2026/06/29 7,613 7,624 7,285 7,527 495,100
2026/06/26 7,742 7,857 7,440 7,616 508,300
2026/06/25 7,683 7,698 7,423 7,592 499,300
2026/06/24 7,298 7,425 7,173 7,279 635,900
2026/06/23 7,730 7,754 7,340 7,393 647,800
2026/06/22 7,712 7,936 7,683 7,721 608,000
2026/06/19 7,963 7,985 7,684 7,710 1,503,400
2026/06/18 7,356 7,471 7,319 7,363 836,400
2026/06/17 6,736 7,019 6,672 6,983 552,000
2026/06/16 6,750 6,822 6,732 6,755 379,600
2026/06/15 6,833 6,881 6,750 6,793 478,900
2026/06/12 6,435 6,638 6,395 6,480 536,700
2026/06/11 6,077 6,335 6,018 6,335 474,100
2026/06/10 6,260 6,289 6,075 6,114 393,100
2026/06/09 6,228 6,282 6,095 6,255 577,900
2026/06/08 6,310 6,363 6,168 6,239 686,100
2026/06/05 6,539 6,577 6,396 6,510 439,200
2026/06/04 6,723 6,754 6,570 6,639 379,400
2026/06/03 6,832 6,885 6,737 6,773 476,100
2026/06/02 6,707 6,765 6,492 6,732 561,600
2026/06/01 6,924 7,108 6,801 6,865 635,900
2026/05/29 6,842 6,977 6,747 6,900 968,900
2026/05/28 6,762 6,776 6,575 6,687 436,400
2026/05/27 6,850 6,874 6,720 6,720 455,200
2026/05/26 6,884 6,971 6,727 6,786 493,400
2026/05/25 6,985 6,990 6,765 6,795 616,300
2026/05/22 6,700 6,800 6,640 6,765 539,700
2026/05/21 6,600 6,737 6,552 6,619 876,300
2026/05/20 6,280 6,345 6,133 6,310 611,600
2026/05/19 6,568 6,615 6,247 6,318 749,500
2026/05/18 6,660 6,686 6,391 6,468 807,600
2026/05/15 6,664 6,831 6,497 6,572 959,700
2026/05/14 6,690 6,874 6,606 6,700 994,600
2026/05/13 6,573 6,730 6,431 6,658 1,065,700
2026/05/12 6,290 6,758 6,245 6,691 1,776,700
2026/05/11 5,617 6,246 5,468 6,236 4,458,400
2026/05/08 5,582 5,633 5,488 5,546 972,200
2026/05/07 5,688 5,741 5,590 5,666 752,800
2026/05/01 5,457 5,476 5,410 5,433 372,700
2026/04/30 5,480 5,528 5,435 5,500 689,300
2026/04/28 5,370 5,485 5,315 5,472 948,100
2026/04/27 5,232 5,332 5,201 5,290 339,200
2026/04/24 5,180 5,247 5,180 5,235 325,600
2026/04/23 5,165 5,190 5,050 5,144 355,000
2026/04/22 5,261 5,281 5,164 5,213 488,500
2026/04/21 5,199 5,312 5,190 5,292 363,000
2026/04/20 5,248 5,265 5,160 5,161 368,700
2026/04/17 5,270 5,288 5,190 5,190 348,100
2026/04/16 5,261 5,361 5,224 5,327 377,600
2026/04/15 5,266 5,340 5,232 5,249 319,400
2026/04/14 5,338 5,354 5,282 5,282 440,000
2026/04/13 5,225 5,298 5,183 5,274 376,500
2026/04/10 5,207 5,340 5,203 5,287 336,700
2026/04/09 5,195 5,215 5,133 5,176 417,100
2026/04/08 5,237 5,238 5,083 5,195 774,300
2026/04/07 4,970 4,990 4,943 4,978 504,600
2026/04/06 4,967 4,993 4,932 4,959 358,900
2026/04/03 4,957 5,007 4,945 5,001 199,400
2026/03/27 5,036 5,046 4,935 4,999 421,700
2026/03/26 5,160 5,160 5,018 5,081 339,400
2026/03/25 5,155 5,172 5,085 5,090 339,400
2026/03/24 5,050 5,060 4,940 5,031 325,900
2026/03/23 4,933 4,960 4,812 4,920 427,900
2026/03/19 5,255 5,261 5,093 5,093 407,700
2026/03/18 5,388 5,439 5,355 5,439 256,500
2026/03/17 5,486 5,494 5,315 5,340 214,200
2026/03/16 5,284 5,361 5,258 5,338 199,100
2026/03/13 5,315 5,404 5,294 5,338 334,400
2026/03/12 5,454 5,496 5,346 5,410 288,400
2026/03/11 5,491 5,580 5,450 5,554 372,400
2026/03/10 5,330 5,418 5,325 5,404 329,600
2026/03/09 5,201 5,274 5,078 5,193 638,800
2026/03/06 5,431 5,586 5,409 5,570 282,400
2026/03/05 5,544 5,647 5,510 5,531 660,200
2026/03/04 5,436 5,563 5,268 5,362 683,600
2026/03/03 5,939 5,997 5,701 5,736 535,200
2026/03/02 5,969 5,974 5,820 5,944 389,900
2026/02/27 5,908 6,019 5,880 6,019 490,300
2026/02/26 6,000 6,063 5,977 6,008 618,600
2026/02/25 5,948 6,041 5,845 5,958 566,100
2026/02/24 5,793 5,886 5,767 5,860 418,400
2026/02/20 5,814 5,828 5,745 5,787 245,500
2026/02/19 5,830 5,960 5,821 5,881 364,200
2026/02/18 5,691 5,830 5,678 5,796 412,900
2026/02/17 5,666 5,760 5,619 5,676 324,000
2026/02/16 5,700 5,800 5,657 5,708 433,400
2026/02/13 5,750 5,840 5,636 5,659 439,200
2026/02/12 5,660 5,861 5,657 5,850 575,500
2026/02/10 5,640 5,665 5,575 5,598 515,100
2026/02/09 5,639 5,685 5,533 5,622 473,900
2026/02/06 5,290 5,449 5,288 5,439 376,100
2026/02/05 5,621 5,627 5,371 5,421 329,200
2026/02/04 5,477 5,629 5,311 5,530 760,600
2026/02/03 5,491 5,498 5,331 5,469 793,400
2026/02/02 5,510 5,600 5,399 5,442 1,101,500
2026/01/30 5,446 5,475 5,352 5,440 383,900
2026/01/29 5,400 5,464 5,378 5,430 357,600
2026/01/28 5,451 5,516 5,372 5,395 293,300
2026/01/27 5,303 5,587 5,291 5,523 468,300
2026/01/26 5,344 5,450 5,283 5,300 412,400
2026/01/23 5,395 5,452 5,334 5,444 697,500
2026/01/22 5,120 5,275 5,100 5,208 478,400
2026/01/21 5,000 5,060 4,987 5,055 550,100
2026/01/20 5,178 5,197 5,054 5,085 425,400
2026/01/19 5,191 5,265 5,162 5,235 273,300
2026/01/16 5,186 5,241 5,136 5,239 425,000
2026/01/15 5,226 5,273 5,205 5,219 250,800
2026/01/14 5,277 5,350 5,277 5,314 243,200
2026/01/13 5,352 5,363 5,244 5,282 230,000
2026/01/09 5,141 5,187 5,117 5,152 175,100
2026/01/08 5,151 5,187 5,108 5,123 252,200
2026/01/07 5,200 5,277 5,174 5,223 219,200
2026/01/06 5,192 5,270 5,189 5,251 214,700
2026/01/05 5,202 5,254 5,117 5,154 274,500

このページの先頭へ