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
2019/12/30 2,363 2,363 2,309 2,317 19,900
2019/12/27 2,350 2,364 2,330 2,340 32,100
2019/12/26 2,288 2,320 2,278 2,318 36,500
2019/12/25 2,313 2,313 2,266 2,272 17,400
2019/12/24 2,314 2,323 2,293 2,303 10,400
2019/12/23 2,322 2,322 2,301 2,309 15,900
2019/12/20 2,331 2,342 2,304 2,308 46,700
2019/12/19 2,354 2,354 2,327 2,334 12,900
2019/12/18 2,372 2,372 2,334 2,361 34,600
2019/12/17 2,395 2,395 2,343 2,366 35,000
2019/12/16 2,374 2,379 2,355 2,370 40,700
2019/12/13 2,328 2,380 2,325 2,361 78,300
2019/12/12 2,300 2,302 2,273 2,278 48,000
2019/12/11 2,259 2,298 2,259 2,285 49,300
2019/12/10 2,270 2,280 2,256 2,265 33,500
2019/12/09 2,300 2,304 2,250 2,267 25,000
2019/12/06 2,283 2,291 2,266 2,275 40,500
2019/12/05 2,279 2,287 2,254 2,272 42,000
2019/12/04 2,262 2,286 2,229 2,279 39,700
2019/12/03 2,246 2,246 2,213 2,245 40,000
2019/12/02 2,253 2,293 2,250 2,286 31,300
2019/11/29 2,244 2,249 2,216 2,242 68,000
2019/11/28 2,272 2,272 2,240 2,254 37,400
2019/11/27 2,291 2,306 2,264 2,278 33,700
2019/11/26 2,291 2,301 2,277 2,291 36,200
2019/11/25 2,302 2,312 2,266 2,279 24,700
2019/11/22 2,299 2,320 2,287 2,295 33,300
2019/11/21 2,326 2,326 2,284 2,319 52,900
2019/11/20 2,330 2,350 2,308 2,335 44,100
2019/11/19 2,308 2,357 2,299 2,347 80,500
2019/11/18 2,311 2,321 2,305 2,318 54,700
2019/11/15 2,308 2,344 2,304 2,332 45,900
2019/11/14 2,283 2,313 2,263 2,278 47,000
2019/11/13 2,313 2,316 2,263 2,263 37,700
2019/11/12 2,272 2,315 2,249 2,313 54,700
2019/11/11 2,270 2,270 2,250 2,266 27,800
2019/11/08 2,288 2,288 2,227 2,240 86,000
2019/11/07 2,288 2,288 2,237 2,257 30,500
2019/11/06 2,280 2,282 2,235 2,281 42,800
2019/11/05 2,267 2,269 2,237 2,266 83,600
2019/11/01 2,220 2,246 2,207 2,223 37,700
2019/10/31 2,263 2,325 2,211 2,232 172,600
2019/10/30 2,254 2,278 2,232 2,251 236,600
2019/10/29 2,272 2,322 2,250 2,257 124,300
2019/10/28 2,280 2,304 2,234 2,250 111,500
2019/10/25 2,139 2,400 2,065 2,261 143,500
2019/10/24 2,147 2,147 2,093 2,101 51,800
2019/10/23 2,150 2,150 2,086 2,125 63,200
2019/10/21 2,127 2,164 2,127 2,140 42,300
2019/10/18 2,133 2,157 2,111 2,115 75,400
2019/10/17 2,140 2,147 2,113 2,133 67,400
2019/10/16 2,142 2,174 2,126 2,136 163,600
2019/10/15 2,105 2,125 2,098 2,113 61,600
2019/10/11 2,071 2,094 2,045 2,059 37,800
2019/10/10 2,094 2,094 2,035 2,056 43,100
2019/10/09 2,079 2,108 2,079 2,095 57,400
2019/10/08 2,069 2,119 2,059 2,102 78,100
2019/10/07 2,057 2,060 2,039 2,057 23,300
2019/10/04 2,043 2,051 2,025 2,051 28,200
2019/10/03 2,055 2,063 2,017 2,043 47,500
2019/10/02 2,112 2,146 2,100 2,119 39,900
2019/10/01 2,130 2,152 2,119 2,135 31,300
2019/09/30 2,135 2,157 2,120 2,125 45,400
2019/09/27 2,198 2,198 2,121 2,173 45,600
2019/09/26 2,198 2,219 2,157 2,177 52,400
2019/09/25 2,185 2,186 2,130 2,158 39,100
2019/09/24 2,183 2,199 2,178 2,185 28,700
2019/09/20 2,200 2,217 2,168 2,183 50,500
2019/09/19 2,121 2,196 2,117 2,185 47,200
2019/09/18 2,139 2,141 2,088 2,104 28,500
2019/09/17 2,137 2,137 2,093 2,132 34,200
2019/09/13 2,017 2,115 2,008 2,111 91,700
2019/09/12 2,048 2,068 2,019 2,034 56,000
2019/09/11 2,020 2,041 1,992 2,038 58,800
2019/09/10 1,993 2,029 1,988 2,020 20,300
2019/09/09 1,987 1,996 1,968 1,983 14,500
2019/09/06 2,000 2,000 1,969 1,981 14,000
2019/09/05 1,916 1,998 1,916 1,989 44,300
2019/09/04 1,891 1,924 1,874 1,893 26,700
2019/09/03 1,871 1,899 1,871 1,895 13,700
2019/09/02 1,890 1,936 1,867 1,881 27,200
2019/08/30 1,859 1,907 1,852 1,896 40,000
2019/08/29 1,838 1,842 1,802 1,835 25,600
2019/08/28 1,829 1,832 1,807 1,831 30,400
2019/08/27 1,826 1,842 1,821 1,824 27,300
2019/08/26 1,811 1,821 1,798 1,810 39,000
2019/08/23 1,888 1,888 1,857 1,868 23,400
2019/08/22 1,898 1,899 1,857 1,876 27,500
2019/08/21 1,891 1,896 1,877 1,886 15,700
2019/08/20 1,897 1,917 1,891 1,917 17,800
2019/08/19 1,921 1,925 1,897 1,906 17,700
2019/08/16 1,884 1,908 1,884 1,903 28,000
2019/08/15 1,880 1,922 1,879 1,914 49,600
2019/08/14 1,924 1,932 1,906 1,928 40,600
2019/08/13 1,868 1,902 1,864 1,895 52,700
2019/08/09 1,930 1,950 1,896 1,902 21,200
2019/08/08 1,899 1,940 1,885 1,908 17,200
2019/08/07 1,900 1,925 1,891 1,906 35,200
2019/08/06 1,858 1,915 1,853 1,907 39,800
2019/08/05 1,969 1,972 1,900 1,935 46,000
2019/08/02 2,047 2,052 1,973 1,985 61,300
2019/08/01 2,064 2,098 2,064 2,096 19,200
2019/07/31 2,081 2,117 2,065 2,083 67,800
2019/07/30 2,104 2,113 2,077 2,106 56,600
2019/07/29 2,140 2,140 2,094 2,120 33,100
2019/07/26 2,115 2,121 2,090 2,111 21,500
2019/07/25 2,105 2,126 2,105 2,122 14,000
2019/07/24 2,137 2,148 2,096 2,103 39,600
2019/07/23 2,129 2,162 2,127 2,152 20,800
2019/07/22 2,116 2,135 2,100 2,121 23,100
2019/07/19 2,121 2,146 2,110 2,128 32,100
2019/07/18 2,135 2,135 2,094 2,100 54,000
2019/07/17 2,143 2,153 2,133 2,146 30,700
2019/07/16 2,140 2,161 2,137 2,152 23,400
2019/07/12 2,135 2,156 2,130 2,139 15,600
2019/07/11 2,099 2,143 2,099 2,134 23,600
2019/07/10 2,070 2,105 2,068 2,090 35,400
2019/07/09 2,122 2,136 2,084 2,092 20,900
2019/07/08 2,141 2,164 2,115 2,120 28,500
2019/07/05 2,169 2,177 2,151 2,176 21,100
2019/07/04 2,133 2,173 2,124 2,166 18,000
2019/07/03 2,119 2,123 2,080 2,117 29,300
2019/07/02 2,141 2,152 2,090 2,137 30,900
2019/07/01 2,150 2,178 2,109 2,158 40,100
2019/06/28 2,107 2,123 2,084 2,110 47,100
2019/06/27 2,072 2,104 2,071 2,098 25,300
2019/06/26 2,055 2,090 2,053 2,074 20,200
2019/06/25 2,090 2,108 2,060 2,076 22,800
2019/06/24 2,061 2,097 2,061 2,094 11,000
2019/06/21 2,095 2,095 2,055 2,074 24,000
2019/06/20 2,101 2,111 2,072 2,089 14,800
2019/06/19 2,097 2,131 2,084 2,101 30,800
2019/06/18 2,094 2,112 2,053 2,063 23,500
2019/06/17 2,104 2,107 2,072 2,092 26,200
2019/06/14 2,128 2,128 2,094 2,104 30,200
2019/06/13 2,101 2,124 2,076 2,112 27,100
2019/06/12 2,150 2,155 2,104 2,119 21,000
2019/06/11 2,120 2,166 2,096 2,155 25,600
2019/06/10 2,053 2,123 2,053 2,120 16,900
2019/06/07 2,019 2,057 2,014 2,050 11,200
2019/06/06 2,027 2,049 2,023 2,028 15,300
2019/06/05 2,017 2,053 2,017 2,050 26,800
2019/06/04 2,010 2,019 1,969 2,015 26,200
2019/06/03 1,989 2,025 1,989 2,010 18,000
2019/05/31 2,029 2,045 2,015 2,039 32,900
2019/05/30 2,046 2,053 2,011 2,049 21,300
2019/05/29 2,079 2,109 2,030 2,072 37,600
2019/05/28 2,088 2,141 2,082 2,133 50,100
2019/05/27 2,085 2,090 2,065 2,088 8,600
2019/05/24 2,051 2,091 2,041 2,085 16,600
2019/05/23 2,068 2,082 2,052 2,062 21,000
2019/05/22 2,096 2,107 2,070 2,080 28,800
2019/05/21 2,025 2,099 2,025 2,096 26,500
2019/05/20 2,063 2,065 2,029 2,057 18,700
2019/05/17 2,045 2,067 2,023 2,055 26,000
2019/05/16 2,006 2,058 1,983 2,018 35,300
2019/05/15 2,019 2,035 1,970 2,024 28,400
2019/05/14 1,976 2,045 1,958 2,019 31,600
2019/05/13 2,052 2,069 2,008 2,017 38,100
2019/05/10 2,036 2,080 2,032 2,052 45,100
2019/05/09 2,010 2,053 1,985 2,036 64,600
2019/05/08 2,047 2,070 2,023 2,038 57,800
2019/05/07 2,109 2,125 2,075 2,090 43,600
2019/04/26 2,053 2,179 2,046 2,148 60,200
2019/04/25 2,001 2,098 2,001 2,096 65,900
2019/04/24 2,011 2,042 1,958 2,001 82,400
2019/04/23 2,052 2,052 1,991 2,012 35,700
2019/04/22 2,043 2,064 2,005 2,061 9,000
2019/04/19 2,092 2,092 2,046 2,049 6,900
2019/04/18 2,070 2,094 2,065 2,076 25,600
2019/04/17 2,087 2,096 2,065 2,086 15,000
2019/04/16 2,134 2,135 2,076 2,081 20,900
2019/04/15 2,100 2,138 2,068 2,134 54,100
2019/04/12 2,013 2,013 1,975 1,980 16,200
2019/04/11 2,009 2,010 1,977 1,995 14,400
2019/04/10 2,011 2,027 1,992 2,017 7,600
2019/04/09 2,016 2,031 1,997 2,030 13,700
2019/04/08 2,087 2,088 2,005 2,016 18,400
2019/04/05 2,080 2,082 2,056 2,082 21,500
2019/04/04 2,068 2,086 2,041 2,080 27,300
2019/04/03 2,015 2,068 2,006 2,068 30,600
2019/04/02 2,041 2,041 2,005 2,014 17,700
2019/04/01 1,989 2,039 1,987 2,032 42,600
2019/03/29 1,912 1,952 1,905 1,949 65,000
2019/03/28 1,961 1,970 1,901 1,911 70,900
2019/03/27 1,970 2,003 1,946 2,001 59,900
2019/03/26 1,951 2,020 1,942 1,991 102,400
2019/03/25 1,980 1,981 1,907 1,918 46,900
2019/03/22 2,004 2,008 1,973 1,999 32,300
2019/03/20 2,011 2,038 1,974 1,995 59,900
2019/03/19 1,997 2,036 1,966 2,005 37,500
2019/03/18 2,042 2,042 1,983 1,995 47,400
2019/03/15 1,969 2,047 1,957 2,023 54,600
2019/03/14 1,997 1,997 1,950 1,965 26,300
2019/03/13 2,042 2,051 1,974 1,982 19,400
2019/03/12 2,023 2,043 1,990 2,042 34,800
2019/03/11 1,991 2,035 1,974 2,000 33,400
2019/03/08 1,980 1,992 1,955 1,972 64,700
2019/03/07 1,984 2,024 1,980 2,018 33,700
2019/03/06 2,035 2,035 2,000 2,003 27,900
2019/03/05 2,047 2,057 2,019 2,055 13,500
2019/03/04 2,091 2,091 2,046 2,064 13,200
2019/03/01 2,093 2,097 2,053 2,075 20,600
2019/02/28 2,116 2,116 2,081 2,094 24,000
2019/02/27 2,108 2,131 2,092 2,116 20,800
2019/02/26 2,107 2,108 2,081 2,096 7,800
2019/02/25 2,101 2,118 2,084 2,104 22,400
2019/02/22 2,096 2,101 2,067 2,100 13,600
2019/02/21 2,128 2,130 2,093 2,112 14,400
2019/02/20 2,148 2,148 2,104 2,123 15,900
2019/02/19 2,164 2,168 2,132 2,154 16,600
2019/02/18 2,169 2,169 2,132 2,160 20,200
2019/02/15 2,121 2,121 2,069 2,101 13,700
2019/02/14 2,139 2,173 2,084 2,118 34,300
2019/02/13 2,116 2,144 2,096 2,141 37,000
2019/02/12 2,037 2,099 2,037 2,099 44,300
2019/02/08 2,034 2,051 2,014 2,019 31,100
2019/02/07 2,052 2,075 2,047 2,057 26,800
2019/02/06 2,089 2,107 2,044 2,052 33,800
2019/02/05 2,062 2,083 2,056 2,082 20,500
2019/02/04 2,031 2,068 2,025 2,038 40,400
2019/02/01 2,045 2,052 2,008 2,022 27,600
2019/01/31 2,042 2,065 2,036 2,049 64,200
2019/01/30 2,008 2,048 1,982 2,002 85,200
2019/01/29 1,956 1,969 1,931 1,969 47,500
2019/01/28 1,936 1,967 1,913 1,942 36,100
2019/01/25 1,950 1,990 1,943 1,963 31,300
2019/01/24 1,913 1,950 1,901 1,950 43,200
2019/01/23 1,934 1,934 1,899 1,904 31,200
2019/01/22 1,969 1,972 1,934 1,945 42,400
2019/01/21 1,972 1,972 1,936 1,949 24,500
2019/01/18 1,967 1,987 1,944 1,956 39,300
2019/01/17 1,961 1,985 1,939 1,967 34,700
2019/01/16 1,983 1,997 1,943 1,947 28,200
2019/01/15 1,933 2,002 1,902 1,998 39,900
2019/01/11 1,972 1,984 1,915 1,944 22,800
2019/01/10 1,938 1,967 1,910 1,963 31,200
2019/01/09 1,935 1,970 1,927 1,967 25,900
2019/01/08 1,960 1,960 1,911 1,924 24,400
2019/01/07 1,939 1,960 1,927 1,941 27,000
2019/01/04 1,895 1,986 1,859 1,870 31,000

このページの先頭へ