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
2020/12/30 2,242 2,242 2,173 2,180 39,800
2020/12/29 2,209 2,232 2,176 2,232 62,400
2020/12/28 2,214 2,229 2,172 2,192 42,000
2020/12/25 2,177 2,207 2,166 2,203 18,100
2020/12/24 2,151 2,188 2,148 2,153 26,700
2020/12/23 2,135 2,135 2,108 2,135 25,400
2020/12/22 2,152 2,166 2,107 2,117 44,700
2020/12/21 2,159 2,186 2,156 2,182 26,600
2020/12/18 2,183 2,192 2,159 2,162 35,300
2020/12/17 2,205 2,225 2,159 2,179 27,000
2020/12/16 2,192 2,226 2,183 2,205 23,300
2020/12/15 2,206 2,211 2,147 2,184 46,100
2020/12/14 2,160 2,245 2,152 2,219 74,000
2020/12/11 2,168 2,186 2,126 2,141 79,900
2020/12/10 2,183 2,213 2,178 2,192 21,000
2020/12/09 2,160 2,199 2,158 2,185 24,900
2020/12/08 2,150 2,179 2,150 2,169 20,500
2020/12/07 2,216 2,216 2,158 2,159 23,300
2020/12/04 2,216 2,216 2,170 2,202 24,800
2020/12/03 2,158 2,213 2,158 2,201 26,500
2020/12/02 2,203 2,229 2,141 2,179 91,400
2020/12/01 2,208 2,235 2,198 2,216 47,500
2020/11/30 2,249 2,261 2,183 2,190 75,200
2020/11/27 2,294 2,314 2,250 2,262 61,800
2020/11/26 2,220 2,276 2,170 2,271 37,800
2020/11/25 2,308 2,331 2,243 2,245 39,200
2020/11/24 2,287 2,334 2,245 2,284 46,300
2020/11/20 2,176 2,245 2,176 2,237 28,800
2020/11/19 2,164 2,241 2,161 2,199 27,000
2020/11/18 2,179 2,195 2,157 2,183 27,000
2020/11/17 2,220 2,236 2,173 2,202 53,800
2020/11/16 2,255 2,277 2,218 2,257 62,500
2020/11/13 2,330 2,330 2,209 2,236 45,600
2020/11/12 2,350 2,350 2,267 2,319 35,600
2020/11/11 2,360 2,361 2,294 2,320 59,400
2020/11/10 2,349 2,349 2,277 2,327 69,300
2020/11/09 2,300 2,300 2,264 2,280 37,900
2020/11/06 2,256 2,289 2,242 2,284 43,100
2020/11/05 2,182 2,281 2,161 2,259 47,900
2020/11/04 2,182 2,197 2,161 2,176 42,900
2020/11/02 2,119 2,192 2,119 2,164 53,700
2020/10/30 2,143 2,143 2,074 2,099 39,500
2020/10/29 2,119 2,156 2,104 2,109 31,700
2020/10/28 2,160 2,161 2,084 2,159 42,600
2020/10/27 2,083 2,169 2,051 2,142 51,700
2020/10/26 2,084 2,132 2,061 2,083 33,400
2020/10/23 2,071 2,142 2,068 2,113 36,400
2020/10/22 2,089 2,096 2,061 2,068 14,400
2020/10/21 2,069 2,100 2,065 2,089 15,600
2020/10/20 2,091 2,094 2,038 2,047 24,000
2020/10/19 2,074 2,121 2,074 2,105 19,100
2020/10/16 2,044 2,083 2,040 2,071 25,600
2020/10/15 2,080 2,087 2,043 2,060 21,400
2020/10/14 2,102 2,102 2,068 2,076 15,800
2020/10/13 2,127 2,140 2,084 2,102 8,800
2020/10/12 2,137 2,137 2,081 2,118 20,300
2020/10/09 2,189 2,195 2,123 2,137 24,000
2020/10/08 2,153 2,204 2,152 2,181 27,400
2020/10/07 2,137 2,170 2,137 2,153 29,100
2020/10/06 2,162 2,176 2,116 2,175 33,000
2020/10/05 2,121 2,180 2,112 2,125 79,700
2020/10/02 2,194 2,209 2,110 2,118 60,200
2020/09/30 2,320 2,324 2,140 2,197 66,500
2020/09/29 2,360 2,372 2,327 2,336 46,000
2020/09/28 2,335 2,370 2,329 2,370 94,000
2020/09/25 2,284 2,341 2,272 2,285 53,500
2020/09/24 2,246 2,280 2,231 2,256 36,800
2020/09/23 2,200 2,256 2,200 2,247 38,600
2020/09/18 2,230 2,275 2,230 2,262 51,300
2020/09/17 2,223 2,241 2,192 2,231 32,000
2020/09/16 2,189 2,233 2,157 2,223 37,800
2020/09/15 2,200 2,200 2,159 2,172 18,400
2020/09/14 2,142 2,206 2,103 2,204 57,300
2020/09/11 2,154 2,181 2,113 2,143 61,800
2020/09/10 2,193 2,202 2,117 2,186 47,800
2020/09/09 2,161 2,195 2,154 2,185 50,600
2020/09/08 2,147 2,223 2,139 2,211 37,000
2020/09/07 2,138 2,148 2,103 2,137 16,400
2020/09/04 2,102 2,141 2,097 2,140 20,800
2020/09/03 2,205 2,205 2,144 2,152 11,000
2020/09/02 2,181 2,189 2,150 2,175 11,200
2020/09/01 2,195 2,195 2,146 2,158 27,200
2020/08/31 2,247 2,250 2,210 2,222 28,700
2020/08/28 2,260 2,303 2,198 2,225 47,300
2020/08/27 2,253 2,253 2,219 2,230 20,100
2020/08/26 2,244 2,244 2,188 2,224 24,600
2020/08/25 2,194 2,229 2,169 2,221 40,800
2020/08/24 2,187 2,187 2,143 2,157 32,100
2020/08/21 2,150 2,166 2,115 2,154 24,300
2020/08/20 2,135 2,188 2,135 2,143 19,100
2020/08/19 2,209 2,223 2,155 2,166 20,700
2020/08/18 2,143 2,207 2,129 2,194 47,700
2020/08/17 2,193 2,193 2,123 2,143 17,400
2020/08/14 2,232 2,232 2,164 2,168 27,400
2020/08/13 2,195 2,205 2,172 2,194 66,800
2020/08/12 2,161 2,212 2,155 2,195 66,300
2020/08/11 2,087 2,148 2,087 2,148 45,000
2020/08/07 2,077 2,096 2,050 2,063 46,100
2020/08/06 2,100 2,100 2,062 2,071 51,900
2020/08/05 2,058 2,107 2,050 2,091 53,300
2020/08/04 2,088 2,108 2,079 2,108 28,200
2020/08/03 2,039 2,067 2,029 2,060 48,100
2020/07/31 2,146 2,146 1,977 1,979 58,600
2020/07/30 2,187 2,222 2,165 2,196 20,200
2020/07/29 2,208 2,208 2,166 2,166 19,000
2020/07/28 2,234 2,234 2,200 2,217 33,600
2020/07/27 2,231 2,239 2,197 2,234 51,300
2020/07/22 2,356 2,356 2,234 2,234 35,700
2020/07/21 2,285 2,370 2,277 2,358 72,100
2020/07/20 2,248 2,283 2,225 2,276 20,800
2020/07/17 2,289 2,289 2,244 2,248 22,800
2020/07/16 2,295 2,295 2,270 2,289 24,300
2020/07/15 2,244 2,299 2,243 2,286 36,900
2020/07/14 2,199 2,232 2,186 2,222 48,500
2020/07/13 2,144 2,209 2,138 2,209 50,000
2020/07/10 2,088 2,102 2,069 2,089 51,000
2020/07/09 2,058 2,110 2,051 2,099 29,900
2020/07/08 2,111 2,119 2,051 2,055 35,000
2020/07/07 2,134 2,134 2,098 2,112 39,700
2020/07/06 2,139 2,159 2,095 2,115 35,900
2020/07/03 2,120 2,131 2,096 2,130 16,700
2020/07/02 2,112 2,158 2,108 2,112 40,500
2020/07/01 2,168 2,169 2,099 2,108 40,100
2020/06/30 2,222 2,230 2,157 2,157 43,900
2020/06/29 2,186 2,212 2,175 2,189 43,300
2020/06/26 2,187 2,233 2,175 2,204 47,300
2020/06/25 2,170 2,176 2,144 2,146 27,300
2020/06/24 2,209 2,209 2,161 2,179 30,900
2020/06/23 2,190 2,227 2,182 2,209 24,600
2020/06/22 2,141 2,194 2,141 2,193 36,700
2020/06/19 2,221 2,221 2,163 2,183 65,000
2020/06/18 2,211 2,239 2,190 2,239 29,800
2020/06/17 2,233 2,268 2,206 2,215 51,100
2020/06/16 2,332 2,332 2,247 2,261 59,900
2020/06/15 2,296 2,307 2,257 2,257 45,700
2020/06/12 2,283 2,305 2,251 2,278 45,000
2020/06/11 2,331 2,338 2,309 2,321 33,700
2020/06/10 2,349 2,354 2,330 2,347 32,300
2020/06/09 2,351 2,354 2,333 2,351 30,100
2020/06/08 2,378 2,378 2,334 2,350 46,900
2020/06/05 2,366 2,366 2,340 2,351 50,300
2020/06/04 2,403 2,403 2,348 2,370 27,400
2020/06/03 2,448 2,448 2,377 2,396 44,600
2020/06/02 2,357 2,409 2,357 2,404 41,600
2020/06/01 2,340 2,364 2,329 2,342 30,100
2020/05/29 2,372 2,412 2,348 2,369 78,100
2020/05/28 2,349 2,369 2,309 2,365 62,200
2020/05/27 2,262 2,309 2,250 2,302 33,900
2020/05/26 2,242 2,279 2,192 2,274 34,600
2020/05/25 2,202 2,217 2,174 2,217 21,300
2020/05/22 2,182 2,182 2,122 2,172 20,700
2020/05/21 2,227 2,227 2,185 2,207 18,500
2020/05/20 2,192 2,220 2,167 2,220 34,100
2020/05/19 2,180 2,184 2,134 2,184 74,200
2020/05/18 2,203 2,203 2,110 2,130 47,000
2020/05/15 2,175 2,185 2,121 2,175 56,500
2020/05/14 2,199 2,223 2,147 2,150 30,300
2020/05/13 2,215 2,257 2,178 2,249 35,000
2020/05/12 2,268 2,270 2,201 2,228 27,800
2020/05/11 2,306 2,306 2,255 2,273 35,000
2020/05/08 2,318 2,462 2,283 2,320 58,700
2020/05/07 2,190 2,293 2,176 2,280 65,400
2020/05/01 2,163 2,217 2,125 2,204 84,000
2020/04/30 2,095 2,252 2,042 2,200 115,100
2020/04/28 2,065 2,078 2,027 2,061 28,900
2020/04/27 2,055 2,065 2,027 2,059 27,000
2020/04/24 2,036 2,048 1,998 2,036 37,700
2020/04/23 1,977 2,036 1,966 2,036 28,600
2020/04/22 1,950 1,975 1,920 1,951 41,000
2020/04/21 1,960 1,966 1,939 1,956 32,500
2020/04/20 2,005 2,025 1,963 1,987 29,800
2020/04/17 2,021 2,047 1,967 2,031 42,100
2020/04/16 1,961 1,988 1,934 1,984 42,900
2020/04/15 2,012 2,012 1,938 1,956 50,700
2020/04/14 2,059 2,060 1,995 2,016 27,800
2020/04/13 2,083 2,083 2,026 2,046 47,300
2020/04/10 2,009 2,104 1,997 2,094 45,700
2020/04/09 2,025 2,034 1,932 1,994 31,200
2020/04/08 1,974 2,035 1,945 2,028 47,800
2020/04/07 1,923 1,974 1,904 1,961 48,100
2020/04/06 1,817 1,900 1,777 1,889 74,500
2020/04/03 1,800 1,814 1,734 1,777 47,300
2020/04/02 1,815 1,838 1,760 1,777 40,900
2020/04/01 1,958 1,958 1,824 1,839 50,500
2020/03/31 2,068 2,068 1,951 1,990 47,400
2020/03/30 2,140 2,140 1,991 2,066 108,700
2020/03/27 2,290 2,314 2,208 2,314 123,300
2020/03/26 2,122 2,171 1,996 2,161 80,800
2020/03/25 1,914 2,022 1,911 2,022 56,400
2020/03/24 1,873 1,920 1,851 1,874 116,200
2020/03/23 1,777 1,856 1,698 1,819 169,100
2020/03/19 1,809 1,844 1,696 1,773 106,800
2020/03/18 1,802 1,820 1,723 1,729 122,600
2020/03/17 1,658 1,801 1,640 1,784 119,600
2020/03/16 1,755 1,797 1,736 1,743 56,100
2020/03/13 1,714 1,787 1,645 1,720 88,800
2020/03/12 1,881 1,890 1,808 1,834 63,500
2020/03/11 1,954 1,999 1,921 1,921 46,300
2020/03/10 1,934 1,974 1,844 1,973 62,500
2020/03/09 2,024 2,031 1,920 1,940 42,100
2020/03/06 2,127 2,127 2,057 2,057 71,700
2020/03/05 2,180 2,204 2,151 2,171 88,800
2020/03/04 2,172 2,176 2,144 2,153 89,900
2020/03/03 2,230 2,241 2,178 2,182 131,300
2020/03/02 2,100 2,249 2,100 2,223 93,600
2020/02/28 2,140 2,171 2,094 2,122 78,500
2020/02/27 2,206 2,224 2,163 2,190 58,900
2020/02/26 2,183 2,225 2,172 2,218 54,600
2020/02/25 2,209 2,274 2,151 2,225 85,900
2020/02/21 2,358 2,378 2,345 2,359 44,000
2020/02/20 2,376 2,404 2,368 2,373 26,700
2020/02/19 2,414 2,414 2,370 2,380 34,300
2020/02/18 2,450 2,450 2,392 2,394 41,900
2020/02/17 2,463 2,463 2,426 2,442 21,900
2020/02/14 2,455 2,466 2,443 2,465 41,700
2020/02/13 2,474 2,485 2,458 2,464 23,400
2020/02/12 2,524 2,528 2,491 2,499 42,300
2020/02/10 2,516 2,529 2,495 2,501 31,300
2020/02/07 2,579 2,579 2,524 2,529 39,600
2020/02/06 2,525 2,591 2,525 2,558 69,600
2020/02/05 2,500 2,527 2,486 2,493 74,000
2020/02/04 2,463 2,480 2,454 2,478 37,100
2020/02/03 2,395 2,490 2,393 2,475 83,800
2020/01/31 2,425 2,469 2,409 2,430 54,400
2020/01/30 2,387 2,399 2,359 2,380 97,300
2020/01/29 2,367 2,406 2,343 2,380 66,200
2020/01/28 2,247 2,337 2,227 2,317 64,500
2020/01/27 2,260 2,298 2,250 2,259 42,300
2020/01/24 2,337 2,366 2,307 2,315 49,300
2020/01/23 2,339 2,350 2,319 2,330 38,600
2020/01/22 2,317 2,341 2,288 2,327 23,400
2020/01/21 2,308 2,330 2,294 2,317 23,900
2020/01/20 2,254 2,308 2,254 2,302 20,300
2020/01/17 2,244 2,264 2,238 2,254 30,400
2020/01/16 2,265 2,265 2,221 2,226 21,400
2020/01/15 2,236 2,254 2,214 2,250 32,000
2020/01/14 2,317 2,317 2,231 2,240 36,100
2020/01/10 2,315 2,324 2,297 2,301 14,700
2020/01/09 2,293 2,318 2,285 2,302 11,300
2020/01/08 2,290 2,310 2,251 2,264 32,800
2020/01/07 2,296 2,361 2,294 2,340 37,100
2020/01/06 2,258 2,307 2,255 2,271 41,200

このページの先頭へ