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
2023/12/29 2,032 2,046 2,022 2,033 825,400
2023/12/28 2,013 2,028 2,012 2,028 808,600
2023/12/27 2,034 2,037 2,023 2,029 724,300
2023/12/26 2,037 2,037 2,016 2,025 609,100
2023/12/25 2,050 2,060 2,027 2,029 535,700
2023/12/22 2,040 2,057 2,021 2,025 1,228,900
2023/12/21 2,016 2,033 2,013 2,018 918,500
2023/12/20 2,028 2,043 2,012 2,025 1,435,500
2023/12/19 1,989 1,995 1,963 1,990 1,486,900
2023/12/18 1,997 2,000 1,952 1,989 1,320,700
2023/12/15 2,019 2,032 2,016 2,022 1,351,900
2023/12/14 2,050 2,058 2,018 2,026 1,177,000
2023/12/13 2,084 2,093 2,069 2,078 994,700
2023/12/12 2,085 2,096 2,081 2,084 860,700
2023/12/11 2,051 2,081 2,051 2,081 1,151,500
2023/12/08 2,103 2,106 2,039 2,050 1,641,500
2023/12/07 2,120 2,126 2,098 2,106 891,900
2023/12/06 2,088 2,132 2,087 2,128 1,046,100
2023/12/05 2,075 2,097 2,075 2,091 841,300
2023/12/04 2,091 2,094 2,054 2,085 1,063,600
2023/12/01 2,092 2,098 2,077 2,096 1,417,800
2023/11/30 2,098 2,111 2,082 2,101 3,281,000
2023/11/29 2,109 2,130 2,100 2,101 1,037,900
2023/11/28 2,118 2,138 2,113 2,123 936,600
2023/11/27 2,136 2,150 2,116 2,117 1,131,900
2023/11/24 2,175 2,178 2,136 2,137 899,100
2023/11/22 2,112 2,146 2,112 2,142 931,400
2023/11/21 2,120 2,131 2,110 2,115 982,800
2023/11/20 2,134 2,152 2,120 2,120 1,062,500
2023/11/17 2,088 2,128 2,088 2,128 1,007,100
2023/11/16 2,105 2,110 2,078 2,087 1,018,700
2023/11/15 2,100 2,108 2,084 2,103 1,119,400
2023/11/14 2,079 2,092 2,072 2,079 805,600
2023/11/13 2,079 2,085 2,066 2,071 814,400
2023/11/10 2,066 2,080 2,056 2,079 740,000
2023/11/09 2,070 2,081 2,057 2,078 912,600
2023/11/08 2,075 2,087 2,063 2,075 1,396,300
2023/11/07 2,060 2,086 2,049 2,063 1,049,500
2023/11/06 2,084 2,093 2,067 2,078 1,428,700
2023/11/02 2,102 2,102 2,033 2,043 1,417,200
2023/11/01 2,094 2,108 2,062 2,089 1,680,600
2023/10/31 2,003 2,059 1,984 2,054 2,434,200
2023/10/30 1,999 2,009 1,959 1,976 1,746,700
2023/10/27 2,008 2,016 1,998 2,016 1,021,200
2023/10/26 2,009 2,011 1,976 1,991 933,000
2023/10/25 2,024 2,036 2,007 2,015 922,800
2023/10/24 2,020 2,021 1,973 2,012 1,051,800
2023/10/23 2,008 2,025 2,004 2,011 739,000
2023/10/20 2,024 2,027 2,002 2,020 898,000
2023/10/19 2,019 2,036 2,010 2,021 692,700
2023/10/18 2,052 2,060 2,028 2,043 605,300
2023/10/17 2,065 2,074 2,036 2,046 685,200
2023/10/16 2,074 2,074 2,039 2,046 854,300
2023/10/13 2,101 2,117 2,086 2,087 717,700
2023/10/12 2,111 2,131 2,108 2,126 644,000
2023/10/11 2,120 2,121 2,101 2,101 760,900
2023/10/10 2,091 2,111 2,091 2,104 1,344,500
2023/10/06 2,078 2,109 2,070 2,083 927,500
2023/10/05 2,050 2,086 2,041 2,083 1,024,200
2023/10/04 2,062 2,069 2,038 2,038 1,092,500
2023/10/03 2,126 2,132 2,089 2,091 1,122,200
2023/10/02 2,165 2,188 2,145 2,148 1,000,600
2023/09/29 2,168 2,171 2,146 2,153 1,064,200
2023/09/28 2,168 2,185 2,162 2,176 1,196,200
2023/09/27 2,200 2,212 2,178 2,212 1,473,600
2023/09/26 2,221 2,235 2,211 2,218 1,229,100
2023/09/25 2,218 2,238 2,214 2,229 1,013,600
2023/09/22 2,199 2,217 2,183 2,207 799,400
2023/09/21 2,228 2,235 2,207 2,213 1,133,800
2023/09/20 2,280 2,286 2,239 2,244 1,134,400
2023/09/19 2,271 2,280 2,255 2,272 1,290,900
2023/09/15 2,260 2,287 2,255 2,275 1,801,200
2023/09/14 2,235 2,254 2,232 2,249 933,100
2023/09/13 2,236 2,245 2,227 2,232 1,078,800
2023/09/12 2,231 2,250 2,231 2,248 881,500
2023/09/11 2,263 2,267 2,233 2,242 1,188,600
2023/09/08 2,216 2,238 2,213 2,218 1,310,400
2023/09/07 2,227 2,250 2,223 2,237 1,134,100
2023/09/06 2,219 2,230 2,215 2,227 1,091,700
2023/09/05 2,234 2,242 2,210 2,225 1,093,100
2023/09/04 2,227 2,249 2,217 2,243 1,125,000
2023/09/01 2,220 2,253 2,216 2,242 1,235,900
2023/08/31 2,244 2,272 2,231 2,236 3,824,500
2023/08/30 2,239 2,253 2,231 2,243 833,700
2023/08/29 2,241 2,250 2,232 2,240 568,900
2023/08/28 2,220 2,241 2,212 2,240 563,400
2023/08/25 2,195 2,210 2,191 2,205 686,900
2023/08/24 2,200 2,221 2,184 2,211 621,400
2023/08/23 2,180 2,207 2,177 2,207 574,800
2023/08/22 2,209 2,219 2,189 2,210 1,219,800
2023/08/21 2,184 2,210 2,179 2,187 771,400
2023/08/18 2,229 2,235 2,172 2,178 1,431,400
2023/08/17 2,185 2,190 2,155 2,179 1,074,000
2023/08/16 2,230 2,234 2,210 2,212 829,600
2023/08/15 2,243 2,245 2,226 2,235 479,600
2023/08/14 2,265 2,270 2,224 2,230 774,000
2023/08/10 2,200 2,265 2,199 2,259 930,300
2023/08/09 2,207 2,230 2,201 2,224 709,200
2023/08/08 2,197 2,220 2,191 2,213 766,900
2023/08/07 2,155 2,177 2,148 2,176 652,900
2023/08/04 2,157 2,159 2,132 2,139 843,700
2023/08/03 2,170 2,170 2,133 2,161 1,050,100
2023/08/02 2,175 2,195 2,167 2,185 1,122,400
2023/08/01 2,168 2,177 2,147 2,177 1,069,700
2023/07/31 2,088 2,172 2,086 2,159 2,271,500
2023/07/28 2,029 2,056 2,011 2,038 1,317,200
2023/07/27 2,067 2,069 2,054 2,065 662,900
2023/07/26 2,069 2,076 2,055 2,071 622,800
2023/07/25 2,050 2,066 2,047 2,061 801,900
2023/07/24 2,040 2,054 2,038 2,043 628,700
2023/07/21 2,019 2,030 2,009 2,026 660,900
2023/07/20 2,035 2,051 2,023 2,027 600,600
2023/07/19 2,036 2,047 2,021 2,038 636,600
2023/07/18 2,014 2,022 2,006 2,019 578,500
2023/07/14 2,000 2,015 1,994 2,008 635,800
2023/07/13 2,005 2,012 1,981 2,000 621,000
2023/07/12 2,013 2,014 1,986 1,991 629,200
2023/07/11 2,028 2,034 2,007 2,012 707,600
2023/07/10 2,018 2,031 2,003 2,018 844,800
2023/07/07 2,020 2,040 2,007 2,021 876,600
2023/07/06 2,056 2,062 2,031 2,043 941,500
2023/07/05 2,041 2,065 2,034 2,062 835,500
2023/07/04 2,081 2,084 2,059 2,061 681,800
2023/07/03 2,084 2,101 2,081 2,090 566,900
2023/06/30 2,089 2,092 2,058 2,072 1,308,400
2023/06/29 2,090 2,106 2,087 2,091 1,352,900
2023/06/28 2,064 2,088 2,059 2,086 908,000
2023/06/27 2,066 2,074 2,040 2,051 918,600
2023/06/26 2,054 2,080 2,043 2,053 1,088,800
2023/06/23 2,072 2,084 2,038 2,049 855,800
2023/06/22 2,063 2,083 2,060 2,069 855,000
2023/06/21 2,028 2,059 2,027 2,058 718,500
2023/06/20 2,041 2,043 2,020 2,033 617,000
2023/06/19 2,065 2,074 2,037 2,048 832,700
2023/06/16 2,054 2,057 2,035 2,053 1,341,000
2023/06/15 2,051 2,069 2,045 2,059 737,200
2023/06/14 2,059 2,062 2,048 2,052 1,071,600
2023/06/13 2,022 2,050 2,021 2,039 1,042,000
2023/06/12 2,035 2,035 2,018 2,021 618,800
2023/06/09 1,996 2,010 1,994 2,006 1,158,700
2023/06/08 2,000 2,010 1,978 1,990 990,400
2023/06/07 2,050 2,054 1,996 1,999 1,424,400
2023/06/06 1,972 2,029 1,971 2,029 1,000,000
2023/06/05 1,997 2,010 1,986 2,004 1,126,100
2023/06/02 1,945 1,959 1,939 1,957 835,700
2023/06/01 1,917 1,949 1,913 1,938 1,015,100
2023/05/31 1,931 1,935 1,909 1,925 3,940,300
2023/05/30 1,952 1,966 1,941 1,958 685,700
2023/05/29 1,970 1,980 1,963 1,964 589,300
2023/05/26 1,993 1,995 1,953 1,953 1,040,100
2023/05/25 1,964 1,988 1,957 1,973 1,125,700
2023/05/24 1,990 1,996 1,973 1,973 1,069,500
2023/05/23 2,007 2,016 1,975 1,985 1,059,700
2023/05/22 2,020 2,021 1,994 2,010 1,394,300
2023/05/19 2,025 2,033 2,011 2,020 1,023,000
2023/05/18 2,000 2,023 1,988 2,019 1,930,900
2023/05/17 1,948 1,964 1,943 1,952 918,600
2023/05/16 1,926 1,944 1,922 1,941 971,200
2023/05/15 1,930 1,933 1,913 1,924 1,037,900
2023/05/12 1,899 1,920 1,898 1,918 1,054,200
2023/05/11 1,878 1,909 1,876 1,905 1,451,900
2023/05/10 1,895 1,909 1,876 1,879 1,010,400
2023/05/09 1,888 1,904 1,882 1,897 1,193,600
2023/05/08 1,883 1,895 1,868 1,871 1,992,100
2023/05/02 1,932 1,943 1,891 1,901 1,220,000
2023/05/01 1,951 1,968 1,923 1,933 1,424,400
2023/04/28 1,912 1,932 1,910 1,930 1,568,600
2023/04/27 1,876 1,900 1,872 1,898 857,700
2023/04/26 1,880 1,888 1,872 1,881 784,800
2023/04/25 1,900 1,913 1,893 1,898 1,139,200
2023/04/24 1,884 1,893 1,878 1,887 742,800
2023/04/21 1,890 1,895 1,883 1,890 915,500
2023/04/20 1,862 1,889 1,862 1,885 964,600
2023/04/19 1,859 1,882 1,852 1,882 1,105,400
2023/04/18 1,872 1,890 1,863 1,879 1,323,300
2023/04/17 1,834 1,884 1,832 1,876 1,848,100
2023/04/14 1,900 1,902 1,786 1,805 4,084,500
2023/04/13 1,873 1,890 1,863 1,886 1,310,700
2023/04/12 1,859 1,876 1,858 1,869 1,026,300
2023/04/11 1,854 1,863 1,847 1,856 928,700
2023/04/10 1,848 1,853 1,835 1,840 687,800
2023/04/07 1,829 1,849 1,829 1,836 857,300
2023/04/06 1,850 1,856 1,838 1,841 981,700
2023/04/05 1,915 1,915 1,871 1,872 1,252,200
2023/04/04 1,910 1,917 1,900 1,915 903,700
2023/04/03 1,900 1,902 1,882 1,900 848,200
2023/03/31 1,878 1,888 1,869 1,876 1,128,900
2023/03/30 1,850 1,867 1,844 1,863 876,500
2023/03/29 1,860 1,894 1,850 1,890 1,087,700
2023/03/28 1,872 1,878 1,847 1,852 760,700
2023/03/27 1,860 1,866 1,841 1,843 1,078,100
2023/03/24 1,840 1,848 1,831 1,841 690,600
2023/03/23 1,836 1,852 1,825 1,851 989,100
2023/03/22 1,865 1,873 1,854 1,859 852,300
2023/03/20 1,871 1,872 1,839 1,840 848,800
2023/03/17 1,869 1,877 1,854 1,873 1,247,100
2023/03/16 1,836 1,862 1,833 1,859 1,074,600
2023/03/15 1,870 1,880 1,856 1,872 806,000
2023/03/14 1,865 1,868 1,821 1,849 1,360,900
2023/03/13 1,931 1,931 1,888 1,905 935,600
2023/03/10 1,912 1,961 1,909 1,942 1,739,100
2023/03/09 1,925 1,949 1,924 1,946 1,129,600
2023/03/08 1,888 1,920 1,887 1,910 1,190,200
2023/03/07 1,882 1,897 1,876 1,890 906,500
2023/03/06 1,881 1,895 1,872 1,891 820,700
2023/03/03 1,860 1,882 1,850 1,877 1,129,000
2023/03/02 1,845 1,852 1,840 1,850 692,900
2023/03/01 1,841 1,853 1,831 1,844 993,100
2023/02/28 1,830 1,832 1,820 1,825 1,541,000
2023/02/27 1,801 1,828 1,801 1,828 679,200
2023/02/24 1,799 1,812 1,793 1,811 538,400
2023/02/22 1,797 1,809 1,794 1,798 873,800
2023/02/21 1,810 1,813 1,804 1,808 504,900
2023/02/20 1,808 1,813 1,804 1,811 496,800
2023/02/17 1,799 1,805 1,796 1,801 812,600
2023/02/16 1,808 1,817 1,803 1,813 712,900
2023/02/15 1,830 1,837 1,814 1,816 810,400
2023/02/14 1,837 1,845 1,828 1,838 591,100
2023/02/13 1,831 1,836 1,818 1,831 522,600
2023/02/10 1,813 1,850 1,812 1,840 793,100
2023/02/09 1,810 1,837 1,810 1,831 568,900
2023/02/08 1,831 1,849 1,819 1,823 929,000
2023/02/07 1,844 1,852 1,829 1,831 759,100
2023/02/06 1,845 1,859 1,832 1,843 1,556,400
2023/02/03 1,790 1,808 1,782 1,805 1,488,200
2023/02/02 1,828 1,836 1,803 1,808 1,647,100
2023/02/01 1,813 1,819 1,800 1,802 1,906,900
2023/01/31 1,830 1,842 1,803 1,813 2,507,300
2023/01/30 1,915 1,928 1,840 1,847 2,432,700
2023/01/27 1,940 1,942 1,918 1,923 739,000
2023/01/26 1,931 1,938 1,924 1,930 616,700
2023/01/25 1,909 1,923 1,904 1,919 982,500
2023/01/24 1,901 1,922 1,898 1,922 879,300
2023/01/23 1,890 1,893 1,875 1,889 695,700
2023/01/20 1,864 1,882 1,864 1,876 758,000
2023/01/19 1,887 1,895 1,872 1,873 646,300
2023/01/18 1,858 1,890 1,850 1,888 806,100
2023/01/17 1,840 1,870 1,840 1,863 864,200
2023/01/16 1,843 1,848 1,833 1,835 428,200
2023/01/13 1,863 1,875 1,847 1,851 753,500
2023/01/12 1,872 1,874 1,853 1,863 643,900
2023/01/11 1,853 1,871 1,843 1,869 931,700
2023/01/10 1,843 1,864 1,830 1,835 983,500
2023/01/06 1,815 1,831 1,814 1,826 651,700
2023/01/05 1,830 1,837 1,812 1,822 1,162,400
2023/01/04 1,844 1,844 1,821 1,826 1,010,300

このページの先頭へ