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

積水化学工業(4204)の株価時系列情報

積水化学工業(4204)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
2025/08/07 2,671 2,691 2,656 2,691 1,162,700
2025/08/06 2,655 2,684 2,644 2,670 1,543,300
2025/08/05 2,600 2,636 2,590 2,636 1,418,200
2025/08/04 2,551 2,588 2,531 2,588 1,729,600
2025/08/01 2,534 2,598 2,524 2,588 2,810,300
2025/07/31 2,635 2,643 2,608 2,633 1,602,000
2025/07/30 2,622 2,643 2,613 2,638 1,303,500
2025/07/29 2,585 2,616 2,581 2,615 1,132,900
2025/07/28 2,634 2,654 2,619 2,623 1,129,700
2025/07/25 2,650 2,662 2,635 2,651 1,633,600
2025/07/24 2,630 2,669 2,627 2,654 2,431,900
2025/07/23 2,525 2,609 2,525 2,597 2,403,900
2025/07/22 2,515 2,519 2,487 2,503 1,166,700
2025/07/18 2,527 2,527 2,497 2,501 1,314,000
2025/07/17 2,524 2,535 2,502 2,515 1,397,400
2025/07/16 2,555 2,565 2,534 2,541 1,193,700
2025/07/15 2,571 2,597 2,548 2,552 1,217,500
2025/07/14 2,566 2,582 2,556 2,556 857,600
2025/07/11 2,572 2,610 2,565 2,566 1,449,300
2025/07/10 2,568 2,569 2,540 2,555 1,293,700
2025/07/09 2,560 2,579 2,557 2,568 951,700
2025/07/08 2,564 2,564 2,547 2,554 1,187,200
2025/07/07 2,572 2,572 2,540 2,550 1,056,800
2025/07/04 2,580 2,602 2,577 2,577 1,083,700
2025/07/03 2,599 2,613 2,554 2,579 1,868,900
2025/07/02 2,590 2,605 2,566 2,587 1,795,600
2025/07/01 2,610 2,629 2,598 2,607 1,578,900
2025/06/30 2,680 2,682 2,607 2,612 3,135,900
2025/06/27 2,520 2,550 2,508 2,538 2,154,400
2025/06/26 2,448 2,504 2,445 2,493 1,483,400
2025/06/25 2,469 2,515 2,452 2,490 1,992,400
2025/06/24 2,483 2,484 2,455 2,460 765,300
2025/06/23 2,457 2,465 2,443 2,451 1,142,200
2025/06/20 2,471 2,495 2,464 2,467 2,266,000
2025/06/19 2,504 2,514 2,464 2,471 1,186,300
2025/06/18 2,450 2,485 2,449 2,483 1,146,700
2025/06/17 2,481 2,482 2,449 2,457 867,100
2025/06/16 2,451 2,465 2,448 2,458 874,800
2025/06/13 2,488 2,489 2,445 2,453 1,218,100
2025/06/12 2,497 2,504 2,487 2,500 864,500
2025/06/11 2,496 2,510 2,491 2,500 864,900
2025/06/10 2,489 2,508 2,478 2,484 955,900
2025/06/09 2,500 2,514 2,466 2,475 851,000
2025/06/06 2,469 2,494 2,462 2,489 849,900
2025/06/05 2,495 2,505 2,475 2,475 911,600
2025/06/04 2,530 2,536 2,499 2,499 1,483,200
2025/06/03 2,514 2,544 2,500 2,537 1,589,200
2025/06/02 2,535 2,538 2,499 2,518 1,013,500
2025/05/30 2,492 2,513 2,482 2,510 1,750,000
2025/05/29 2,501 2,513 2,497 2,503 795,000
2025/05/28 2,502 2,515 2,495 2,497 1,076,300
2025/05/27 2,483 2,505 2,473 2,497 874,000
2025/05/26 2,470 2,498 2,464 2,494 1,255,700
2025/05/23 2,446 2,471 2,442 2,471 1,291,300
2025/05/22 2,449 2,459 2,435 2,443 1,259,200
2025/05/21 2,494 2,516 2,455 2,458 1,543,200
2025/05/20 2,490 2,500 2,459 2,469 1,185,300
2025/05/19 2,473 2,478 2,457 2,476 791,700
2025/05/16 2,489 2,489 2,454 2,482 946,200
2025/05/15 2,490 2,504 2,465 2,479 1,244,200
2025/05/14 2,544 2,544 2,483 2,499 1,274,900
2025/05/13 2,550 2,554 2,513 2,528 1,570,000
2025/05/12 2,516 2,524 2,499 2,516 1,238,300
2025/05/09 2,478 2,490 2,455 2,479 1,317,100
2025/05/08 2,475 2,499 2,445 2,462 2,191,800
2025/05/07 2,527 2,541 2,481 2,525 3,013,300
2025/05/02 2,445 2,458 2,436 2,448 1,466,200
2025/05/01 2,479 2,479 2,431 2,452 1,603,600
2025/04/30 2,458 2,498 2,438 2,489 2,912,400
2025/04/28 2,461 2,493 2,458 2,465 1,489,800
2025/04/25 2,450 2,477 2,449 2,453 1,676,700
2025/04/24 2,478 2,489 2,453 2,458 1,683,500
2025/04/23 2,495 2,495 2,460 2,477 1,526,000
2025/04/22 2,420 2,436 2,416 2,424 878,900
2025/04/21 2,452 2,452 2,408 2,419 952,500
2025/04/18 2,433 2,460 2,425 2,457 632,500
2025/04/17 2,416 2,433 2,405 2,433 934,200
2025/04/16 2,417 2,446 2,417 2,432 1,581,300
2025/04/15 2,428 2,436 2,411 2,415 1,298,000
2025/04/14 2,420 2,428 2,397 2,397 978,400
2025/04/11 2,338 2,395 2,319 2,381 1,703,300
2025/04/10 2,445 2,445 2,375 2,413 1,693,400
2025/04/09 2,335 2,338 2,261 2,284 1,847,400
2025/04/08 2,321 2,380 2,320 2,352 1,805,300
2025/04/07 2,185 2,288 2,151 2,253 2,771,300
2025/04/04 2,396 2,428 2,348 2,388 2,455,800
2025/04/03 2,402 2,460 2,392 2,458 1,838,800
2025/04/02 2,540 2,542 2,496 2,511 1,490,400
2025/04/01 2,590 2,590 2,553 2,557 1,111,800
2025/03/31 2,570 2,572 2,526 2,545 1,651,700
2025/03/28 2,613 2,637 2,607 2,618 1,763,300
2025/03/27 2,628 2,653 2,614 2,653 1,452,000
2025/03/26 2,643 2,646 2,612 2,646 2,023,600
2025/03/25 2,628 2,640 2,614 2,636 1,281,000
2025/03/24 2,650 2,650 2,602 2,609 1,337,900
2025/03/21 2,643 2,658 2,636 2,655 2,081,400
2025/03/19 2,625 2,666 2,623 2,645 1,251,700
2025/03/18 2,633 2,648 2,620 2,636 1,436,200
2025/03/17 2,585 2,623 2,584 2,615 1,603,600
2025/03/14 2,571 2,585 2,545 2,567 1,516,600
2025/03/13 2,562 2,590 2,554 2,574 1,835,100
2025/03/12 2,570 2,587 2,565 2,569 1,629,700
2025/03/11 2,582 2,593 2,537 2,561 2,528,600
2025/03/10 2,571 2,596 2,564 2,569 1,907,800
2025/03/07 2,567 2,589 2,545 2,559 1,830,200
2025/03/06 2,592 2,615 2,586 2,597 1,912,500
2025/03/05 2,572 2,597 2,565 2,577 1,385,500
2025/03/04 2,566 2,591 2,540 2,562 1,549,100
2025/03/03 2,590 2,610 2,568 2,583 1,830,700
2025/02/28 2,536 2,562 2,526 2,555 2,844,300
2025/02/27 2,540 2,551 2,520 2,547 1,885,100
2025/02/26 2,548 2,560 2,519 2,551 1,989,900
2025/02/25 2,504 2,528 2,499 2,517 1,648,400
2025/02/21 2,490 2,524 2,490 2,510 1,389,200
2025/02/20 2,515 2,516 2,480 2,500 1,349,600
2025/02/19 2,516 2,539 2,514 2,532 1,266,900
2025/02/18 2,523 2,523 2,502 2,514 1,318,800
2025/02/17 2,550 2,573 2,525 2,532 1,185,400
2025/02/14 2,563 2,580 2,543 2,543 1,342,700
2025/02/13 2,578 2,581 2,555 2,563 1,701,600
2025/02/12 2,582 2,607 2,548 2,561 2,490,800
2025/02/10 2,520 2,524 2,491 2,505 1,178,300
2025/02/07 2,530 2,532 2,500 2,520 1,209,500
2025/02/06 2,555 2,569 2,523 2,530 1,808,800
2025/02/05 2,525 2,555 2,516 2,536 1,845,700
2025/02/04 2,545 2,545 2,503 2,510 1,778,800
2025/02/03 2,535 2,570 2,507 2,513 2,692,000
2025/01/31 2,480 2,595 2,474 2,579 6,362,100
2025/01/30 2,446 2,456 2,439 2,447 1,596,100
2025/01/29 2,451 2,457 2,432 2,447 1,367,100
2025/01/28 2,440 2,460 2,425 2,446 1,620,200
2025/01/27 2,455 2,464 2,437 2,440 1,516,100
2025/01/24 2,450 2,477 2,444 2,444 1,975,400
2025/01/23 2,441 2,457 2,436 2,442 1,676,200
2025/01/22 2,479 2,479 2,444 2,446 1,658,700
2025/01/21 2,468 2,471 2,441 2,464 1,380,700
2025/01/20 2,462 2,477 2,452 2,452 1,332,900
2025/01/17 2,455 2,460 2,423 2,456 2,125,200
2025/01/16 2,519 2,530 2,484 2,487 1,828,500
2025/01/15 2,512 2,532 2,483 2,485 2,033,600
2025/01/14 2,540 2,546 2,482 2,506 3,107,900
2025/01/10 2,540 2,559 2,511 2,511 2,784,100
2025/01/09 2,620 2,633 2,564 2,565 3,733,700
2025/01/08 2,657 2,686 2,643 2,647 3,081,100
2025/01/07 2,678 2,724 2,659 2,661 4,120,900
2025/01/06 2,749 2,776 2,678 2,678 5,825,400
2024/12/30 2,771 2,779 2,706 2,715 4,994,500
2024/12/27 2,832 2,840 2,687 2,745 11,939,500
2024/12/26 2,504 2,680 2,501 2,633 9,599,900
2024/12/25 2,460 2,460 2,437 2,454 1,249,600
2024/12/24 2,450 2,456 2,436 2,448 1,480,500
2024/12/23 2,420 2,442 2,401 2,430 1,636,600
2024/12/20 2,380 2,395 2,375 2,375 1,795,000
2024/12/19 2,368 2,394 2,360 2,375 1,238,000
2024/12/18 2,395 2,403 2,389 2,391 867,700
2024/12/17 2,382 2,407 2,382 2,389 1,200,700
2024/12/16 2,396 2,403 2,379 2,379 953,400
2024/12/13 2,399 2,413 2,378 2,392 1,299,000
2024/12/12 2,410 2,422 2,407 2,411 1,342,700
2024/12/11 2,399 2,405 2,384 2,398 1,036,100
2024/12/10 2,420 2,420 2,389 2,389 1,182,200
2024/12/09 2,419 2,425 2,393 2,397 1,331,300
2024/12/06 2,419 2,425 2,374 2,391 1,377,900
2024/12/05 2,427 2,434 2,417 2,419 1,052,700
2024/12/04 2,444 2,447 2,405 2,408 1,867,700
2024/12/03 2,420 2,465 2,418 2,447 1,687,900
2024/12/02 2,413 2,428 2,400 2,409 1,342,000
2024/11/29 2,414 2,438 2,397 2,419 1,237,500
2024/11/28 2,386 2,430 2,362 2,411 1,540,500
2024/11/27 2,454 2,467 2,380 2,382 3,815,500
2024/11/26 2,424 2,455 2,391 2,446 4,354,400
2024/11/25 2,337 2,349 2,324 2,324 1,737,200
2024/11/22 2,328 2,330 2,313 2,323 890,600
2024/11/21 2,334 2,344 2,315 2,321 1,134,800
2024/11/20 2,358 2,371 2,341 2,344 699,800
2024/11/19 2,364 2,371 2,346 2,359 674,200
2024/11/18 2,349 2,365 2,342 2,351 700,000
2024/11/15 2,342 2,361 2,331 2,349 990,100
2024/11/14 2,355 2,379 2,348 2,349 810,500
2024/11/13 2,382 2,400 2,359 2,368 1,229,800
2024/11/12 2,370 2,400 2,369 2,378 1,244,700
2024/11/11 2,350 2,369 2,340 2,351 951,900
2024/11/08 2,373 2,380 2,334 2,360 1,123,500
2024/11/07 2,338 2,366 2,334 2,359 1,337,400
2024/11/06 2,321 2,371 2,318 2,325 1,580,600
2024/11/05 2,284 2,322 2,275 2,318 1,544,100
2024/11/01 2,220 2,297 2,206 2,280 2,536,000
2024/10/31 2,164 2,183 2,154 2,170 1,398,700
2024/10/30 2,157 2,174 2,151 2,155 1,745,000
2024/10/29 2,150 2,161 2,141 2,157 698,100
2024/10/28 2,137 2,156 2,128 2,147 701,700
2024/10/25 2,158 2,160 2,126 2,134 854,800
2024/10/24 2,150 2,159 2,137 2,146 798,700
2024/10/23 2,166 2,182 2,156 2,160 552,400
2024/10/22 2,185 2,188 2,162 2,171 689,600
2024/10/21 2,211 2,211 2,185 2,194 604,200
2024/10/18 2,210 2,217 2,201 2,215 661,400
2024/10/17 2,221 2,229 2,206 2,210 668,800
2024/10/16 2,210 2,238 2,205 2,215 896,400
2024/10/15 2,261 2,263 2,226 2,229 952,300

このページの先頭へ