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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,904 | 1,907 | 1,888 | 1,900 | 72,500 |
| 2025/06/12 | 1,916 | 1,923 | 1,884 | 1,895 | 45,300 |
| 2025/06/11 | 1,912 | 1,926 | 1,906 | 1,921 | 37,700 |
| 2025/06/10 | 1,910 | 1,937 | 1,901 | 1,901 | 49,500 |
| 2025/06/09 | 1,945 | 1,967 | 1,903 | 1,913 | 50,400 |
| 2025/06/06 | 1,899 | 1,950 | 1,899 | 1,940 | 64,000 |
| 2025/06/05 | 1,895 | 1,905 | 1,866 | 1,892 | 64,100 |
| 2025/06/04 | 1,895 | 1,925 | 1,886 | 1,908 | 62,500 |
| 2025/06/03 | 1,907 | 1,918 | 1,880 | 1,884 | 52,500 |
| 2025/06/02 | 1,907 | 1,928 | 1,900 | 1,907 | 74,800 |
| 2025/05/30 | 1,890 | 1,944 | 1,885 | 1,927 | 60,700 |
| 2025/05/29 | 1,876 | 1,904 | 1,876 | 1,901 | 85,200 |
| 2025/05/28 | 1,872 | 1,886 | 1,860 | 1,867 | 54,200 |
| 2025/05/27 | 1,864 | 1,886 | 1,859 | 1,862 | 37,500 |
| 2025/05/26 | 1,851 | 1,868 | 1,848 | 1,859 | 34,600 |
| 2025/05/23 | 1,819 | 1,840 | 1,814 | 1,829 | 41,100 |
| 2025/05/22 | 1,800 | 1,820 | 1,789 | 1,800 | 41,400 |
| 2025/05/21 | 1,828 | 1,847 | 1,800 | 1,812 | 54,300 |
| 2025/05/20 | 1,831 | 1,850 | 1,820 | 1,821 | 42,700 |
| 2025/05/19 | 1,847 | 1,851 | 1,825 | 1,831 | 36,000 |
| 2025/05/16 | 1,850 | 1,865 | 1,830 | 1,847 | 48,500 |
| 2025/05/15 | 1,840 | 1,883 | 1,836 | 1,859 | 43,600 |
| 2025/05/14 | 1,930 | 1,932 | 1,830 | 1,864 | 109,400 |
| 2025/05/13 | 1,910 | 1,915 | 1,872 | 1,898 | 52,300 |
| 2025/05/12 | 1,899 | 1,905 | 1,874 | 1,891 | 43,100 |
| 2025/05/09 | 1,866 | 1,900 | 1,863 | 1,899 | 60,500 |
| 2025/05/08 | 1,889 | 1,889 | 1,844 | 1,870 | 54,700 |
| 2025/05/07 | 1,865 | 1,887 | 1,847 | 1,875 | 61,800 |
| 2025/05/02 | 1,857 | 1,889 | 1,848 | 1,865 | 65,100 |
| 2025/05/01 | 1,850 | 1,870 | 1,850 | 1,857 | 38,200 |
| 2025/04/30 | 1,870 | 1,877 | 1,844 | 1,869 | 58,800 |
| 2025/04/28 | 1,846 | 1,867 | 1,837 | 1,851 | 52,200 |
| 2025/04/25 | 1,849 | 1,849 | 1,832 | 1,837 | 36,400 |
| 2025/04/24 | 1,860 | 1,860 | 1,823 | 1,828 | 31,700 |
| 2025/04/23 | 1,852 | 1,864 | 1,821 | 1,830 | 50,400 |
| 2025/04/22 | 1,822 | 1,848 | 1,822 | 1,833 | 28,900 |
| 2025/04/21 | 1,811 | 1,812 | 1,797 | 1,811 | 32,900 |
| 2025/04/18 | 1,754 | 1,832 | 1,754 | 1,825 | 63,900 |
| 2025/04/17 | 1,763 | 1,763 | 1,745 | 1,752 | 24,300 |
| 2025/04/16 | 1,756 | 1,763 | 1,739 | 1,763 | 40,700 |
| 2025/04/15 | 1,765 | 1,768 | 1,744 | 1,756 | 37,300 |
| 2025/04/14 | 1,755 | 1,765 | 1,741 | 1,753 | 49,800 |
| 2025/04/11 | 1,708 | 1,745 | 1,688 | 1,741 | 60,400 |
| 2025/04/10 | 1,817 | 1,817 | 1,739 | 1,744 | 50,500 |
| 2025/04/09 | 1,712 | 1,732 | 1,667 | 1,684 | 73,700 |
| 2025/04/08 | 1,716 | 1,778 | 1,716 | 1,752 | 48,600 |
| 2025/04/07 | 1,652 | 1,696 | 1,607 | 1,655 | 69,100 |
| 2025/04/04 | 1,834 | 1,850 | 1,754 | 1,788 | 76,100 |
| 2025/04/03 | 1,846 | 1,896 | 1,846 | 1,871 | 52,000 |
| 2025/04/02 | 1,940 | 1,961 | 1,908 | 1,924 | 44,600 |
| 2025/04/01 | 1,916 | 1,952 | 1,904 | 1,924 | 72,900 |
| 2025/03/31 | 1,929 | 1,951 | 1,914 | 1,914 | 72,400 |
| 2025/03/28 | 1,962 | 1,971 | 1,946 | 1,956 | 66,400 |
| 2025/03/27 | 2,000 | 2,008 | 1,977 | 2,008 | 64,200 |
| 2025/03/26 | 2,022 | 2,022 | 1,991 | 2,000 | 74,400 |
| 2025/03/25 | 2,017 | 2,025 | 1,978 | 2,002 | 100,000 |
| 2025/03/24 | 2,000 | 2,010 | 1,974 | 1,977 | 53,000 |
| 2025/03/21 | 2,004 | 2,006 | 1,982 | 1,982 | 58,200 |
| 2025/03/19 | 1,964 | 2,011 | 1,962 | 2,004 | 72,700 |
| 2025/03/18 | 1,940 | 1,975 | 1,934 | 1,964 | 151,800 |
| 2025/03/17 | 1,944 | 1,967 | 1,938 | 1,946 | 53,100 |
| 2025/03/14 | 1,928 | 1,954 | 1,928 | 1,944 | 58,600 |
| 2025/03/13 | 1,930 | 1,946 | 1,923 | 1,937 | 58,300 |
| 2025/03/12 | 1,939 | 1,943 | 1,921 | 1,930 | 60,300 |
| 2025/03/11 | 1,962 | 1,986 | 1,951 | 1,963 | 83,900 |
| 2025/03/10 | 1,979 | 1,979 | 1,948 | 1,957 | 64,200 |
| 2025/03/07 | 1,972 | 1,997 | 1,956 | 1,979 | 108,700 |
| 2025/03/06 | 1,962 | 1,995 | 1,962 | 1,983 | 76,100 |
| 2025/03/05 | 1,925 | 1,969 | 1,919 | 1,942 | 142,000 |
| 2025/03/04 | 1,879 | 1,942 | 1,867 | 1,924 | 193,800 |
| 2025/03/03 | 1,876 | 1,911 | 1,870 | 1,879 | 114,000 |
| 2025/02/28 | 1,867 | 1,881 | 1,839 | 1,861 | 678,100 |
| 2025/02/27 | 1,870 | 1,897 | 1,870 | 1,890 | 105,200 |
| 2025/02/26 | 1,835 | 1,860 | 1,831 | 1,855 | 237,000 |
| 2025/02/25 | 1,836 | 1,863 | 1,833 | 1,852 | 120,500 |
| 2025/02/21 | 1,845 | 1,852 | 1,836 | 1,844 | 99,400 |
| 2025/02/20 | 1,851 | 1,879 | 1,843 | 1,860 | 93,000 |
| 2025/02/19 | 1,885 | 1,907 | 1,867 | 1,876 | 109,900 |
| 2025/02/18 | 1,908 | 1,916 | 1,887 | 1,904 | 117,400 |
| 2025/02/17 | 1,944 | 1,949 | 1,914 | 1,921 | 106,600 |
| 2025/02/14 | 1,946 | 1,966 | 1,928 | 1,949 | 153,000 |
| 2025/02/13 | 1,884 | 1,938 | 1,884 | 1,933 | 118,100 |
| 2025/02/12 | 1,899 | 1,899 | 1,849 | 1,860 | 246,600 |
| 2025/02/10 | 1,910 | 1,926 | 1,900 | 1,900 | 45,400 |
| 2025/02/07 | 1,914 | 1,932 | 1,898 | 1,909 | 92,500 |
| 2025/02/06 | 1,930 | 1,945 | 1,902 | 1,905 | 79,800 |
| 2025/02/05 | 1,913 | 1,926 | 1,897 | 1,908 | 90,100 |
| 2025/02/04 | 1,903 | 1,913 | 1,890 | 1,897 | 80,000 |
| 2025/02/03 | 1,955 | 1,956 | 1,883 | 1,884 | 179,900 |
| 2025/01/31 | 1,992 | 1,992 | 1,951 | 1,967 | 121,200 |
| 2025/01/30 | 2,029 | 2,035 | 2,012 | 2,029 | 50,400 |
| 2025/01/29 | 2,048 | 2,049 | 2,018 | 2,027 | 53,700 |
| 2025/01/28 | 2,033 | 2,066 | 2,033 | 2,061 | 32,600 |
| 2025/01/27 | 2,014 | 2,052 | 2,014 | 2,033 | 41,800 |
| 2025/01/24 | 2,033 | 2,044 | 2,008 | 2,013 | 57,400 |
| 2025/01/23 | 2,034 | 2,034 | 2,010 | 2,024 | 58,900 |
| 2025/01/22 | 2,053 | 2,059 | 2,025 | 2,039 | 54,100 |
| 2025/01/21 | 2,020 | 2,059 | 2,020 | 2,056 | 77,200 |
| 2025/01/20 | 2,000 | 2,027 | 2,000 | 2,018 | 96,600 |
| 2025/01/17 | 1,980 | 2,022 | 1,973 | 2,017 | 97,000 |
| 2025/01/16 | 2,002 | 2,011 | 1,981 | 1,991 | 94,900 |
| 2025/01/15 | 2,019 | 2,027 | 2,000 | 2,002 | 47,300 |
| 2025/01/14 | 2,040 | 2,041 | 2,019 | 2,019 | 57,000 |
| 2025/01/10 | 2,056 | 2,062 | 2,031 | 2,040 | 63,100 |
| 2025/01/09 | 2,046 | 2,059 | 2,032 | 2,041 | 84,200 |
| 2025/01/08 | 2,131 | 2,131 | 2,046 | 2,046 | 103,200 |
| 2025/01/07 | 2,163 | 2,188 | 2,134 | 2,153 | 75,200 |
| 2025/01/06 | 2,123 | 2,152 | 2,120 | 2,133 | 82,800 |
| 2024/12/30 | 2,159 | 2,181 | 2,109 | 2,123 | 35,700 |
| 2024/12/27 | 2,115 | 2,131 | 2,088 | 2,128 | 137,800 |
| 2024/12/26 | 2,095 | 2,108 | 2,090 | 2,103 | 46,300 |
| 2024/12/25 | 2,111 | 2,122 | 2,072 | 2,094 | 47,000 |
| 2024/12/24 | 2,143 | 2,143 | 2,085 | 2,104 | 53,800 |
| 2024/12/23 | 2,176 | 2,184 | 2,117 | 2,136 | 64,300 |
| 2024/12/20 | 2,181 | 2,200 | 2,170 | 2,183 | 100,400 |
| 2024/12/19 | 2,159 | 2,213 | 2,155 | 2,188 | 64,500 |
| 2024/12/18 | 2,145 | 2,174 | 2,145 | 2,160 | 40,700 |
| 2024/12/17 | 2,122 | 2,169 | 2,122 | 2,153 | 55,500 |
| 2024/12/16 | 2,152 | 2,174 | 2,129 | 2,129 | 79,100 |
| 2024/12/13 | 2,140 | 2,180 | 2,140 | 2,150 | 82,600 |
| 2024/12/12 | 2,149 | 2,168 | 2,141 | 2,155 | 76,300 |
| 2024/12/11 | 2,115 | 2,131 | 2,111 | 2,120 | 26,100 |
| 2024/12/10 | 2,101 | 2,128 | 2,101 | 2,115 | 43,300 |
| 2024/12/09 | 2,078 | 2,107 | 2,062 | 2,095 | 65,000 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,078 | 44,900 |
| 2024/12/05 | 2,084 | 2,097 | 2,077 | 2,091 | 37,000 |
| 2024/12/04 | 2,127 | 2,127 | 2,067 | 2,079 | 50,900 |
| 2024/12/03 | 2,108 | 2,158 | 2,108 | 2,144 | 42,100 |
| 2024/12/02 | 2,124 | 2,125 | 2,100 | 2,108 | 26,800 |
| 2024/11/29 | 2,092 | 2,145 | 2,092 | 2,124 | 27,300 |
| 2024/11/28 | 2,080 | 2,129 | 2,079 | 2,115 | 29,500 |
| 2024/11/27 | 2,146 | 2,153 | 2,053 | 2,063 | 31,200 |
| 2024/11/26 | 2,160 | 2,160 | 2,131 | 2,142 | 32,700 |
| 2024/11/25 | 2,127 | 2,170 | 2,113 | 2,170 | 61,100 |
| 2024/11/22 | 2,136 | 2,136 | 2,082 | 2,115 | 56,400 |
| 2024/11/21 | 2,128 | 2,147 | 2,114 | 2,114 | 34,700 |
| 2024/11/20 | 2,172 | 2,172 | 2,114 | 2,120 | 20,300 |
| 2024/11/19 | 2,175 | 2,182 | 2,155 | 2,166 | 22,600 |
| 2024/11/18 | 2,158 | 2,202 | 2,150 | 2,164 | 50,600 |
| 2024/11/15 | 2,196 | 2,204 | 2,167 | 2,182 | 21,700 |
| 2024/11/14 | 2,176 | 2,206 | 2,160 | 2,170 | 29,600 |
| 2024/11/13 | 2,195 | 2,195 | 2,168 | 2,176 | 31,100 |
| 2024/11/12 | 2,198 | 2,227 | 2,183 | 2,183 | 24,400 |
| 2024/11/11 | 2,183 | 2,210 | 2,181 | 2,187 | 23,800 |
| 2024/11/08 | 2,289 | 2,289 | 2,214 | 2,214 | 29,300 |
| 2024/11/07 | 2,265 | 2,289 | 2,265 | 2,271 | 34,100 |
| 2024/11/06 | 2,264 | 2,318 | 2,264 | 2,273 | 25,200 |
| 2024/11/05 | 2,262 | 2,287 | 2,254 | 2,265 | 28,100 |
| 2024/11/01 | 2,242 | 2,299 | 2,242 | 2,271 | 46,600 |
| 2024/10/31 | 2,267 | 2,318 | 2,253 | 2,277 | 45,100 |
| 2024/10/30 | 2,287 | 2,319 | 2,243 | 2,265 | 329,200 |
| 2024/10/29 | 2,240 | 2,264 | 2,230 | 2,240 | 57,300 |
| 2024/10/28 | 2,253 | 2,276 | 2,232 | 2,246 | 27,200 |
| 2024/10/25 | 2,287 | 2,299 | 2,224 | 2,240 | 37,700 |
| 2024/10/24 | 2,279 | 2,297 | 2,251 | 2,264 | 40,000 |
| 2024/10/23 | 2,293 | 2,314 | 2,273 | 2,274 | 37,700 |
| 2024/10/22 | 2,324 | 2,332 | 2,295 | 2,308 | 34,300 |
| 2024/10/21 | 2,322 | 2,328 | 2,303 | 2,324 | 23,600 |
| 2024/10/18 | 2,334 | 2,354 | 2,307 | 2,322 | 23,200 |
| 2024/10/17 | 2,330 | 2,362 | 2,330 | 2,351 | 37,500 |
| 2024/10/16 | 2,301 | 2,352 | 2,301 | 2,330 | 35,000 |
| 2024/10/15 | 2,350 | 2,361 | 2,322 | 2,339 | 42,600 |
| 2024/10/11 | 2,334 | 2,338 | 2,302 | 2,319 | 48,000 |
| 2024/10/10 | 2,331 | 2,339 | 2,309 | 2,337 | 32,200 |
| 2024/10/09 | 2,356 | 2,356 | 2,314 | 2,331 | 34,500 |
| 2024/10/08 | 2,326 | 2,354 | 2,323 | 2,328 | 33,200 |
| 2024/10/07 | 2,379 | 2,379 | 2,339 | 2,360 | 40,900 |
| 2024/10/04 | 2,367 | 2,380 | 2,355 | 2,359 | 46,800 |
| 2024/10/03 | 2,372 | 2,375 | 2,354 | 2,366 | 40,100 |
| 2024/10/02 | 2,330 | 2,364 | 2,326 | 2,338 | 38,600 |
| 2024/10/01 | 2,309 | 2,359 | 2,309 | 2,345 | 30,400 |
| 2024/09/30 | 2,309 | 2,325 | 2,286 | 2,309 | 52,200 |
| 2024/09/27 | 2,303 | 2,344 | 2,300 | 2,323 | 44,500 |
| 2024/09/26 | 2,316 | 2,356 | 2,313 | 2,338 | 100,600 |
| 2024/09/25 | 2,314 | 2,314 | 2,277 | 2,289 | 61,800 |
| 2024/09/24 | 2,318 | 2,342 | 2,310 | 2,315 | 68,300 |
| 2024/09/20 | 2,300 | 2,330 | 2,297 | 2,301 | 86,800 |
| 2024/09/19 | 2,290 | 2,317 | 2,290 | 2,300 | 61,000 |
| 2024/09/18 | 2,339 | 2,339 | 2,262 | 2,290 | 54,700 |
| 2024/09/17 | 2,329 | 2,336 | 2,280 | 2,294 | 76,900 |
| 2024/09/13 | 2,312 | 2,319 | 2,295 | 2,310 | 74,700 |
| 2024/09/12 | 2,282 | 2,318 | 2,282 | 2,312 | 62,600 |
| 2024/09/11 | 2,270 | 2,292 | 2,261 | 2,267 | 67,600 |
| 2024/09/10 | 2,285 | 2,309 | 2,277 | 2,288 | 44,600 |
| 2024/09/09 | 2,314 | 2,327 | 2,286 | 2,296 | 71,400 |
| 2024/09/06 | 2,327 | 2,345 | 2,318 | 2,322 | 66,900 |
| 2024/09/05 | 2,327 | 2,361 | 2,318 | 2,344 | 58,400 |
| 2024/09/04 | 2,327 | 2,354 | 2,319 | 2,353 | 92,200 |
| 2024/09/03 | 2,381 | 2,384 | 2,362 | 2,377 | 90,000 |
| 2024/09/02 | 2,396 | 2,401 | 2,372 | 2,386 | 42,700 |
| 2024/08/30 | 2,400 | 2,407 | 2,365 | 2,396 | 93,600 |
| 2024/08/29 | 2,431 | 2,431 | 2,398 | 2,409 | 38,600 |
| 2024/08/28 | 2,440 | 2,440 | 2,397 | 2,431 | 44,000 |
| 2024/08/27 | 2,437 | 2,455 | 2,386 | 2,440 | 60,300 |
| 2024/08/26 | 2,436 | 2,476 | 2,432 | 2,461 | 71,400 |
| 2024/08/23 | 2,416 | 2,432 | 2,401 | 2,432 | 25,600 |
| 2024/08/22 | 2,398 | 2,416 | 2,387 | 2,416 | 35,000 |
| 2024/08/21 | 2,389 | 2,400 | 2,372 | 2,398 | 41,200 |
| 2024/08/20 | 2,380 | 2,410 | 2,377 | 2,408 | 40,900 |
| 2024/08/19 | 2,403 | 2,416 | 2,369 | 2,375 | 60,000 |