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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/11 | 2,253 | 2,260 | 2,232 | 2,236 | 803,700 |
| 2024/10/10 | 2,254 | 2,262 | 2,242 | 2,259 | 834,800 |
| 2024/10/09 | 2,280 | 2,289 | 2,240 | 2,251 | 704,300 |
| 2024/10/08 | 2,270 | 2,300 | 2,264 | 2,264 | 1,710,900 |
| 2024/10/07 | 2,265 | 2,284 | 2,248 | 2,281 | 1,216,100 |
| 2024/10/04 | 2,240 | 2,250 | 2,236 | 2,248 | 821,500 |
| 2024/10/03 | 2,249 | 2,249 | 2,217 | 2,230 | 1,023,300 |
| 2024/10/02 | 2,223 | 2,244 | 2,201 | 2,208 | 1,092,800 |
| 2024/10/01 | 2,230 | 2,253 | 2,220 | 2,249 | 855,200 |
| 2024/09/30 | 2,223 | 2,241 | 2,204 | 2,232 | 1,509,600 |
| 2024/09/27 | 2,252 | 2,292 | 2,250 | 2,285 | 1,232,000 |
| 2024/09/26 | 2,257 | 2,281 | 2,252 | 2,281 | 1,357,400 |
| 2024/09/25 | 2,240 | 2,256 | 2,227 | 2,240 | 1,050,800 |
| 2024/09/24 | 2,237 | 2,243 | 2,225 | 2,230 | 1,117,800 |
| 2024/09/20 | 2,220 | 2,230 | 2,194 | 2,206 | 1,769,400 |
| 2024/09/19 | 2,200 | 2,218 | 2,191 | 2,203 | 942,900 |
| 2024/09/18 | 2,165 | 2,190 | 2,158 | 2,190 | 1,135,800 |
| 2024/09/17 | 2,164 | 2,180 | 2,133 | 2,163 | 1,589,200 |
| 2024/09/13 | 2,166 | 2,171 | 2,143 | 2,153 | 1,342,700 |
| 2024/09/12 | 2,178 | 2,198 | 2,158 | 2,184 | 1,656,900 |
| 2024/09/11 | 2,200 | 2,205 | 2,141 | 2,165 | 1,405,000 |
| 2024/09/10 | 2,211 | 2,239 | 2,205 | 2,226 | 1,401,900 |
| 2024/09/09 | 2,180 | 2,220 | 2,173 | 2,219 | 995,500 |
| 2024/09/06 | 2,216 | 2,243 | 2,207 | 2,224 | 962,800 |
| 2024/09/05 | 2,180 | 2,234 | 2,176 | 2,224 | 1,463,100 |
| 2024/09/04 | 2,182 | 2,203 | 2,173 | 2,183 | 1,677,800 |
| 2024/09/03 | 2,207 | 2,233 | 2,204 | 2,219 | 920,400 |
| 2024/09/02 | 2,230 | 2,230 | 2,196 | 2,205 | 737,500 |
| 2024/08/30 | 2,215 | 2,223 | 2,205 | 2,216 | 1,589,700 |
| 2024/08/29 | 2,210 | 2,224 | 2,196 | 2,219 | 781,000 |
| 2024/08/28 | 2,215 | 2,220 | 2,196 | 2,215 | 1,093,400 |
| 2024/08/27 | 2,230 | 2,232 | 2,216 | 2,219 | 832,300 |
| 2024/08/26 | 2,221 | 2,231 | 2,210 | 2,222 | 706,700 |
| 2024/08/23 | 2,222 | 2,239 | 2,222 | 2,232 | 510,600 |
| 2024/08/22 | 2,191 | 2,221 | 2,189 | 2,221 | 629,800 |
| 2024/08/21 | 2,180 | 2,206 | 2,180 | 2,187 | 524,300 |
| 2024/08/20 | 2,194 | 2,195 | 2,166 | 2,190 | 1,086,300 |
| 2024/08/19 | 2,161 | 2,175 | 2,152 | 2,161 | 1,545,800 |