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
2018/12/28 1,941 1,948 1,893 1,935 29,600
2018/12/27 1,849 1,932 1,849 1,917 42,500
2018/12/26 1,800 1,830 1,779 1,799 40,500
2018/12/25 1,874 1,874 1,768 1,775 62,200
2018/12/21 1,884 1,897 1,830 1,874 67,900
2018/12/20 1,911 1,915 1,855 1,864 36,700
2018/12/19 1,946 1,955 1,919 1,933 24,700
2018/12/18 1,973 1,979 1,940 1,940 26,400
2018/12/17 1,987 2,005 1,958 2,000 42,500
2018/12/14 1,999 2,010 1,976 1,979 66,400
2018/12/13 1,994 2,011 1,990 2,000 57,700
2018/12/12 1,998 2,009 1,991 1,999 50,000
2018/12/11 1,980 1,996 1,964 1,971 31,200
2018/12/10 2,030 2,039 1,976 1,984 32,200
2018/12/07 2,138 2,138 2,039 2,050 47,700
2018/12/06 2,169 2,191 2,118 2,121 46,800
2018/12/05 2,161 2,208 2,161 2,191 49,400
2018/12/04 2,256 2,256 2,169 2,191 42,900
2018/12/03 2,250 2,298 2,245 2,269 74,200
2018/11/30 2,241 2,249 2,222 2,236 43,100
2018/11/29 2,230 2,251 2,229 2,231 29,400
2018/11/28 2,184 2,201 2,169 2,197 29,800
2018/11/27 2,160 2,177 2,147 2,168 28,300
2018/11/26 2,146 2,166 2,145 2,150 23,300
2018/11/22 2,130 2,162 2,115 2,152 45,400
2018/11/21 2,047 2,119 2,047 2,114 72,600
2018/11/20 2,027 2,070 2,020 2,066 50,900
2018/11/19 2,036 2,047 2,021 2,043 13,500
2018/11/16 2,061 2,076 2,011 2,038 30,700
2018/11/15 2,077 2,090 2,047 2,076 63,600
2018/11/14 2,048 2,070 2,032 2,054 46,700
2018/11/13 2,057 2,088 2,014 2,066 53,500
2018/11/12 2,085 2,135 2,085 2,107 16,000
2018/11/09 2,097 2,129 2,085 2,101 33,700
2018/11/08 2,090 2,115 2,079 2,082 54,400
2018/11/07 2,062 2,075 2,022 2,026 34,900
2018/11/06 2,042 2,058 2,021 2,043 34,500
2018/11/05 1,994 2,053 1,994 2,035 35,500
2018/11/02 1,976 1,995 1,957 1,992 71,800
2018/11/01 2,016 2,030 1,986 1,991 78,800
2018/10/31 2,000 2,049 1,990 2,047 99,700
2018/10/30 1,872 1,962 1,872 1,954 111,700
2018/10/29 1,838 1,898 1,838 1,868 88,200
2018/10/26 1,938 1,972 1,820 1,825 220,800
2018/10/25 2,035 2,035 1,887 1,973 193,600
2018/10/24 1,991 2,002 1,972 1,995 109,100
2018/10/23 2,000 2,009 1,975 1,987 58,700
2018/10/22 1,989 2,031 1,985 2,018 31,800
2018/10/19 1,981 2,012 1,969 2,007 39,600
2018/10/18 2,000 2,024 2,000 2,008 86,500
2018/10/17 1,961 1,999 1,948 1,985 64,200
2018/10/16 1,946 1,946 1,915 1,931 76,200
2018/10/15 2,009 2,027 1,959 1,960 97,800
2018/10/12 2,098 2,129 2,052 2,059 78,000
2018/10/11 2,086 2,108 2,063 2,097 97,000
2018/10/10 2,170 2,187 2,163 2,173 83,400
2018/10/09 2,149 2,182 2,123 2,173 60,600
2018/10/05 2,175 2,188 2,153 2,173 49,600
2018/10/04 2,184 2,186 2,156 2,181 46,100
2018/10/03 2,156 2,193 2,150 2,153 62,400
2018/10/02 2,165 2,220 2,150 2,156 72,600
2018/10/01 2,145 2,198 2,118 2,165 119,800
2018/09/28 2,178 2,193 2,144 2,155 82,400
2018/09/27 2,155 2,160 2,130 2,145 141,500
2018/09/26 2,175 2,201 2,141 2,194 47,300
2018/09/25 2,175 2,200 2,154 2,199 80,300
2018/09/21 2,130 2,199 2,111 2,197 95,900
2018/09/20 2,113 2,113 2,081 2,102 71,500
2018/09/19 2,055 2,117 2,055 2,112 50,600
2018/09/18 1,999 2,055 1,982 2,051 60,600
2018/09/14 1,999 2,025 1,992 2,009 73,100
2018/09/13 2,001 2,048 1,994 2,008 31,500
2018/09/12 2,036 2,037 1,971 2,000 37,000
2018/09/11 2,010 2,034 1,992 2,026 45,400
2018/09/10 2,054 2,061 1,993 1,995 108,900
2018/09/07 2,023 2,060 2,023 2,055 31,600
2018/09/06 2,070 2,083 2,056 2,056 38,500
2018/09/05 2,078 2,095 2,060 2,069 28,400
2018/09/04 2,113 2,114 2,071 2,074 30,000
2018/09/03 2,188 2,191 2,108 2,111 62,800
2018/08/31 2,167 2,241 2,167 2,199 94,600
2018/08/30 2,191 2,191 2,171 2,185 22,500
2018/08/29 2,180 2,194 2,152 2,178 32,900
2018/08/28 2,195 2,195 2,170 2,181 33,300
2018/08/27 2,161 2,192 2,156 2,177 34,200
2018/08/24 2,160 2,175 2,147 2,159 29,100
2018/08/23 2,115 2,145 2,112 2,133 27,200
2018/08/22 2,059 2,125 2,059 2,109 34,500
2018/08/21 2,061 2,077 2,047 2,061 29,600
2018/08/20 2,020 2,093 2,020 2,074 51,900
2018/08/17 2,010 2,040 2,010 2,038 59,300
2018/08/16 2,031 2,043 2,006 2,010 43,200
2018/08/15 2,073 2,096 2,042 2,044 46,500
2018/08/14 2,100 2,100 2,061 2,084 54,900
2018/08/13 2,093 2,105 2,047 2,065 69,200
2018/08/10 2,125 2,133 2,088 2,091 39,500
2018/08/09 2,125 2,165 2,122 2,135 35,900
2018/08/08 2,130 2,143 2,113 2,128 70,100
2018/08/07 2,082 2,140 2,080 2,126 62,200
2018/08/06 2,105 2,115 2,071 2,073 61,200
2018/08/03 2,032 2,078 2,032 2,070 80,500
2018/08/02 2,033 2,057 2,022 2,032 54,400
2018/08/01 2,017 2,027 1,998 2,024 41,700
2018/07/31 2,021 2,026 1,991 2,011 62,100
2018/07/30 2,050 2,052 2,019 2,026 71,000
2018/07/27 1,999 2,049 1,999 2,017 193,100
2018/07/26 2,171 2,171 2,103 2,149 34,200
2018/07/25 2,124 2,147 2,106 2,121 29,800
2018/07/24 2,085 2,129 2,085 2,127 32,800
2018/07/23 2,100 2,115 2,076 2,080 47,500
2018/07/20 2,150 2,150 2,100 2,112 23,500
2018/07/19 2,139 2,153 2,124 2,146 24,600
2018/07/18 2,194 2,194 2,132 2,137 37,900
2018/07/17 2,171 2,195 2,161 2,174 37,000
2018/07/13 2,144 2,171 2,144 2,168 23,400
2018/07/12 2,141 2,168 2,136 2,139 26,800
2018/07/11 2,151 2,163 2,121 2,136 53,300
2018/07/10 2,190 2,213 2,180 2,180 38,800
2018/07/09 2,188 2,207 2,162 2,177 40,200
2018/07/06 2,188 2,200 2,175 2,188 23,000
2018/07/05 2,209 2,209 2,168 2,175 30,500
2018/07/04 2,195 2,250 2,195 2,226 30,800
2018/07/03 2,240 2,241 2,190 2,211 43,100
2018/07/02 2,314 2,314 2,233 2,239 29,900
2018/06/29 2,354 2,361 2,308 2,324 45,000
2018/06/28 2,364 2,364 2,313 2,346 64,000
2018/06/27 2,374 2,374 2,344 2,354 115,200
2018/06/26 2,332 2,364 2,303 2,362 54,700
2018/06/25 2,339 2,340 2,313 2,333 27,300
2018/06/22 2,302 2,322 2,300 2,321 68,800
2018/06/21 2,347 2,347 2,311 2,320 32,300
2018/06/20 2,359 2,360 2,315 2,353 39,500
2018/06/19 2,397 2,397 2,346 2,359 47,600
2018/06/18 2,418 2,422 2,401 2,413 73,600
2018/06/15 2,430 2,436 2,411 2,418 53,900
2018/06/14 2,416 2,416 2,387 2,404 47,700
2018/06/13 2,418 2,428 2,410 2,424 32,200
2018/06/12 2,399 2,414 2,376 2,411 19,500
2018/06/11 2,402 2,417 2,342 2,370 60,200
2018/06/08 2,346 2,406 2,346 2,398 84,300
2018/06/07 2,343 2,359 2,327 2,358 36,600
2018/06/06 2,302 2,333 2,298 2,320 46,600
2018/06/05 2,276 2,299 2,273 2,298 23,400
2018/06/04 2,294 2,315 2,284 2,294 57,300
2018/06/01 2,247 2,275 2,239 2,264 92,000
2018/05/31 2,258 2,292 2,248 2,273 75,800
2018/05/30 2,261 2,267 2,236 2,258 26,700
2018/05/29 2,317 2,317 2,271 2,287 18,700
2018/05/28 2,321 2,324 2,307 2,320 17,400
2018/05/25 2,317 2,317 2,293 2,309 23,700
2018/05/24 2,333 2,333 2,286 2,295 21,500
2018/05/23 2,340 2,340 2,303 2,314 14,800
2018/05/22 2,350 2,350 2,309 2,321 18,200
2018/05/21 2,370 2,370 2,330 2,358 30,400
2018/05/18 2,399 2,399 2,354 2,359 38,500
2018/05/17 2,412 2,414 2,388 2,403 47,700
2018/05/16 2,396 2,423 2,386 2,413 35,500
2018/05/15 2,367 2,406 2,348 2,399 50,500
2018/05/14 2,335 2,362 2,316 2,360 47,000
2018/05/11 2,304 2,341 2,298 2,313 50,400
2018/05/10 2,320 2,326 2,291 2,309 20,000
2018/05/09 2,334 2,334 2,310 2,322 44,000
2018/05/08 2,304 2,326 2,304 2,324 28,000
2018/05/07 2,275 2,302 2,258 2,295 78,800
2018/05/02 2,305 2,305 2,262 2,275 28,400
2018/05/01 2,370 2,370 2,290 2,299 44,400
2018/04/27 2,356 2,410 2,356 2,386 65,900
2018/04/26 2,324 2,392 2,313 2,389 41,900
2018/04/25 2,366 2,374 2,288 2,321 109,600
2018/04/24 2,309 2,385 2,262 2,362 81,600
2018/04/23 2,330 2,336 2,293 2,308 36,200
2018/04/20 2,330 2,340 2,310 2,326 35,300
2018/04/19 2,342 2,342 2,303 2,330 49,800
2018/04/18 2,337 2,337 2,310 2,330 50,600
2018/04/17 2,353 2,353 2,307 2,325 37,500
2018/04/16 2,305 2,354 2,296 2,353 55,800
2018/04/13 2,258 2,276 2,252 2,274 28,600
2018/04/12 2,305 2,305 2,250 2,257 33,900
2018/04/11 2,374 2,399 2,295 2,304 34,200
2018/04/10 2,408 2,408 2,355 2,371 35,100
2018/04/09 2,426 2,446 2,399 2,414 43,800
2018/04/06 2,490 2,490 2,420 2,459 116,000
2018/04/05 2,429 2,509 2,424 2,497 72,900
2018/04/04 2,346 2,388 2,332 2,382 68,300
2018/04/03 2,287 2,316 2,286 2,311 67,100
2018/04/02 2,311 2,329 2,295 2,299 20,500
2018/03/30 2,300 2,327 2,297 2,311 29,600
2018/03/29 2,303 2,316 2,258 2,291 51,400
2018/03/28 2,256 2,304 2,256 2,301 33,500
2018/03/27 2,231 2,327 2,231 2,327 81,900
2018/03/26 2,160 2,233 2,145 2,231 79,400
2018/03/23 2,250 2,257 2,190 2,210 83,100
2018/03/22 2,299 2,315 2,290 2,308 57,500
2018/03/20 2,281 2,304 2,247 2,303 18,700
2018/03/19 2,297 2,339 2,268 2,297 29,900
2018/03/16 2,317 2,346 2,309 2,320 58,000
2018/03/15 2,303 2,312 2,277 2,302 36,500
2018/03/14 2,303 2,327 2,295 2,303 35,800
2018/03/13 2,288 2,330 2,288 2,330 61,000
2018/03/12 2,324 2,324 2,274 2,290 63,000
2018/03/09 2,300 2,333 2,273 2,282 102,500
2018/03/08 2,330 2,338 2,284 2,300 48,200
2018/03/07 2,352 2,385 2,334 2,339 34,400
2018/03/06 2,364 2,403 2,356 2,361 38,000
2018/03/05 2,330 2,371 2,330 2,351 45,700
2018/03/02 2,350 2,370 2,331 2,356 57,000
2018/03/01 2,447 2,455 2,394 2,404 46,100
2018/02/28 2,482 2,514 2,462 2,464 52,900
2018/02/27 2,500 2,503 2,464 2,479 24,700
2018/02/26 2,495 2,501 2,465 2,482 16,900
2018/02/23 2,465 2,504 2,463 2,487 34,300
2018/02/22 2,436 2,460 2,423 2,435 29,400
2018/02/21 2,499 2,500 2,461 2,466 29,800
2018/02/20 2,500 2,526 2,475 2,484 37,100
2018/02/19 2,528 2,531 2,494 2,499 58,100
2018/02/16 2,376 2,553 2,369 2,502 136,200
2018/02/15 2,391 2,416 2,375 2,376 66,100
2018/02/14 2,404 2,436 2,369 2,386 80,900
2018/02/13 2,430 2,433 2,389 2,401 64,400
2018/02/09 2,350 2,403 2,345 2,397 51,700
2018/02/08 2,399 2,447 2,399 2,428 53,800
2018/02/07 2,374 2,503 2,374 2,399 89,100
2018/02/06 2,370 2,383 2,300 2,358 80,000
2018/02/05 2,450 2,492 2,428 2,445 97,100
2018/02/02 2,467 2,505 2,467 2,489 38,200
2018/02/01 2,480 2,523 2,465 2,494 49,200
2018/01/31 2,551 2,580 2,482 2,483 86,800
2018/01/30 2,675 2,689 2,543 2,551 118,500
2018/01/29 2,491 2,697 2,491 2,670 197,000
2018/01/26 2,430 2,512 2,429 2,490 127,700
2018/01/25 2,406 2,406 2,348 2,367 82,500
2018/01/24 2,403 2,413 2,396 2,401 26,100
2018/01/23 2,416 2,416 2,394 2,404 22,200
2018/01/22 2,391 2,400 2,376 2,391 25,100
2018/01/19 2,365 2,393 2,365 2,389 19,500
2018/01/18 2,393 2,393 2,364 2,364 55,600
2018/01/17 2,380 2,385 2,350 2,376 32,300
2018/01/16 2,372 2,387 2,364 2,380 35,400
2018/01/15 2,383 2,403 2,375 2,377 28,500
2018/01/12 2,398 2,431 2,367 2,380 40,100
2018/01/11 2,431 2,431 2,393 2,408 23,900
2018/01/10 2,455 2,455 2,423 2,440 23,700
2018/01/09 2,440 2,460 2,431 2,455 57,400
2018/01/05 2,392 2,423 2,377 2,420 62,800
2018/01/04 2,319 2,377 2,310 2,377 54,300

このページの先頭へ