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

積水樹脂(4212)の株価時系列情報

積水樹脂(4212)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
2024/03/28 2,405 2,414 2,328 2,345 64,200
2024/03/27 2,462 2,477 2,456 2,467 95,900
2024/03/26 2,427 2,438 2,412 2,432 56,000
2024/03/25 2,440 2,474 2,412 2,416 68,200
2024/03/22 2,425 2,448 2,421 2,431 59,800
2024/03/21 2,428 2,437 2,418 2,422 50,000
2024/03/19 2,415 2,422 2,389 2,413 63,500
2024/03/18 2,434 2,442 2,419 2,430 45,400
2024/03/15 2,440 2,457 2,435 2,436 60,700
2024/03/14 2,439 2,454 2,424 2,446 46,500
2024/03/13 2,450 2,465 2,421 2,438 62,800
2024/03/12 2,525 2,525 2,436 2,473 49,600
2024/03/11 2,552 2,557 2,501 2,525 54,900
2024/03/08 2,543 2,597 2,543 2,595 75,100
2024/03/07 2,584 2,599 2,553 2,560 49,200
2024/03/06 2,525 2,580 2,512 2,559 65,700
2024/03/05 2,540 2,550 2,507 2,521 60,500
2024/03/04 2,593 2,617 2,545 2,545 87,600
2024/03/01 2,576 2,586 2,561 2,578 50,100
2024/02/29 2,570 2,589 2,551 2,560 134,000
2024/02/28 2,548 2,573 2,536 2,556 116,800
2024/02/27 2,521 2,546 2,497 2,533 74,500
2024/02/26 2,555 2,561 2,509 2,516 50,100
2024/02/22 2,527 2,544 2,525 2,544 41,700
2024/02/21 2,522 2,530 2,509 2,515 28,500
2024/02/20 2,538 2,559 2,522 2,531 68,700
2024/02/19 2,500 2,527 2,499 2,518 41,300
2024/02/16 2,499 2,517 2,480 2,502 56,800
2024/02/15 2,502 2,547 2,450 2,473 94,600
2024/02/14 2,560 2,563 2,471 2,473 91,400
2024/02/13 2,575 2,585 2,559 2,559 117,200
2024/02/09 2,575 2,588 2,540 2,548 116,000
2024/02/08 2,573 2,586 2,517 2,575 106,100
2024/02/07 2,550 2,585 2,550 2,576 74,100
2024/02/06 2,572 2,588 2,563 2,575 98,500
2024/02/05 2,574 2,588 2,550 2,572 97,000
2024/02/02 2,575 2,607 2,563 2,568 121,000
2024/02/01 2,553 2,579 2,542 2,557 140,800
2024/01/31 2,552 2,585 2,508 2,553 133,800
2024/01/30 2,551 2,656 2,550 2,570 244,700
2024/01/29 2,539 2,584 2,538 2,575 124,800
2024/01/26 2,525 2,557 2,515 2,540 80,100
2024/01/25 2,546 2,567 2,532 2,548 97,500
2024/01/24 2,566 2,577 2,536 2,555 95,700
2024/01/23 2,575 2,592 2,557 2,575 93,200
2024/01/22 2,543 2,560 2,534 2,551 83,800
2024/01/19 2,496 2,530 2,480 2,529 68,200
2024/01/18 2,469 2,500 2,463 2,495 63,600
2024/01/17 2,477 2,515 2,468 2,469 84,000
2024/01/16 2,505 2,515 2,469 2,477 64,900
2024/01/15 2,476 2,517 2,468 2,507 51,400
2024/01/12 2,493 2,510 2,470 2,476 42,100
2024/01/11 2,504 2,514 2,483 2,495 52,200
2024/01/10 2,466 2,492 2,448 2,483 76,600
2024/01/09 2,517 2,517 2,477 2,482 52,200
2024/01/05 2,540 2,557 2,516 2,523 83,700
2024/01/04 2,480 2,505 2,457 2,498 53,900
2023/12/29 2,480 2,489 2,465 2,486 53,200
2023/12/28 2,476 2,493 2,475 2,480 39,900
2023/12/27 2,475 2,504 2,462 2,475 70,400
2023/12/26 2,475 2,485 2,463 2,475 69,300
2023/12/25 2,475 2,488 2,446 2,465 41,700
2023/12/22 2,431 2,466 2,428 2,459 52,500
2023/12/21 2,452 2,459 2,420 2,440 86,800
2023/12/20 2,423 2,465 2,423 2,452 61,600
2023/12/19 2,457 2,475 2,436 2,459 60,100
2023/12/18 2,425 2,449 2,415 2,447 51,100
2023/12/15 2,540 2,540 2,462 2,475 127,600
2023/12/14 2,539 2,566 2,526 2,532 51,700
2023/12/13 2,555 2,560 2,512 2,531 45,400
2023/12/12 2,561 2,561 2,523 2,542 51,500
2023/12/11 2,571 2,587 2,519 2,554 53,900
2023/12/08 2,578 2,629 2,566 2,579 62,400
2023/12/07 2,564 2,613 2,556 2,578 65,500
2023/12/06 2,508 2,576 2,503 2,566 52,300
2023/12/05 2,546 2,546 2,503 2,512 55,800
2023/12/04 2,500 2,568 2,496 2,553 71,100
2023/12/01 2,532 2,548 2,524 2,537 31,600
2023/11/30 2,475 2,521 2,464 2,506 72,100
2023/11/29 2,541 2,541 2,473 2,479 39,000
2023/11/28 2,541 2,549 2,524 2,549 29,100
2023/11/27 2,504 2,543 2,504 2,522 23,000
2023/11/24 2,553 2,554 2,484 2,504 38,800
2023/11/22 2,506 2,549 2,489 2,541 47,700
2023/11/21 2,475 2,492 2,446 2,475 53,600
2023/11/20 2,500 2,520 2,471 2,475 37,200
2023/11/17 2,476 2,498 2,474 2,492 39,500
2023/11/16 2,476 2,498 2,457 2,476 41,300
2023/11/15 2,460 2,483 2,452 2,465 56,800
2023/11/14 2,515 2,515 2,471 2,475 36,300
2023/11/13 2,500 2,516 2,475 2,487 50,600
2023/11/10 2,475 2,481 2,432 2,470 57,500
2023/11/09 2,439 2,484 2,439 2,475 80,300
2023/11/08 2,440 2,454 2,418 2,452 83,000
2023/11/07 2,429 2,453 2,420 2,440 69,300
2023/11/06 2,437 2,437 2,363 2,406 90,900
2023/11/02 2,413 2,462 2,395 2,422 95,200
2023/11/01 2,297 2,373 2,283 2,363 162,700
2023/10/31 2,402 2,490 2,387 2,447 172,400
2023/10/30 2,437 2,443 2,397 2,402 215,700
2023/10/27 2,427 2,447 2,418 2,447 70,100
2023/10/26 2,410 2,431 2,382 2,399 56,900
2023/10/25 2,426 2,427 2,400 2,401 49,000
2023/10/24 2,430 2,430 2,365 2,407 104,100
2023/10/23 2,407 2,418 2,392 2,392 56,300
2023/10/20 2,429 2,440 2,411 2,423 41,300
2023/10/19 2,440 2,445 2,422 2,430 58,300
2023/10/18 2,432 2,433 2,408 2,428 40,700
2023/10/17 2,430 2,450 2,415 2,430 54,100
2023/10/16 2,410 2,410 2,377 2,407 49,500
2023/10/13 2,423 2,432 2,404 2,406 35,600
2023/10/12 2,411 2,438 2,392 2,431 45,700
2023/10/11 2,485 2,485 2,412 2,412 70,100
2023/10/10 2,442 2,499 2,436 2,481 192,200
2023/10/06 2,372 2,412 2,372 2,392 52,800
2023/10/05 2,326 2,389 2,326 2,386 104,900
2023/10/04 2,318 2,334 2,289 2,289 118,500
2023/10/03 2,365 2,369 2,322 2,350 109,400
2023/10/02 2,409 2,431 2,372 2,373 83,100
2023/09/29 2,400 2,420 2,366 2,385 62,500
2023/09/28 2,426 2,426 2,386 2,409 77,300
2023/09/27 2,403 2,432 2,388 2,430 71,700
2023/09/26 2,399 2,413 2,379 2,409 72,500
2023/09/25 2,369 2,394 2,352 2,386 59,400
2023/09/22 2,333 2,357 2,331 2,349 67,900
2023/09/21 2,339 2,356 2,333 2,348 82,600
2023/09/20 2,363 2,374 2,342 2,347 79,700
2023/09/19 2,349 2,369 2,334 2,369 72,300
2023/09/15 2,369 2,377 2,335 2,350 113,500
2023/09/14 2,350 2,385 2,344 2,358 83,900
2023/09/13 2,368 2,368 2,341 2,346 113,100
2023/09/12 2,374 2,388 2,355 2,368 99,600
2023/09/11 2,420 2,424 2,347 2,363 113,800
2023/09/08 2,409 2,431 2,409 2,410 139,400
2023/09/07 2,375 2,427 2,375 2,409 111,600
2023/09/06 2,393 2,399 2,379 2,394 84,600
2023/09/05 2,482 2,482 2,388 2,400 115,900
2023/09/04 2,545 2,551 2,482 2,485 88,500
2023/09/01 2,522 2,557 2,522 2,550 68,000
2023/08/31 2,523 2,539 2,516 2,518 90,100
2023/08/30 2,516 2,520 2,479 2,520 49,700
2023/08/29 2,499 2,534 2,494 2,519 42,300
2023/08/28 2,504 2,514 2,490 2,512 53,900
2023/08/25 2,474 2,479 2,452 2,474 53,000
2023/08/24 2,472 2,510 2,470 2,509 47,200
2023/08/23 2,440 2,485 2,431 2,472 47,100
2023/08/22 2,505 2,505 2,432 2,463 55,000
2023/08/21 2,499 2,515 2,488 2,505 73,700
2023/08/18 2,465 2,490 2,458 2,479 93,200
2023/08/17 2,478 2,488 2,458 2,484 142,500
2023/08/16 2,442 2,484 2,438 2,467 101,500
2023/08/15 2,493 2,504 2,472 2,475 64,400
2023/08/14 2,480 2,492 2,449 2,489 81,800
2023/08/10 2,457 2,489 2,429 2,480 71,300
2023/08/09 2,450 2,460 2,426 2,450 78,400
2023/08/08 2,450 2,480 2,449 2,450 98,100
2023/08/07 2,411 2,470 2,411 2,422 117,600
2023/08/04 2,426 2,426 2,389 2,411 82,800
2023/08/03 2,374 2,415 2,352 2,409 209,500
2023/08/02 2,300 2,363 2,300 2,355 105,400
2023/08/01 2,223 2,290 2,142 2,283 306,000
2023/07/31 2,228 2,258 2,222 2,232 97,900
2023/07/28 2,150 2,184 2,140 2,181 82,200
2023/07/27 2,201 2,201 2,172 2,184 33,500
2023/07/26 2,216 2,221 2,196 2,215 32,800
2023/07/25 2,183 2,205 2,183 2,205 29,800
2023/07/24 2,188 2,207 2,186 2,195 35,800
2023/07/21 2,198 2,199 2,179 2,188 50,200
2023/07/20 2,258 2,258 2,188 2,193 29,300
2023/07/19 2,277 2,277 2,235 2,243 51,000
2023/07/18 2,218 2,257 2,214 2,232 29,400
2023/07/14 2,231 2,232 2,195 2,218 44,000
2023/07/13 2,228 2,230 2,201 2,218 51,700
2023/07/12 2,272 2,273 2,206 2,206 42,700
2023/07/11 2,231 2,266 2,231 2,251 81,800
2023/07/10 2,261 2,278 2,245 2,250 70,000
2023/07/07 2,236 2,260 2,204 2,239 66,700
2023/07/06 2,250 2,264 2,222 2,248 49,900
2023/07/05 2,302 2,309 2,272 2,276 73,200
2023/07/04 2,334 2,339 2,309 2,329 93,200
2023/07/03 2,288 2,353 2,288 2,336 129,600
2023/06/30 2,302 2,324 2,268 2,283 88,600
2023/06/29 2,272 2,309 2,272 2,299 264,300
2023/06/28 2,235 2,282 2,231 2,280 80,500
2023/06/27 2,241 2,252 2,219 2,225 48,200
2023/06/26 2,250 2,271 2,232 2,255 56,500
2023/06/23 2,280 2,294 2,220 2,248 67,000
2023/06/22 2,249 2,289 2,237 2,275 91,400
2023/06/21 2,225 2,269 2,222 2,236 74,100
2023/06/20 2,255 2,269 2,234 2,246 44,700
2023/06/19 2,273 2,302 2,258 2,272 50,700
2023/06/16 2,268 2,286 2,232 2,272 256,300
2023/06/15 2,243 2,286 2,239 2,283 159,300
2023/06/14 2,230 2,244 2,217 2,229 146,100
2023/06/13 2,220 2,241 2,215 2,215 64,300
2023/06/12 2,176 2,222 2,176 2,220 56,000
2023/06/09 2,178 2,178 2,158 2,169 76,800
2023/06/08 2,154 2,176 2,139 2,147 55,800
2023/06/07 2,189 2,189 2,140 2,142 95,300
2023/06/06 2,099 2,158 2,099 2,148 51,800

このページの先頭へ