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
2026/05/22 2,152 2,152 2,114 2,123 54,100
2026/05/21 2,125 2,149 2,114 2,129 69,400
2026/05/20 2,152 2,163 2,101 2,116 93,100
2026/05/19 2,161 2,183 2,131 2,152 113,100
2026/05/18 2,169 2,189 2,123 2,151 98,000
2026/05/15 2,201 2,247 2,114 2,161 127,300
2026/05/14 2,314 2,315 2,205 2,206 167,800
2026/05/13 2,238 2,253 2,217 2,249 74,300
2026/05/12 2,266 2,293 2,233 2,238 94,500
2026/05/11 2,210 2,258 2,201 2,239 93,500
2026/05/08 2,181 2,222 2,172 2,218 87,900
2026/05/07 2,135 2,200 2,135 2,179 82,000
2026/05/01 2,107 2,114 2,076 2,099 44,500
2026/04/30 2,105 2,114 2,054 2,095 122,800
2026/04/28 2,120 2,132 2,108 2,132 54,100
2026/04/27 2,091 2,117 2,079 2,103 45,900
2026/04/24 2,115 2,125 2,085 2,107 93,600
2026/04/23 2,107 2,126 2,082 2,100 187,100
2026/04/22 2,181 2,194 2,142 2,150 89,100
2026/04/21 2,217 2,223 2,172 2,195 68,600
2026/04/20 2,263 2,274 2,214 2,222 86,000
2026/04/17 2,237 2,264 2,236 2,250 69,300
2026/04/16 2,200 2,250 2,199 2,237 91,300
2026/04/15 2,243 2,256 2,183 2,197 69,500
2026/04/14 2,235 2,254 2,206 2,219 42,500
2026/04/13 2,254 2,263 2,211 2,218 45,300
2026/04/10 2,267 2,302 2,252 2,254 66,000
2026/04/09 2,280 2,300 2,266 2,267 79,400
2026/04/08 2,278 2,284 2,242 2,276 97,100
2026/04/07 2,230 2,239 2,202 2,212 59,300
2026/04/06 2,223 2,247 2,218 2,230 50,500
2026/04/03 2,201 2,224 2,200 2,218 62,100
2026/03/27 2,201 2,214 2,183 2,204 65,900
2026/03/26 2,226 2,226 2,177 2,200 47,600
2026/03/25 2,208 2,224 2,198 2,212 87,700
2026/03/24 2,170 2,182 2,148 2,166 98,100
2026/03/23 2,177 2,177 2,130 2,130 95,600
2026/03/19 2,300 2,305 2,243 2,243 106,500
2026/03/18 2,312 2,343 2,312 2,343 58,400
2026/03/17 2,340 2,358 2,320 2,320 44,300
2026/03/16 2,360 2,360 2,317 2,319 55,400
2026/03/13 2,332 2,401 2,332 2,361 91,000
2026/03/12 2,402 2,425 2,360 2,375 89,100
2026/03/11 2,416 2,473 2,416 2,444 118,200
2026/03/10 2,374 2,413 2,372 2,403 119,700
2026/03/09 2,345 2,362 2,297 2,324 114,600
2026/03/06 2,387 2,445 2,372 2,445 70,300
2026/03/05 2,456 2,492 2,412 2,437 92,400
2026/03/04 2,389 2,404 2,318 2,356 158,200
2026/03/03 2,545 2,545 2,460 2,477 117,500
2026/03/02 2,499 2,547 2,470 2,530 131,700
2026/02/27 2,435 2,494 2,412 2,484 97,600
2026/02/26 2,439 2,479 2,415 2,429 100,900
2026/02/25 2,392 2,446 2,349 2,424 158,800
2026/02/24 2,256 2,368 2,253 2,356 156,100
2026/02/20 2,275 2,297 2,248 2,258 40,800
2026/02/19 2,271 2,289 2,253 2,281 58,600
2026/02/18 2,288 2,297 2,271 2,271 37,700
2026/02/17 2,269 2,289 2,252 2,273 56,500
2026/02/16 2,269 2,279 2,250 2,270 53,400
2026/02/13 2,310 2,310 2,241 2,249 67,200
2026/02/12 2,278 2,327 2,268 2,315 70,300
2026/02/10 2,256 2,301 2,250 2,283 76,300
2026/02/09 2,284 2,284 2,236 2,256 86,300
2026/02/06 2,220 2,235 2,175 2,235 98,000
2026/02/05 2,160 2,246 2,149 2,186 184,400
2026/02/04 2,090 2,136 2,089 2,127 146,000
2026/02/03 2,067 2,094 2,052 2,094 191,800
2026/02/02 2,060 2,097 2,028 2,052 155,600
2026/01/30 2,088 2,109 2,064 2,078 101,300
2026/01/29 2,077 2,093 2,055 2,088 65,700
2026/01/28 2,108 2,110 2,072 2,076 43,300
2026/01/27 2,126 2,133 2,108 2,123 58,000
2026/01/26 2,150 2,155 2,124 2,134 51,600
2026/01/23 2,153 2,179 2,153 2,173 33,300
2026/01/22 2,151 2,181 2,146 2,165 55,900
2026/01/21 2,135 2,160 2,121 2,143 47,100
2026/01/20 2,153 2,154 2,138 2,149 70,000
2026/01/19 2,166 2,167 2,127 2,153 52,300
2026/01/16 2,155 2,164 2,136 2,162 59,300
2026/01/15 2,154 2,166 2,150 2,158 41,900
2026/01/14 2,142 2,152 2,132 2,152 73,000
2026/01/13 2,157 2,157 2,130 2,142 83,000
2026/01/09 2,146 2,155 2,129 2,129 60,700
2026/01/08 2,173 2,173 2,141 2,141 34,500
2026/01/07 2,150 2,191 2,150 2,178 52,500
2026/01/06 2,167 2,172 2,139 2,167 95,300
2026/01/05 2,131 2,186 2,131 2,173 80,600
2025/12/30 2,127 2,147 2,120 2,131 60,100
2025/12/29 2,149 2,150 2,123 2,134 45,500
2025/12/26 2,147 2,150 2,127 2,136 38,500
2025/12/25 2,150 2,150 2,126 2,140 53,000
2025/12/24 2,170 2,170 2,131 2,135 47,100
2025/12/23 2,172 2,177 2,156 2,169 68,900
2025/12/22 2,163 2,170 2,145 2,167 50,900
2025/12/19 2,157 2,167 2,149 2,155 66,100
2025/12/18 2,135 2,161 2,127 2,159 45,600
2025/12/17 2,130 2,135 2,107 2,131 33,100
2025/12/16 2,156 2,158 2,130 2,130 42,200
2025/12/15 2,163 2,180 2,146 2,168 78,600
2025/12/12 2,138 2,170 2,138 2,159 65,300
2025/12/11 2,175 2,190 2,127 2,137 88,600
2025/12/10 2,132 2,165 2,132 2,164 83,600
2025/12/09 2,118 2,134 2,104 2,125 93,000
2025/12/08 2,085 2,105 2,080 2,102 60,800
2025/12/05 2,081 2,085 2,060 2,065 64,000
2025/12/04 2,060 2,087 2,060 2,086 48,100
2025/12/03 2,101 2,101 2,066 2,066 63,500
2025/12/02 2,143 2,143 2,095 2,101 32,600
2025/12/01 2,159 2,161 2,124 2,146 30,800
2025/11/28 2,152 2,170 2,143 2,159 44,900
2025/11/27 2,135 2,144 2,130 2,142 33,000
2025/11/26 2,131 2,143 2,122 2,135 34,500
2025/11/25 2,120 2,124 2,097 2,110 37,300
2025/11/21 2,056 2,106 2,056 2,105 58,200
2025/11/20 2,051 2,056 2,038 2,049 63,800
2025/11/19 2,058 2,068 2,036 2,047 69,900
2025/11/18 2,094 2,101 2,055 2,064 40,900
2025/11/17 2,129 2,139 2,095 2,108 25,500
2025/11/14 2,111 2,142 2,108 2,129 43,700
2025/11/13 2,151 2,159 2,120 2,133 73,600
2025/11/12 2,082 2,120 2,082 2,101 47,500
2025/11/11 2,107 2,107 2,071 2,084 38,400
2025/11/10 2,077 2,087 2,063 2,084 46,300
2025/11/07 2,070 2,077 2,057 2,074 34,100
2025/11/06 2,065 2,091 2,055 2,072 42,300
2025/11/05 2,059 2,069 2,022 2,049 87,700
2025/11/04 2,064 2,066 2,033 2,050 47,900
2025/10/31 2,075 2,080 2,019 2,064 116,400
2025/10/30 2,062 2,075 2,043 2,075 248,700
2025/10/29 2,108 2,108 2,062 2,062 62,200
2025/10/28 2,167 2,167 2,095 2,100 71,200
2025/10/27 2,174 2,200 2,156 2,200 34,700
2025/10/24 2,139 2,158 2,133 2,150 51,800
2025/10/23 2,100 2,128 2,091 2,128 31,100
2025/10/22 2,099 2,111 2,092 2,105 34,800
2025/10/21 2,086 2,099 2,082 2,089 44,500
2025/10/20 2,089 2,093 2,080 2,087 31,500
2025/10/17 2,083 2,088 2,054 2,068 39,100
2025/10/16 2,087 2,097 2,075 2,083 52,700
2025/10/15 2,070 2,087 2,068 2,087 47,100
2025/10/14 2,064 2,068 2,045 2,058 62,500
2025/10/10 2,070 2,073 2,048 2,070 60,100
2025/10/09 2,095 2,109 2,085 2,099 62,400
2025/10/08 2,136 2,148 2,100 2,101 53,700
2025/10/07 2,145 2,154 2,128 2,136 53,400
2025/10/06 2,162 2,162 2,135 2,149 46,000
2025/10/03 2,093 2,119 2,093 2,112 31,800
2025/10/02 2,101 2,110 2,073 2,093 72,800
2025/10/01 2,151 2,164 2,090 2,105 126,600
2025/09/30 2,198 2,203 2,165 2,165 54,900
2025/09/29 2,230 2,237 2,196 2,208 45,100
2025/09/26 2,214 2,254 2,214 2,245 72,300
2025/09/25 2,214 2,227 2,202 2,206 44,700
2025/09/24 2,201 2,214 2,191 2,205 38,400
2025/09/22 2,197 2,214 2,197 2,198 51,600
2025/09/19 2,228 2,233 2,192 2,197 95,000
2025/09/18 2,192 2,209 2,181 2,206 45,800
2025/09/17 2,192 2,193 2,172 2,184 46,100
2025/09/16 2,209 2,210 2,190 2,202 41,600
2025/09/12 2,203 2,210 2,195 2,195 53,500
2025/09/11 2,200 2,212 2,187 2,194 32,900
2025/09/10 2,222 2,222 2,196 2,200 28,700
2025/09/09 2,227 2,236 2,212 2,222 33,100
2025/09/08 2,223 2,231 2,201 2,212 29,000
2025/09/05 2,211 2,221 2,195 2,206 29,900
2025/09/04 2,213 2,231 2,206 2,214 32,700
2025/09/03 2,202 2,220 2,201 2,213 55,600
2025/09/02 2,188 2,219 2,188 2,200 48,900
2025/09/01 2,185 2,205 2,175 2,184 31,200
2025/08/29 2,180 2,196 2,170 2,185 52,900
2025/08/28 2,185 2,197 2,177 2,185 43,100
2025/08/27 2,164 2,189 2,151 2,185 57,300
2025/08/26 2,199 2,201 2,176 2,176 36,800
2025/08/25 2,206 2,209 2,197 2,199 39,200
2025/08/22 2,194 2,207 2,186 2,207 50,900
2025/08/21 2,212 2,212 2,188 2,194 28,200
2025/08/20 2,190 2,215 2,190 2,200 28,000
2025/08/19 2,190 2,208 2,183 2,198 34,800
2025/08/18 2,200 2,215 2,192 2,198 35,100
2025/08/15 2,217 2,217 2,194 2,200 44,600
2025/08/14 2,225 2,225 2,196 2,212 56,000
2025/08/13 2,243 2,245 2,213 2,240 49,500
2025/08/12 2,231 2,242 2,220 2,233 66,100
2025/08/08 2,207 2,237 2,207 2,231 36,000
2025/08/07 2,220 2,232 2,210 2,219 35,400
2025/08/06 2,221 2,240 2,219 2,223 40,000
2025/08/05 2,192 2,224 2,181 2,216 66,900
2025/08/04 2,175 2,191 2,156 2,179 62,900
2025/08/01 2,165 2,192 2,130 2,184 80,100
2025/07/31 2,140 2,173 2,140 2,166 62,800
2025/07/30 2,140 2,140 2,124 2,135 71,100
2025/07/29 2,150 2,150 2,128 2,149 42,600
2025/07/28 2,126 2,153 2,125 2,144 49,900
2025/07/25 2,123 2,126 2,097 2,116 38,500
2025/07/24 2,101 2,131 2,101 2,122 42,500
2025/07/23 2,086 2,107 2,071 2,100 83,200
2025/07/22 2,065 2,081 2,055 2,067 43,000
2025/07/18 2,083 2,086 2,057 2,067 49,300
2025/07/17 2,063 2,090 2,063 2,082 97,500

このページの先頭へ