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 |