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
2020/12/30 1,961 1,971 1,932 1,954 844,900
2020/12/29 1,930 1,960 1,929 1,956 742,600
2020/12/28 1,890 1,914 1,883 1,914 686,600
2020/12/25 1,881 1,886 1,873 1,879 574,100
2020/12/24 1,888 1,892 1,854 1,869 801,500
2020/12/23 1,906 1,910 1,881 1,882 523,300
2020/12/22 1,921 1,923 1,891 1,898 615,700
2020/12/21 1,960 1,963 1,927 1,947 621,900
2020/12/18 1,933 1,953 1,924 1,941 970,700
2020/12/17 1,928 1,936 1,903 1,928 995,400
2020/12/16 1,958 1,964 1,937 1,948 624,700
2020/12/15 1,945 1,956 1,929 1,936 657,500
2020/12/14 1,910 1,948 1,910 1,931 775,500
2020/12/11 1,920 1,928 1,888 1,902 1,312,000
2020/12/10 1,934 1,939 1,922 1,929 704,400
2020/12/09 1,907 1,942 1,904 1,942 965,500
2020/12/08 1,907 1,929 1,900 1,908 941,000
2020/12/07 1,962 1,962 1,904 1,906 863,800
2020/12/04 1,936 1,948 1,920 1,947 1,142,700
2020/12/03 1,906 1,955 1,878 1,920 1,519,100
2020/12/02 1,900 1,912 1,877 1,878 1,640,000
2020/12/01 1,827 1,849 1,816 1,844 1,179,300
2020/11/30 1,867 1,867 1,793 1,803 2,173,400
2020/11/27 1,839 1,893 1,839 1,865 1,769,200
2020/11/26 1,792 1,826 1,772 1,816 769,500
2020/11/25 1,803 1,829 1,796 1,803 1,425,400
2020/11/24 1,787 1,805 1,768 1,772 1,281,900
2020/11/20 1,713 1,746 1,710 1,738 903,700
2020/11/19 1,741 1,741 1,714 1,732 1,363,200
2020/11/18 1,764 1,770 1,726 1,739 819,400
2020/11/17 1,780 1,780 1,748 1,761 874,800
2020/11/16 1,741 1,772 1,725 1,763 1,154,000
2020/11/13 1,760 1,760 1,706 1,716 803,800
2020/11/12 1,737 1,769 1,732 1,756 921,300
2020/11/11 1,748 1,749 1,719 1,734 1,109,100
2020/11/10 1,737 1,749 1,691 1,708 1,547,000
2020/11/09 1,704 1,713 1,693 1,695 758,000
2020/11/06 1,668 1,686 1,657 1,673 656,100
2020/11/05 1,649 1,679 1,631 1,671 820,100
2020/11/04 1,675 1,683 1,647 1,648 1,110,300
2020/11/02 1,636 1,682 1,631 1,657 811,400
2020/10/30 1,707 1,707 1,615 1,620 1,539,900
2020/10/29 1,733 1,777 1,707 1,720 1,293,000
2020/10/28 1,661 1,755 1,661 1,747 963,700
2020/10/27 1,735 1,756 1,725 1,751 1,381,800
2020/10/26 1,760 1,765 1,735 1,735 876,100
2020/10/23 1,737 1,774 1,736 1,759 669,900
2020/10/22 1,752 1,757 1,724 1,734 659,400
2020/10/21 1,750 1,773 1,744 1,762 863,300
2020/10/20 1,720 1,742 1,712 1,725 572,300
2020/10/19 1,720 1,732 1,707 1,730 886,000
2020/10/16 1,720 1,720 1,702 1,709 713,400
2020/10/15 1,736 1,736 1,716 1,728 496,200
2020/10/14 1,740 1,740 1,715 1,735 639,900
2020/10/13 1,762 1,773 1,746 1,755 578,800
2020/10/12 1,758 1,770 1,741 1,763 564,400
2020/10/09 1,765 1,769 1,746 1,754 500,100
2020/10/08 1,774 1,781 1,760 1,764 769,400
2020/10/07 1,747 1,762 1,730 1,759 798,500
2020/10/06 1,754 1,772 1,750 1,760 926,500
2020/10/05 1,725 1,746 1,719 1,745 930,100
2020/10/02 1,690 1,706 1,677 1,698 1,344,600
2020/09/30 1,723 1,726 1,677 1,677 1,173,600
2020/09/29 1,747 1,747 1,719 1,737 892,500
2020/09/28 1,734 1,761 1,727 1,759 1,301,800
2020/09/25 1,713 1,726 1,708 1,714 915,000
2020/09/24 1,679 1,712 1,679 1,705 962,000
2020/09/23 1,718 1,719 1,680 1,698 1,185,200
2020/09/18 1,715 1,743 1,715 1,737 1,160,900
2020/09/17 1,729 1,731 1,712 1,718 614,500
2020/09/16 1,735 1,741 1,717 1,724 719,000
2020/09/15 1,759 1,760 1,745 1,752 775,600
2020/09/14 1,748 1,803 1,744 1,795 924,900
2020/09/11 1,739 1,750 1,714 1,729 1,338,900
2020/09/10 1,695 1,728 1,684 1,728 1,052,000
2020/09/09 1,650 1,698 1,642 1,691 1,171,200
2020/09/08 1,687 1,690 1,670 1,690 575,000
2020/09/07 1,671 1,697 1,671 1,685 614,100
2020/09/04 1,664 1,687 1,661 1,683 591,300
2020/09/03 1,707 1,707 1,688 1,702 875,800
2020/09/02 1,700 1,701 1,671 1,684 699,000
2020/09/01 1,696 1,696 1,671 1,684 716,200
2020/08/31 1,702 1,714 1,692 1,697 1,140,200
2020/08/28 1,700 1,723 1,669 1,683 1,174,600
2020/08/27 1,697 1,697 1,682 1,688 637,600
2020/08/26 1,704 1,709 1,684 1,701 764,100
2020/08/25 1,711 1,738 1,711 1,724 1,321,100
2020/08/24 1,672 1,674 1,664 1,672 490,800
2020/08/21 1,660 1,678 1,653 1,673 757,500
2020/08/20 1,651 1,665 1,639 1,650 772,200
2020/08/19 1,645 1,674 1,635 1,668 801,900
2020/08/18 1,642 1,652 1,627 1,647 598,100
2020/08/17 1,657 1,666 1,641 1,641 543,600
2020/08/14 1,674 1,674 1,649 1,650 883,600
2020/08/13 1,681 1,683 1,653 1,666 1,016,400
2020/08/12 1,637 1,664 1,624 1,659 1,167,200
2020/08/11 1,555 1,649 1,551 1,627 1,486,500
2020/08/07 1,527 1,538 1,511 1,515 962,400
2020/08/06 1,529 1,535 1,520 1,527 1,044,500
2020/08/05 1,500 1,529 1,494 1,526 1,005,200
2020/08/04 1,473 1,513 1,473 1,512 1,577,200
2020/08/03 1,450 1,466 1,439 1,465 943,600
2020/07/31 1,512 1,524 1,432 1,432 2,002,500
2020/07/30 1,482 1,543 1,470 1,524 2,203,600
2020/07/29 1,495 1,505 1,480 1,482 651,300
2020/07/28 1,545 1,545 1,508 1,512 703,600
2020/07/27 1,489 1,526 1,474 1,526 864,400
2020/07/22 1,532 1,542 1,512 1,514 717,400
2020/07/21 1,546 1,546 1,516 1,531 954,900
2020/07/20 1,554 1,571 1,543 1,561 1,022,400
2020/07/17 1,561 1,565 1,536 1,545 923,800
2020/07/16 1,600 1,607 1,554 1,563 1,021,700
2020/07/15 1,581 1,612 1,575 1,594 1,486,300
2020/07/14 1,534 1,565 1,530 1,550 1,353,800
2020/07/13 1,509 1,539 1,503 1,530 909,100
2020/07/10 1,497 1,507 1,463 1,466 744,400
2020/07/09 1,526 1,532 1,492 1,508 1,105,100
2020/07/08 1,528 1,547 1,501 1,501 1,021,800
2020/07/07 1,556 1,556 1,516 1,524 1,268,600
2020/07/06 1,540 1,569 1,534 1,566 677,200
2020/07/03 1,530 1,545 1,516 1,527 468,700
2020/07/02 1,515 1,542 1,514 1,518 990,700
2020/07/01 1,535 1,550 1,503 1,510 874,000
2020/06/30 1,535 1,569 1,535 1,542 1,336,300
2020/06/29 1,489 1,506 1,480 1,494 1,493,700
2020/06/26 1,515 1,527 1,505 1,519 1,161,000
2020/06/25 1,531 1,539 1,518 1,522 980,700
2020/06/24 1,551 1,557 1,532 1,547 751,400
2020/06/23 1,545 1,566 1,531 1,549 725,300
2020/06/22 1,538 1,562 1,531 1,545 798,600
2020/06/19 1,568 1,572 1,537 1,542 1,735,900
2020/06/18 1,519 1,570 1,514 1,555 1,040,800
2020/06/17 1,563 1,563 1,521 1,534 690,300
2020/06/16 1,525 1,593 1,511 1,568 1,583,200
2020/06/15 1,538 1,539 1,479 1,481 921,000
2020/06/12 1,526 1,550 1,509 1,544 1,215,800
2020/06/11 1,563 1,597 1,550 1,559 1,303,400
2020/06/10 1,563 1,599 1,556 1,581 1,179,500
2020/06/09 1,610 1,623 1,549 1,568 1,337,000
2020/06/08 1,594 1,625 1,580 1,620 1,773,600
2020/06/05 1,534 1,563 1,527 1,563 923,500
2020/06/04 1,575 1,575 1,519 1,535 994,900
2020/06/03 1,550 1,557 1,534 1,545 878,000
2020/06/02 1,511 1,525 1,507 1,516 612,400
2020/06/01 1,493 1,513 1,487 1,506 646,000
2020/05/29 1,518 1,528 1,501 1,505 1,817,200
2020/05/28 1,528 1,552 1,517 1,531 1,425,400
2020/05/27 1,510 1,530 1,494 1,527 1,624,400
2020/05/26 1,474 1,513 1,462 1,497 1,724,000
2020/05/25 1,443 1,460 1,429 1,450 1,477,100
2020/05/22 1,415 1,418 1,391 1,404 869,500
2020/05/21 1,400 1,424 1,395 1,399 972,700
2020/05/20 1,392 1,403 1,378 1,400 939,800
2020/05/19 1,405 1,414 1,391 1,392 901,400
2020/05/18 1,337 1,371 1,335 1,364 1,194,800
2020/05/15 1,338 1,348 1,307 1,326 1,117,600
2020/05/14 1,359 1,372 1,319 1,320 792,800
2020/05/13 1,352 1,374 1,337 1,372 1,164,100
2020/05/12 1,424 1,426 1,387 1,397 1,174,000
2020/05/11 1,408 1,450 1,396 1,438 1,517,900
2020/05/08 1,333 1,363 1,318 1,359 1,195,600
2020/05/07 1,326 1,337 1,307 1,314 1,569,500
2020/05/01 1,350 1,358 1,310 1,317 1,376,700
2020/04/30 1,403 1,412 1,358 1,370 2,461,500
2020/04/28 1,360 1,386 1,342 1,380 2,117,100
2020/04/27 1,316 1,420 1,295 1,385 4,445,700
2020/04/24 1,350 1,365 1,306 1,338 2,631,100
2020/04/23 1,315 1,334 1,308 1,334 1,132,400
2020/04/22 1,281 1,309 1,280 1,302 1,740,200
2020/04/21 1,325 1,331 1,295 1,312 2,144,100
2020/04/20 1,361 1,369 1,341 1,352 1,070,900
2020/04/17 1,390 1,416 1,362 1,380 1,616,800
2020/04/16 1,380 1,390 1,362 1,383 1,473,000
2020/04/15 1,404 1,424 1,399 1,406 1,556,600
2020/04/14 1,399 1,401 1,370 1,401 1,086,600
2020/04/13 1,400 1,400 1,373 1,380 621,600
2020/04/10 1,394 1,417 1,365 1,417 807,200
2020/04/09 1,436 1,436 1,382 1,405 1,209,800
2020/04/08 1,400 1,454 1,386 1,441 1,762,900
2020/04/07 1,361 1,397 1,345 1,380 1,160,300
2020/04/06 1,290 1,349 1,281 1,319 1,575,000
2020/04/03 1,281 1,306 1,267 1,283 1,273,400
2020/04/02 1,293 1,303 1,275 1,282 2,174,300
2020/04/01 1,427 1,448 1,336 1,353 1,625,100
2020/03/31 1,451 1,477 1,409 1,433 2,626,700
2020/03/30 1,473 1,496 1,379 1,479 1,751,100
2020/03/27 1,508 1,532 1,466 1,532 2,150,600
2020/03/26 1,433 1,462 1,386 1,424 1,774,000
2020/03/25 1,425 1,429 1,368 1,410 1,624,900
2020/03/24 1,325 1,358 1,284 1,335 2,537,600
2020/03/23 1,280 1,299 1,219 1,295 2,621,300
2020/03/19 1,286 1,288 1,220 1,223 2,246,900
2020/03/18 1,237 1,295 1,211 1,237 2,180,100
2020/03/17 1,180 1,240 1,142 1,233 2,487,500
2020/03/16 1,244 1,272 1,184 1,187 1,666,700
2020/03/13 1,236 1,292 1,193 1,259 2,195,300
2020/03/12 1,367 1,372 1,318 1,326 1,713,800
2020/03/11 1,427 1,452 1,407 1,407 1,523,000
2020/03/10 1,391 1,433 1,337 1,420 1,907,500
2020/03/09 1,455 1,455 1,380 1,392 1,509,300
2020/03/06 1,540 1,540 1,489 1,498 1,392,500
2020/03/05 1,602 1,607 1,565 1,578 1,342,800
2020/03/04 1,558 1,594 1,544 1,577 1,001,200
2020/03/03 1,621 1,627 1,572 1,572 1,383,700
2020/03/02 1,578 1,615 1,560 1,597 1,355,500
2020/02/28 1,638 1,647 1,585 1,609 1,901,400
2020/02/27 1,695 1,705 1,663 1,667 1,569,500
2020/02/26 1,693 1,712 1,683 1,709 1,632,700
2020/02/25 1,686 1,746 1,678 1,732 1,586,800
2020/02/21 1,795 1,806 1,787 1,793 1,093,000
2020/02/20 1,818 1,833 1,799 1,807 913,900
2020/02/19 1,827 1,827 1,798 1,809 894,800
2020/02/18 1,823 1,832 1,804 1,811 908,900
2020/02/17 1,847 1,873 1,816 1,836 827,400
2020/02/14 1,868 1,880 1,843 1,855 1,092,100
2020/02/13 1,840 1,877 1,834 1,876 1,408,800
2020/02/12 1,893 1,893 1,838 1,847 1,058,000
2020/02/10 1,852 1,869 1,844 1,854 1,028,800
2020/02/07 1,900 1,902 1,871 1,874 1,211,700
2020/02/06 1,851 1,911 1,846 1,901 1,951,100
2020/02/05 1,857 1,858 1,828 1,841 1,686,000
2020/02/04 1,823 1,846 1,818 1,840 1,701,300
2020/02/03 1,843 1,850 1,823 1,825 1,638,200
2020/01/31 1,919 1,922 1,797 1,843 3,352,100
2020/01/30 1,919 1,986 1,850 1,979 2,959,600
2020/01/29 1,891 1,908 1,879 1,901 1,562,300
2020/01/28 1,864 1,870 1,839 1,859 957,100
2020/01/27 1,886 1,898 1,869 1,882 894,600
2020/01/24 1,939 1,939 1,920 1,926 719,100
2020/01/23 1,952 1,952 1,925 1,933 780,000
2020/01/22 1,932 1,960 1,925 1,956 1,334,800
2020/01/21 1,921 1,926 1,904 1,915 902,400
2020/01/20 1,911 1,920 1,906 1,915 548,800
2020/01/17 1,890 1,897 1,878 1,891 798,800
2020/01/16 1,890 1,891 1,861 1,878 825,800
2020/01/15 1,894 1,905 1,872 1,874 736,500
2020/01/14 1,877 1,888 1,865 1,887 851,900
2020/01/10 1,869 1,877 1,861 1,865 494,200
2020/01/09 1,853 1,874 1,852 1,870 762,700
2020/01/08 1,876 1,877 1,838 1,852 949,100
2020/01/07 1,893 1,916 1,888 1,911 714,900
2020/01/06 1,883 1,888 1,863 1,878 850,600

このページの先頭へ