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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |