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 |