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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,529 | 2,582 | 2,518 | 2,556 | 110,500 |
| 2024/07/25 | 2,530 | 2,532 | 2,503 | 2,521 | 70,200 |
| 2024/07/24 | 2,550 | 2,564 | 2,514 | 2,532 | 84,200 |
| 2024/07/23 | 2,592 | 2,592 | 2,546 | 2,566 | 61,800 |
| 2024/07/22 | 2,624 | 2,624 | 2,537 | 2,542 | 77,400 |
| 2024/07/19 | 2,617 | 2,650 | 2,607 | 2,650 | 79,100 |
| 2024/07/18 | 2,578 | 2,620 | 2,561 | 2,617 | 71,900 |
| 2024/07/17 | 2,570 | 2,599 | 2,570 | 2,589 | 43,300 |
| 2024/07/16 | 2,566 | 2,587 | 2,541 | 2,552 | 120,800 |
| 2024/07/12 | 2,520 | 2,549 | 2,510 | 2,547 | 129,400 |
| 2024/07/11 | 2,471 | 2,527 | 2,464 | 2,520 | 102,900 |
| 2024/07/10 | 2,380 | 2,439 | 2,380 | 2,438 | 191,300 |
| 2024/07/09 | 2,300 | 2,391 | 2,300 | 2,380 | 113,200 |
| 2024/07/08 | 2,303 | 2,303 | 2,269 | 2,289 | 56,600 |
| 2024/07/05 | 2,313 | 2,313 | 2,283 | 2,287 | 34,300 |
| 2024/07/04 | 2,290 | 2,327 | 2,282 | 2,310 | 88,100 |
| 2024/07/03 | 2,265 | 2,290 | 2,259 | 2,279 | 116,200 |
| 2024/07/02 | 2,241 | 2,252 | 2,232 | 2,250 | 162,600 |
| 2024/07/01 | 2,275 | 2,278 | 2,233 | 2,251 | 165,300 |
| 2024/06/28 | 2,282 | 2,293 | 2,264 | 2,275 | 75,400 |
| 2024/06/27 | 2,279 | 2,300 | 2,279 | 2,287 | 79,900 |
| 2024/06/26 | 2,319 | 2,339 | 2,273 | 2,276 | 120,800 |
| 2024/06/25 | 2,309 | 2,336 | 2,309 | 2,330 | 37,700 |
| 2024/06/24 | 2,310 | 2,325 | 2,306 | 2,308 | 43,300 |
| 2024/06/21 | 2,357 | 2,376 | 2,290 | 2,301 | 197,300 |
| 2024/06/20 | 2,291 | 2,357 | 2,290 | 2,354 | 99,600 |
| 2024/06/19 | 2,280 | 2,306 | 2,264 | 2,291 | 101,500 |
| 2024/06/18 | 2,340 | 2,349 | 2,281 | 2,284 | 102,600 |
| 2024/06/17 | 2,391 | 2,391 | 2,291 | 2,320 | 155,900 |
| 2024/06/14 | 2,460 | 2,460 | 2,396 | 2,408 | 147,700 |
| 2024/06/13 | 2,446 | 2,469 | 2,446 | 2,460 | 127,600 |
| 2024/06/12 | 2,419 | 2,448 | 2,416 | 2,431 | 55,700 |
| 2024/06/11 | 2,451 | 2,479 | 2,431 | 2,443 | 83,100 |
| 2024/06/10 | 2,407 | 2,457 | 2,407 | 2,450 | 130,800 |
| 2024/06/07 | 2,470 | 2,470 | 2,370 | 2,407 | 157,000 |
| 2024/06/06 | 2,435 | 2,464 | 2,435 | 2,464 | 98,000 |
| 2024/06/05 | 2,390 | 2,423 | 2,388 | 2,418 | 92,400 |
| 2024/06/04 | 2,424 | 2,424 | 2,386 | 2,407 | 122,000 |
| 2024/06/03 | 2,411 | 2,450 | 2,411 | 2,427 | 167,800 |
| 2024/05/31 | 2,380 | 2,420 | 2,379 | 2,411 | 159,500 |
| 2024/05/30 | 2,356 | 2,385 | 2,338 | 2,379 | 129,600 |
| 2024/05/29 | 2,329 | 2,380 | 2,328 | 2,374 | 116,100 |
| 2024/05/28 | 2,283 | 2,327 | 2,269 | 2,313 | 103,500 |
| 2024/05/27 | 2,315 | 2,315 | 2,279 | 2,283 | 91,200 |
| 2024/05/24 | 2,281 | 2,324 | 2,250 | 2,305 | 92,100 |
| 2024/05/23 | 2,312 | 2,345 | 2,306 | 2,327 | 85,600 |
| 2024/05/22 | 2,455 | 2,455 | 2,346 | 2,356 | 311,700 |
| 2024/05/21 | 2,330 | 2,356 | 2,330 | 2,339 | 67,100 |
| 2024/05/20 | 2,355 | 2,369 | 2,311 | 2,326 | 65,600 |
| 2024/05/17 | 2,373 | 2,382 | 2,333 | 2,364 | 86,100 |
| 2024/05/16 | 2,546 | 2,546 | 2,423 | 2,423 | 75,100 |
| 2024/05/15 | 2,550 | 2,589 | 2,527 | 2,547 | 149,200 |
| 2024/05/14 | 2,615 | 2,620 | 2,534 | 2,544 | 166,600 |
| 2024/05/13 | 2,580 | 2,593 | 2,538 | 2,561 | 64,400 |
| 2024/05/10 | 2,610 | 2,610 | 2,564 | 2,577 | 53,700 |
| 2024/05/09 | 2,594 | 2,616 | 2,561 | 2,580 | 36,700 |
| 2024/05/08 | 2,567 | 2,586 | 2,546 | 2,575 | 42,600 |
| 2024/05/07 | 2,568 | 2,592 | 2,540 | 2,570 | 42,000 |
| 2024/05/02 | 2,590 | 2,633 | 2,567 | 2,573 | 37,000 |
| 2024/05/01 | 2,561 | 2,583 | 2,558 | 2,583 | 34,000 |
| 2024/04/30 | 2,582 | 2,596 | 2,566 | 2,580 | 40,800 |
| 2024/04/26 | 2,551 | 2,595 | 2,550 | 2,582 | 77,300 |
| 2024/04/25 | 2,586 | 2,592 | 2,560 | 2,575 | 46,100 |
| 2024/04/24 | 2,600 | 2,609 | 2,588 | 2,590 | 39,600 |
| 2024/04/23 | 2,575 | 2,600 | 2,553 | 2,578 | 33,600 |
| 2024/04/22 | 2,593 | 2,605 | 2,581 | 2,590 | 38,500 |
| 2024/04/19 | 2,569 | 2,591 | 2,512 | 2,543 | 67,500 |
| 2024/04/18 | 2,560 | 2,588 | 2,543 | 2,579 | 35,100 |
| 2024/04/17 | 2,599 | 2,623 | 2,553 | 2,566 | 44,200 |
| 2024/04/16 | 2,682 | 2,696 | 2,573 | 2,581 | 74,800 |
| 2024/04/15 | 2,693 | 2,702 | 2,664 | 2,700 | 68,600 |
| 2024/04/12 | 2,689 | 2,716 | 2,669 | 2,697 | 54,100 |
| 2024/04/11 | 2,626 | 2,680 | 2,618 | 2,672 | 67,600 |
| 2024/04/10 | 2,600 | 2,656 | 2,596 | 2,655 | 70,400 |
| 2024/04/09 | 2,580 | 2,604 | 2,575 | 2,592 | 44,000 |
| 2024/04/08 | 2,575 | 2,592 | 2,571 | 2,581 | 37,500 |
| 2024/04/05 | 2,544 | 2,579 | 2,505 | 2,575 | 68,500 |
| 2024/04/04 | 2,543 | 2,594 | 2,530 | 2,586 | 86,300 |
| 2024/04/03 | 2,500 | 2,517 | 2,458 | 2,511 | 72,800 |
| 2024/04/02 | 2,396 | 2,476 | 2,396 | 2,450 | 128,200 |
| 2024/04/01 | 2,400 | 2,408 | 2,366 | 2,390 | 45,600 |
| 2024/03/29 | 2,353 | 2,394 | 2,343 | 2,383 | 69,700 |
| 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 |