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
2017/12/29 2,270 2,275 2,257 2,262 660,500
2017/12/28 2,282 2,305 2,276 2,279 522,200
2017/12/27 2,288 2,298 2,276 2,293 849,600
2017/12/26 2,314 2,321 2,300 2,303 505,700
2017/12/25 2,302 2,317 2,294 2,314 393,200
2017/12/22 2,300 2,315 2,286 2,293 756,300
2017/12/21 2,278 2,297 2,265 2,296 835,600
2017/12/20 2,275 2,280 2,259 2,278 697,100
2017/12/19 2,265 2,281 2,259 2,281 932,600
2017/12/18 2,236 2,256 2,216 2,256 1,239,700
2017/12/15 2,254 2,259 2,212 2,217 1,381,400
2017/12/14 2,257 2,265 2,247 2,258 902,300
2017/12/13 2,262 2,263 2,230 2,236 1,105,000
2017/12/12 2,273 2,284 2,252 2,258 1,082,700
2017/12/11 2,270 2,277 2,241 2,276 947,900
2017/12/08 2,248 2,274 2,244 2,261 1,894,500
2017/12/07 2,208 2,247 2,201 2,245 1,534,300
2017/12/06 2,194 2,212 2,179 2,187 2,032,100
2017/12/05 2,158 2,197 2,156 2,195 937,500
2017/12/04 2,207 2,220 2,177 2,181 1,402,700
2017/12/01 2,201 2,202 2,167 2,181 1,387,000
2017/11/30 2,166 2,172 2,143 2,171 2,551,200
2017/11/29 2,175 2,175 2,156 2,164 927,400
2017/11/28 2,189 2,194 2,163 2,167 1,003,400
2017/11/27 2,200 2,208 2,185 2,193 1,317,000
2017/11/24 2,167 2,194 2,155 2,190 1,153,000
2017/11/22 2,174 2,189 2,160 2,186 1,699,500
2017/11/21 2,206 2,209 2,180 2,180 1,610,700
2017/11/20 2,192 2,204 2,180 2,185 998,300
2017/11/17 2,212 2,220 2,189 2,204 1,342,500
2017/11/16 2,159 2,210 2,144 2,200 1,322,500
2017/11/15 2,206 2,211 2,179 2,187 1,424,100
2017/11/14 2,241 2,267 2,228 2,232 1,088,000
2017/11/13 2,264 2,275 2,247 2,255 1,044,200
2017/11/10 2,250 2,279 2,236 2,271 1,462,000
2017/11/09 2,299 2,312 2,262 2,285 1,591,300
2017/11/08 2,263 2,300 2,257 2,296 1,457,900
2017/11/07 2,260 2,274 2,243 2,274 1,508,300
2017/11/06 2,276 2,281 2,243 2,269 1,945,000
2017/11/02 2,288 2,297 2,242 2,295 2,395,600
2017/11/01 2,293 2,299 2,265 2,292 1,820,800
2017/10/31 2,268 2,301 2,251 2,276 1,539,500
2017/10/30 2,330 2,350 2,227 2,303 4,066,600
2017/10/27 2,324 2,333 2,314 2,330 1,290,600
2017/10/26 2,312 2,324 2,297 2,312 949,600
2017/10/25 2,340 2,340 2,293 2,300 1,030,100
2017/10/24 2,286 2,324 2,278 2,321 925,300
2017/10/23 2,311 2,313 2,284 2,292 1,244,000
2017/10/20 2,265 2,285 2,262 2,282 1,465,200
2017/10/19 2,231 2,251 2,229 2,249 899,900
2017/10/18 2,217 2,228 2,206 2,226 953,400
2017/10/17 2,224 2,225 2,196 2,212 1,148,300
2017/10/16 2,205 2,226 2,191 2,205 1,085,900
2017/10/13 2,214 2,217 2,188 2,202 1,748,600
2017/10/12 2,240 2,243 2,216 2,228 1,099,600
2017/10/11 2,218 2,242 2,202 2,241 1,334,800
2017/10/10 2,182 2,230 2,177 2,230 1,463,600
2017/10/06 2,193 2,199 2,172 2,190 840,800
2017/10/05 2,205 2,211 2,182 2,192 1,022,300
2017/10/04 2,211 2,215 2,188 2,205 758,900
2017/10/03 2,220 2,222 2,194 2,211 1,173,800
2017/10/02 2,221 2,230 2,199 2,206 826,800
2017/09/29 2,226 2,239 2,210 2,214 1,329,500
2017/09/28 2,221 2,227 2,201 2,225 1,535,600
2017/09/27 2,204 2,209 2,172 2,193 1,641,700
2017/09/26 2,187 2,204 2,186 2,199 1,489,700
2017/09/25 2,161 2,185 2,156 2,185 902,300
2017/09/22 2,194 2,196 2,149 2,154 1,106,400
2017/09/21 2,196 2,225 2,179 2,193 1,187,700
2017/09/20 2,200 2,208 2,187 2,195 1,209,600
2017/09/19 2,199 2,208 2,182 2,199 1,344,100
2017/09/15 2,139 2,177 2,139 2,177 1,574,300
2017/09/14 2,124 2,147 2,109 2,126 969,600
2017/09/13 2,158 2,159 2,137 2,138 969,400
2017/09/12 2,158 2,160 2,147 2,149 834,100
2017/09/11 2,138 2,157 2,121 2,142 1,295,200
2017/09/08 2,140 2,148 2,102 2,108 1,828,200
2017/09/07 2,048 2,102 2,043 2,100 2,080,100
2017/09/06 2,010 2,030 2,002 2,028 798,200
2017/09/05 2,047 2,050 2,011 2,018 783,200
2017/09/04 2,058 2,070 2,036 2,039 1,047,300
2017/09/01 2,066 2,080 2,059 2,072 1,096,200
2017/08/31 2,053 2,059 2,035 2,050 1,912,900
2017/08/30 2,041 2,042 2,020 2,033 1,302,000
2017/08/29 2,005 2,036 2,004 2,034 1,428,200
2017/08/28 2,018 2,022 1,994 2,008 1,097,300
2017/08/25 2,035 2,044 2,014 2,018 1,662,600
2017/08/24 2,033 2,052 2,031 2,031 951,900
2017/08/23 2,034 2,055 2,026 2,040 1,373,600
2017/08/22 2,029 2,034 2,003 2,006 1,697,200
2017/08/21 2,033 2,038 2,023 2,029 943,300
2017/08/18 2,030 2,041 2,021 2,027 1,460,500
2017/08/17 2,081 2,085 2,053 2,062 1,414,300
2017/08/16 2,050 2,078 2,050 2,075 1,173,500
2017/08/15 2,035 2,065 2,026 2,052 1,178,500
2017/08/14 2,034 2,046 2,026 2,037 1,440,800
2017/08/10 2,060 2,077 2,053 2,059 1,270,700
2017/08/09 2,091 2,099 2,061 2,079 1,555,900
2017/08/08 2,125 2,128 2,088 2,100 1,080,300
2017/08/07 2,130 2,132 2,111 2,117 1,155,400
2017/08/04 2,120 2,133 2,105 2,114 1,819,300
2017/08/03 2,079 2,095 2,065 2,078 1,386,100
2017/08/02 2,088 2,102 2,072 2,084 2,120,000
2017/08/01 2,039 2,076 2,037 2,064 1,545,100
2017/07/31 2,050 2,058 2,027 2,032 1,778,000
2017/07/28 2,070 2,096 2,060 2,065 1,826,000
2017/07/27 2,070 2,142 2,031 2,107 3,674,400
2017/07/26 2,049 2,074 2,037 2,072 2,118,500
2017/07/25 2,030 2,032 2,020 2,024 774,500
2017/07/24 2,023 2,035 2,013 2,032 764,600
2017/07/21 2,024 2,040 2,024 2,032 907,500
2017/07/20 2,003 2,031 2,003 2,025 791,200
2017/07/19 1,998 2,012 1,990 2,001 813,600
2017/07/18 2,015 2,016 1,989 2,002 990,600
2017/07/14 2,025 2,029 2,006 2,015 622,800
2017/07/13 2,026 2,034 2,012 2,016 772,000
2017/07/12 2,007 2,021 2,003 2,016 700,400
2017/07/11 2,001 2,020 1,993 2,020 740,300
2017/07/10 2,000 2,013 1,992 2,000 1,130,700
2017/07/07 1,969 1,994 1,969 1,981 1,316,000
2017/07/06 1,979 1,987 1,969 1,981 1,407,700
2017/07/05 1,970 1,991 1,958 1,988 1,318,300
2017/07/04 2,008 2,009 1,970 1,976 1,154,700
2017/07/03 2,010 2,020 2,004 2,008 873,900
2017/06/30 2,028 2,031 1,999 2,011 1,831,000
2017/06/29 2,060 2,069 2,046 2,060 1,514,700
2017/06/28 2,036 2,056 2,022 2,034 1,152,100
2017/06/27 2,032 2,035 2,011 2,026 1,512,000
2017/06/26 2,050 2,052 2,021 2,021 1,040,300
2017/06/23 2,009 2,049 1,997 2,039 1,535,700
2017/06/22 2,013 2,014 2,000 2,005 1,372,000
2017/06/21 2,004 2,015 1,993 2,003 1,162,900
2017/06/20 2,000 2,024 1,996 2,021 1,277,700
2017/06/19 1,981 1,997 1,965 1,995 696,700
2017/06/16 1,984 1,993 1,970 1,981 1,353,400
2017/06/15 1,993 1,998 1,966 1,976 1,177,300
2017/06/14 1,993 1,995 1,981 1,983 750,700
2017/06/13 1,976 1,996 1,976 1,982 860,400
2017/06/12 1,960 1,985 1,957 1,984 928,300
2017/06/09 1,967 1,976 1,956 1,971 1,295,800
2017/06/08 1,979 1,987 1,964 1,969 1,072,400
2017/06/07 1,987 1,992 1,970 1,975 1,429,200
2017/06/06 1,993 2,005 1,986 1,994 1,073,800
2017/06/05 2,014 2,015 1,994 2,010 1,243,900
2017/06/02 2,012 2,023 1,988 2,019 1,955,100
2017/06/01 1,962 2,006 1,962 1,997 1,543,900
2017/05/31 1,938 1,950 1,925 1,946 1,972,900
2017/05/30 1,928 1,945 1,922 1,945 1,274,200
2017/05/29 1,939 1,954 1,932 1,939 814,200
2017/05/26 1,945 1,951 1,928 1,938 1,234,300
2017/05/25 1,932 1,954 1,926 1,951 1,396,500
2017/05/24 1,911 1,926 1,907 1,923 1,505,300
2017/05/23 1,917 1,932 1,914 1,924 1,154,700
2017/05/22 1,923 1,929 1,905 1,917 1,034,500
2017/05/19 1,921 1,926 1,898 1,923 1,336,900
2017/05/18 1,932 1,953 1,923 1,926 1,362,600
2017/05/17 1,961 1,974 1,951 1,969 1,101,100
2017/05/16 1,983 1,989 1,970 1,982 1,341,300
2017/05/15 1,957 1,980 1,955 1,980 1,174,000
2017/05/12 1,984 1,993 1,965 1,975 1,593,800
2017/05/11 2,000 2,013 1,993 1,998 1,669,100
2017/05/10 2,004 2,015 1,990 1,996 1,795,200
2017/05/09 1,989 2,008 1,979 2,002 2,072,600
2017/05/08 1,957 1,995 1,949 1,994 2,347,700
2017/05/02 1,910 1,929 1,910 1,918 1,473,200
2017/05/01 1,876 1,899 1,871 1,897 1,316,400
2017/04/28 1,833 1,873 1,829 1,870 3,097,500
2017/04/27 1,851 1,907 1,824 1,833 3,893,000
2017/04/26 1,866 1,871 1,849 1,871 1,293,700
2017/04/25 1,833 1,865 1,831 1,861 1,341,600
2017/04/24 1,854 1,854 1,820 1,836 1,311,600
2017/04/21 1,782 1,817 1,782 1,814 1,485,900
2017/04/20 1,778 1,796 1,771 1,786 1,563,000
2017/04/19 1,776 1,792 1,768 1,783 1,851,900
2017/04/18 1,787 1,797 1,776 1,780 1,534,200
2017/04/17 1,736 1,776 1,732 1,764 1,487,500
2017/04/14 1,757 1,766 1,736 1,740 2,145,800
2017/04/13 1,779 1,789 1,766 1,775 2,166,100
2017/04/12 1,818 1,826 1,802 1,815 1,587,100
2017/04/11 1,821 1,834 1,819 1,831 970,200
2017/04/10 1,821 1,832 1,812 1,825 1,295,000
2017/04/07 1,834 1,835 1,797 1,805 1,847,900
2017/04/06 1,831 1,843 1,801 1,812 1,749,900
2017/04/05 1,853 1,854 1,809 1,814 1,957,600
2017/04/04 1,890 1,890 1,843 1,858 967,900
2017/04/03 1,882 1,898 1,867 1,885 1,267,700
2017/03/31 1,905 1,907 1,871 1,871 1,472,700
2017/03/30 1,916 1,920 1,887 1,890 841,000
2017/03/29 1,941 1,941 1,908 1,914 1,720,800
2017/03/28 1,899 1,919 1,895 1,918 1,344,500
2017/03/27 1,886 1,891 1,871 1,881 1,235,700
2017/03/24 1,901 1,920 1,896 1,914 1,351,200
2017/03/23 1,899 1,908 1,892 1,902 1,037,900
2017/03/22 1,927 1,944 1,914 1,916 1,370,700
2017/03/21 1,945 1,965 1,941 1,964 1,042,100
2017/03/17 1,961 1,961 1,941 1,956 1,497,600
2017/03/16 1,940 1,973 1,936 1,973 1,436,200
2017/03/15 1,946 1,953 1,941 1,948 847,800
2017/03/14 1,942 1,955 1,933 1,954 1,151,000
2017/03/13 1,947 1,950 1,932 1,950 1,120,200
2017/03/10 1,949 1,953 1,938 1,942 1,861,200
2017/03/09 1,910 1,913 1,897 1,909 1,210,000
2017/03/08 1,902 1,911 1,893 1,900 1,463,000
2017/03/07 1,901 1,907 1,892 1,898 1,386,100
2017/03/06 1,905 1,913 1,896 1,909 997,900
2017/03/03 1,937 1,941 1,905 1,911 1,940,200
2017/03/02 1,916 1,947 1,910 1,920 2,104,300
2017/03/01 1,863 1,880 1,856 1,876 1,205,100
2017/02/28 1,862 1,881 1,853 1,855 1,421,000
2017/02/27 1,853 1,857 1,827 1,847 1,395,100
2017/02/24 1,845 1,871 1,839 1,853 1,987,800
2017/02/23 1,856 1,874 1,844 1,865 1,551,700
2017/02/22 1,884 1,887 1,865 1,870 1,684,300
2017/02/21 1,875 1,895 1,872 1,893 1,108,600
2017/02/20 1,868 1,876 1,860 1,875 814,100
2017/02/17 1,876 1,888 1,868 1,882 881,300
2017/02/16 1,880 1,895 1,862 1,889 1,774,600
2017/02/15 1,900 1,900 1,880 1,888 1,277,400
2017/02/14 1,882 1,890 1,863 1,872 2,176,900
2017/02/13 1,913 1,913 1,875 1,884 1,900,100
2017/02/10 1,872 1,893 1,872 1,892 1,555,000
2017/02/09 1,853 1,861 1,831 1,842 1,935,200
2017/02/08 1,866 1,878 1,846 1,859 1,226,500
2017/02/07 1,820 1,853 1,819 1,848 1,823,300
2017/02/06 1,829 1,837 1,811 1,833 2,056,000
2017/02/03 1,830 1,830 1,802 1,814 2,487,700
2017/02/02 1,878 1,878 1,827 1,831 2,147,600
2017/02/01 1,834 1,888 1,823 1,886 3,069,000
2017/01/31 1,840 1,867 1,797 1,844 4,501,600
2017/01/30 1,950 1,983 1,878 1,892 5,100,500
2017/01/27 1,971 1,971 1,949 1,969 1,578,700
2017/01/26 1,926 1,978 1,921 1,977 2,058,600
2017/01/25 1,927 1,929 1,895 1,906 1,445,000
2017/01/24 1,890 1,907 1,885 1,899 1,590,100
2017/01/23 1,917 1,917 1,893 1,902 1,335,700
2017/01/20 1,916 1,937 1,914 1,929 1,326,500
2017/01/19 1,925 1,943 1,917 1,925 1,082,800
2017/01/18 1,903 1,914 1,874 1,904 1,697,700
2017/01/17 1,916 1,932 1,902 1,907 1,772,900
2017/01/16 1,948 1,956 1,924 1,930 1,917,700
2017/01/13 1,938 1,962 1,933 1,960 1,517,600
2017/01/12 1,927 1,949 1,917 1,938 2,272,300
2017/01/11 1,904 1,905 1,887 1,894 749,700
2017/01/10 1,906 1,906 1,879 1,888 1,115,500
2017/01/06 1,871 1,909 1,870 1,905 1,043,100
2017/01/05 1,908 1,914 1,886 1,889 1,347,400
2017/01/04 1,870 1,903 1,866 1,903 1,374,300

このページの先頭へ