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
2026/07/08 2,628 2,654 2,621 2,638 2,298,200
2026/07/07 2,698 2,698 2,655 2,655 2,186,100
2026/07/06 2,675 2,692 2,660 2,683 1,570,000
2026/07/03 2,600 2,666 2,597 2,640 2,220,800
2026/07/02 2,603 2,629 2,597 2,606 1,761,500
2026/07/01 2,573 2,599 2,567 2,590 1,873,700
2026/06/30 2,605 2,622 2,589 2,592 2,218,700
2026/06/29 2,582 2,612 2,581 2,600 5,827,100
2026/06/26 2,542 2,579 2,530 2,577 3,263,100
2026/06/25 2,485 2,569 2,473 2,547 3,497,500
2026/06/24 2,462 2,482 2,450 2,462 2,662,700
2026/06/23 2,450 2,485 2,447 2,462 2,120,500
2026/06/22 2,460 2,473 2,442 2,469 1,971,900
2026/06/19 2,508 2,511 2,468 2,471 4,631,000
2026/06/18 2,480 2,494 2,466 2,491 2,606,000
2026/06/17 2,443 2,480 2,438 2,480 2,933,000
2026/06/16 2,435 2,438 2,413 2,428 2,000,800
2026/06/15 2,410 2,467 2,405 2,435 2,996,300
2026/06/12 2,400 2,405 2,373 2,382 3,141,300
2026/06/11 2,360 2,387 2,348 2,380 2,892,700
2026/06/10 2,372 2,382 2,353 2,378 2,668,700
2026/06/09 2,341 2,356 2,325 2,351 2,852,400
2026/06/08 2,300 2,346 2,296 2,320 3,215,800
2026/06/05 2,354 2,361 2,305 2,316 3,417,700
2026/06/04 2,421 2,434 2,366 2,374 3,352,900
2026/06/03 2,352 2,429 2,343 2,422 4,822,000
2026/06/02 2,270 2,334 2,248 2,328 4,493,400
2026/06/01 2,301 2,316 2,277 2,300 2,987,300
2026/05/29 2,280 2,314 2,278 2,291 31,144,700
2026/05/28 2,294 2,305 2,272 2,293 4,521,200
2026/05/27 2,287 2,302 2,274 2,299 3,973,700
2026/05/26 2,315 2,316 2,283 2,296 3,538,700
2026/05/25 2,325 2,337 2,299 2,315 3,569,700
2026/05/22 2,279 2,322 2,265 2,317 4,502,900
2026/05/21 2,279 2,324 2,267 2,291 3,057,700
2026/05/20 2,320 2,333 2,254 2,261 4,408,200
2026/05/19 2,318 2,329 2,289 2,299 3,561,300
2026/05/18 2,332 2,333 2,292 2,318 2,842,100
2026/05/15 2,345 2,352 2,321 2,335 2,452,500
2026/05/14 2,325 2,357 2,320 2,357 3,059,800
2026/05/13 2,325 2,349 2,318 2,324 4,629,200
2026/05/12 2,336 2,374 2,332 2,363 2,700,300
2026/05/11 2,350 2,365 2,331 2,345 2,701,000
2026/05/08 2,386 2,390 2,355 2,361 2,835,100
2026/05/07 2,360 2,424 2,356 2,403 4,139,000
2026/05/01 2,365 2,378 2,350 2,360 2,838,200
2026/04/30 2,413 2,438 2,358 2,369 4,647,500
2026/04/28 2,450 2,463 2,423 2,463 2,710,400
2026/04/27 2,420 2,452 2,411 2,428 2,204,100
2026/04/24 2,466 2,468 2,411 2,419 1,833,500
2026/04/23 2,452 2,453 2,414 2,440 2,782,100
2026/04/22 2,511 2,517 2,456 2,456 3,278,100
2026/04/21 2,554 2,554 2,510 2,520 3,319,600
2026/04/20 2,598 2,608 2,551 2,557 2,750,200
2026/04/17 2,625 2,625 2,577 2,577 2,982,800
2026/04/16 2,644 2,649 2,616 2,621 2,555,900
2026/04/15 2,649 2,660 2,620 2,620 2,170,000
2026/04/14 2,698 2,699 2,639 2,644 2,063,900
2026/04/13 2,675 2,694 2,656 2,669 1,188,800
2026/04/10 2,690 2,710 2,675 2,675 1,204,800
2026/04/09 2,734 2,736 2,668 2,686 2,059,400
2026/04/08 2,731 2,739 2,694 2,734 1,969,600
2026/04/07 2,654 2,675 2,644 2,652 867,800
2026/04/06 2,650 2,662 2,641 2,643 1,048,900
2026/04/03 2,664 2,673 2,640 2,648 1,357,100
2026/03/27 2,636 2,674 2,631 2,660 1,524,600
2026/03/26 2,650 2,650 2,614 2,642 1,799,700
2026/03/25 2,645 2,657 2,606 2,621 2,041,700
2026/03/24 2,609 2,617 2,578 2,605 1,601,400
2026/03/23 2,583 2,593 2,552 2,559 2,329,600
2026/03/19 2,716 2,733 2,670 2,670 2,956,200
2026/03/18 2,753 2,794 2,751 2,775 1,385,400
2026/03/17 2,773 2,788 2,739 2,749 1,076,100
2026/03/16 2,769 2,793 2,735 2,738 1,567,100
2026/03/13 2,748 2,788 2,730 2,780 1,647,700
2026/03/12 2,820 2,821 2,753 2,780 2,219,200
2026/03/11 2,800 2,822 2,785 2,786 1,615,200
2026/03/10 2,800 2,805 2,757 2,776 1,867,300
2026/03/09 2,700 2,762 2,698 2,756 2,327,800
2026/03/06 2,800 2,837 2,788 2,837 1,091,000
2026/03/05 2,899 2,918 2,816 2,826 1,637,700
2026/03/04 2,879 2,887 2,781 2,799 2,366,100
2026/03/03 3,022 3,022 2,912 2,914 2,287,000
2026/03/02 2,979 3,026 2,966 3,012 1,540,500
2026/02/27 2,985 3,055 2,971 3,049 3,214,400
2026/02/26 2,980 3,010 2,975 2,996 1,810,600
2026/02/25 3,009 3,010 2,966 2,984 1,747,800
2026/02/24 3,001 3,033 2,976 2,993 1,624,600
2026/02/20 3,001 3,040 2,968 2,985 2,294,700
2026/02/19 3,056 3,056 3,017 3,017 2,110,100
2026/02/18 3,004 3,065 3,003 3,053 3,114,200
2026/02/17 2,910 2,962 2,900 2,955 1,643,400
2026/02/16 2,926 2,945 2,893 2,897 1,446,200
2026/02/13 2,950 2,964 2,911 2,923 1,508,600
2026/02/12 2,977 2,987 2,952 2,971 1,902,700
2026/02/10 2,920 2,955 2,915 2,950 1,887,100
2026/02/09 2,979 2,979 2,920 2,936 2,467,500
2026/02/06 2,870 2,930 2,866 2,929 2,591,800
2026/02/05 2,855 2,881 2,844 2,860 2,032,000
2026/02/04 2,794 2,848 2,778 2,815 2,254,200
2026/02/03 2,757 2,818 2,752 2,803 1,927,700
2026/02/02 2,772 2,793 2,740 2,745 2,051,300
2026/01/30 2,710 2,741 2,671 2,733 2,981,300
2026/01/29 2,700 2,723 2,667 2,714 2,559,100
2026/01/28 2,743 2,750 2,727 2,742 1,579,700
2026/01/27 2,760 2,785 2,741 2,777 1,570,900
2026/01/26 2,762 2,776 2,752 2,762 1,752,900
2026/01/23 2,825 2,848 2,812 2,823 1,213,200
2026/01/22 2,790 2,826 2,789 2,814 1,663,500
2026/01/21 2,746 2,776 2,736 2,769 2,165,400
2026/01/20 2,822 2,848 2,795 2,805 1,859,900
2026/01/19 2,789 2,822 2,768 2,822 1,619,000
2026/01/16 2,847 2,847 2,774 2,787 2,463,600
2026/01/15 2,814 2,870 2,808 2,850 2,376,700
2026/01/14 2,772 2,810 2,763 2,810 2,339,400
2026/01/13 2,750 2,778 2,733 2,778 2,468,000
2026/01/09 2,708 2,745 2,708 2,712 1,853,100
2026/01/08 2,720 2,720 2,687 2,697 1,749,500
2026/01/07 2,700 2,724 2,686 2,720 1,563,100
2026/01/06 2,690 2,723 2,689 2,720 2,066,400
2026/01/05 2,662 2,687 2,659 2,677 1,893,100
2025/12/30 2,636 2,658 2,635 2,635 1,249,200
2025/12/29 2,646 2,657 2,629 2,645 1,832,100
2025/12/26 2,641 2,652 2,621 2,634 1,082,500
2025/12/25 2,633 2,633 2,610 2,620 879,200
2025/12/24 2,630 2,646 2,615 2,617 1,157,800
2025/12/23 2,596 2,630 2,595 2,623 1,627,000
2025/12/22 2,634 2,637 2,592 2,596 1,382,500
2025/12/19 2,601 2,618 2,591 2,609 2,643,800
2025/12/18 2,592 2,619 2,570 2,601 2,429,800
2025/12/17 2,580 2,602 2,557 2,602 1,919,800
2025/12/16 2,620 2,637 2,580 2,591 2,156,500
2025/12/15 2,555 2,629 2,549 2,612 2,697,500
2025/12/12 2,570 2,582 2,553 2,560 1,665,900
2025/12/11 2,594 2,594 2,536 2,536 1,217,300
2025/12/10 2,574 2,602 2,574 2,575 1,425,900
2025/12/09 2,580 2,586 2,563 2,579 1,179,700
2025/12/08 2,559 2,586 2,556 2,577 1,178,300
2025/12/05 2,575 2,578 2,547 2,556 1,439,900
2025/12/04 2,562 2,584 2,555 2,570 1,716,400
2025/12/03 2,551 2,579 2,550 2,579 1,726,700
2025/12/02 2,576 2,593 2,562 2,575 1,630,100
2025/12/01 2,650 2,652 2,595 2,595 2,120,300
2025/11/28 2,623 2,664 2,623 2,659 1,631,000
2025/11/27 2,620 2,636 2,616 2,623 1,038,500
2025/11/26 2,582 2,628 2,581 2,624 1,352,500
2025/11/25 2,595 2,608 2,581 2,581 1,563,900
2025/11/21 2,527 2,596 2,527 2,587 2,019,800
2025/11/20 2,549 2,564 2,537 2,547 1,446,000
2025/11/19 2,550 2,557 2,518 2,529 2,098,600
2025/11/18 2,581 2,592 2,530 2,530 2,181,500
2025/11/17 2,625 2,626 2,582 2,603 1,603,400
2025/11/14 2,595 2,614 2,584 2,607 1,699,100
2025/11/13 2,632 2,642 2,613 2,617 1,966,100
2025/11/12 2,601 2,614 2,583 2,605 1,792,100
2025/11/11 2,640 2,657 2,597 2,597 2,538,700
2025/11/10 2,640 2,671 2,629 2,662 2,160,200
2025/11/07 2,570 2,613 2,565 2,613 2,218,900
2025/11/06 2,607 2,627 2,589 2,589 2,628,600
2025/11/05 2,610 2,638 2,566 2,608 3,162,600
2025/11/04 2,680 2,699 2,632 2,647 3,330,800
2025/10/31 2,738 2,747 2,675 2,675 5,770,100
2025/10/30 2,829 2,846 2,810 2,825 3,957,700
2025/10/29 2,872 2,880 2,817 2,822 1,530,500
2025/10/28 2,940 2,949 2,872 2,872 2,049,100
2025/10/27 2,957 2,968 2,932 2,955 1,985,900
2025/10/24 2,888 2,932 2,880 2,912 2,383,200
2025/10/23 2,825 2,884 2,821 2,875 1,532,700
2025/10/22 2,780 2,827 2,779 2,826 1,080,100
2025/10/21 2,785 2,799 2,771 2,780 1,082,700
2025/10/20 2,792 2,796 2,768 2,780 1,186,600
2025/10/17 2,737 2,744 2,714 2,722 1,102,300
2025/10/16 2,762 2,777 2,736 2,737 1,232,400
2025/10/15 2,743 2,763 2,734 2,759 1,233,900
2025/10/14 2,733 2,775 2,724 2,740 1,703,500
2025/10/10 2,850 2,851 2,760 2,764 2,219,800
2025/10/09 2,911 2,928 2,860 2,870 1,606,900
2025/10/08 2,921 2,921 2,889 2,892 1,830,400
2025/10/07 2,911 2,940 2,890 2,922 2,605,100
2025/10/06 2,850 2,904 2,818 2,889 4,169,900
2025/10/03 2,680 2,709 2,677 2,705 1,225,200
2025/10/02 2,680 2,690 2,659 2,675 1,133,800
2025/10/01 2,735 2,740 2,682 2,698 1,804,200
2025/09/30 2,766 2,767 2,733 2,755 1,289,900
2025/09/29 2,805 2,807 2,773 2,781 1,085,800
2025/09/26 2,832 2,855 2,825 2,835 1,432,800
2025/09/25 2,828 2,839 2,812 2,823 1,399,700
2025/09/24 2,828 2,832 2,805 2,818 1,261,500
2025/09/22 2,868 2,870 2,823 2,823 1,460,300
2025/09/19 2,849 2,939 2,816 2,865 3,111,400
2025/09/18 2,864 2,865 2,833 2,860 1,186,300
2025/09/17 2,860 2,860 2,828 2,855 1,028,800
2025/09/16 2,852 2,870 2,848 2,862 1,197,700
2025/09/12 2,863 2,884 2,860 2,860 1,181,500
2025/09/11 2,850 2,875 2,843 2,870 1,025,100
2025/09/10 2,880 2,890 2,863 2,879 910,600
2025/09/09 2,900 2,901 2,865 2,886 1,246,800
2025/09/08 2,877 2,906 2,863 2,901 1,288,600
2025/09/05 2,858 2,872 2,839 2,870 985,900
2025/09/04 2,824 2,847 2,818 2,834 865,200

このページの先頭へ