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
2021/12/30 2,109 2,113 2,091 2,091 14,800
2021/12/29 2,108 2,127 2,098 2,124 36,200
2021/12/28 2,095 2,137 2,085 2,113 55,900
2021/12/27 2,070 2,081 2,058 2,076 18,800
2021/12/24 2,083 2,083 2,067 2,070 10,900
2021/12/23 2,062 2,079 2,055 2,070 17,400
2021/12/22 2,074 2,074 2,041 2,053 25,100
2021/12/21 2,052 2,077 2,041 2,066 38,200
2021/12/20 2,079 2,079 2,021 2,023 29,800
2021/12/17 2,104 2,111 2,075 2,092 48,600
2021/12/16 2,121 2,126 2,100 2,118 41,200
2021/12/15 2,100 2,113 2,093 2,095 40,100
2021/12/14 2,115 2,121 2,097 2,105 45,100
2021/12/13 2,131 2,144 2,108 2,117 38,500
2021/12/10 2,150 2,150 2,105 2,115 44,500
2021/12/09 2,146 2,152 2,132 2,134 26,000
2021/12/08 2,180 2,180 2,136 2,146 56,200
2021/12/07 2,125 2,174 2,109 2,167 54,100
2021/12/06 2,125 2,129 2,097 2,108 43,600
2021/12/03 2,100 2,118 2,093 2,118 48,400
2021/12/02 2,053 2,108 2,053 2,082 53,300
2021/12/01 2,020 2,066 2,016 2,049 27,900
2021/11/30 2,061 2,099 2,019 2,019 88,600
2021/11/29 2,073 2,073 2,027 2,033 45,300
2021/11/26 2,112 2,112 2,075 2,083 41,200
2021/11/25 2,103 2,124 2,102 2,108 14,000
2021/11/24 2,112 2,127 2,096 2,100 57,800
2021/11/22 2,092 2,116 2,089 2,110 30,900
2021/11/19 2,092 2,107 2,080 2,098 30,100
2021/11/18 2,076 2,094 2,072 2,085 31,800
2021/11/17 2,114 2,116 2,073 2,073 26,700
2021/11/16 2,132 2,138 2,114 2,114 34,000
2021/11/15 2,155 2,155 2,126 2,132 31,400
2021/11/12 2,107 2,154 2,107 2,150 38,400
2021/11/11 2,106 2,115 2,096 2,097 21,400
2021/11/10 2,122 2,134 2,101 2,114 18,000
2021/11/09 2,144 2,146 2,116 2,116 15,500
2021/11/08 2,169 2,169 2,143 2,143 17,100
2021/11/05 2,182 2,184 2,144 2,155 22,500
2021/11/04 2,169 2,194 2,155 2,191 31,400
2021/11/02 2,167 2,179 2,152 2,158 30,500
2021/11/01 2,156 2,185 2,146 2,182 29,700
2021/10/29 2,110 2,128 2,096 2,117 36,900
2021/10/28 2,114 2,147 2,103 2,123 86,900
2021/10/27 2,153 2,155 2,115 2,118 34,100
2021/10/26 2,172 2,187 2,118 2,161 63,000
2021/10/25 2,153 2,175 2,151 2,153 28,000
2021/10/22 2,137 2,177 2,128 2,163 23,200
2021/10/21 2,172 2,172 2,142 2,150 19,000
2021/10/20 2,174 2,188 2,163 2,174 38,000
2021/10/19 2,152 2,176 2,143 2,174 41,700
2021/10/18 2,183 2,183 2,139 2,153 28,000
2021/10/15 2,136 2,175 2,124 2,175 42,400
2021/10/14 2,110 2,118 2,092 2,113 33,700
2021/10/13 2,076 2,121 2,072 2,106 43,200
2021/10/12 2,089 2,089 2,069 2,074 23,800
2021/10/11 2,070 2,109 2,066 2,099 33,800
2021/10/08 2,100 2,137 2,073 2,081 46,200
2021/10/07 2,083 2,100 2,064 2,065 38,500
2021/10/06 2,067 2,095 2,057 2,069 42,200
2021/10/05 2,070 2,084 2,041 2,042 39,400
2021/10/04 2,100 2,110 2,085 2,092 75,100
2021/10/01 2,133 2,150 2,072 2,074 55,900
2021/09/30 2,120 2,172 2,120 2,135 44,500
2021/09/29 2,127 2,130 2,102 2,124 72,800
2021/09/28 2,183 2,188 2,148 2,177 64,800
2021/09/27 2,222 2,238 2,191 2,191 40,000
2021/09/24 2,220 2,240 2,200 2,214 142,000
2021/09/22 2,193 2,212 2,186 2,193 48,200
2021/09/21 2,201 2,218 2,194 2,194 60,900
2021/09/17 2,284 2,284 2,260 2,277 75,900
2021/09/16 2,289 2,302 2,277 2,295 56,500
2021/09/15 2,304 2,325 2,282 2,305 53,000
2021/09/14 2,333 2,373 2,316 2,371 70,700
2021/09/13 2,318 2,328 2,294 2,328 41,400
2021/09/10 2,272 2,322 2,272 2,320 90,000
2021/09/09 2,296 2,305 2,267 2,285 41,700
2021/09/08 2,271 2,298 2,255 2,282 54,300
2021/09/07 2,251 2,279 2,244 2,258 57,400
2021/09/06 2,239 2,244 2,215 2,225 41,000
2021/09/03 2,197 2,248 2,189 2,237 79,500
2021/09/02 2,161 2,191 2,160 2,185 30,000
2021/09/01 2,161 2,188 2,161 2,167 27,900
2021/08/31 2,134 2,191 2,134 2,186 108,400
2021/08/30 2,142 2,159 2,129 2,158 46,500
2021/08/27 2,114 2,130 2,112 2,130 25,200
2021/08/26 2,153 2,153 2,110 2,129 38,800
2021/08/25 2,144 2,153 2,133 2,143 29,500
2021/08/24 2,142 2,155 2,126 2,144 56,200
2021/08/23 2,120 2,157 2,119 2,137 85,800
2021/08/20 2,124 2,124 2,079 2,101 66,700
2021/08/19 2,146 2,146 2,124 2,124 26,300
2021/08/18 2,167 2,178 2,151 2,166 17,300
2021/08/17 2,163 2,192 2,150 2,161 37,700
2021/08/16 2,173 2,173 2,137 2,137 42,900
2021/08/13 2,191 2,205 2,178 2,178 12,400
2021/08/12 2,211 2,217 2,186 2,189 18,500
2021/08/11 2,169 2,205 2,165 2,203 23,400
2021/08/10 2,209 2,209 2,146 2,152 66,700
2021/08/06 2,231 2,231 2,184 2,187 37,400
2021/08/05 2,198 2,227 2,197 2,215 35,000
2021/08/04 2,233 2,248 2,216 2,222 47,400
2021/08/03 2,240 2,254 2,223 2,228 25,400
2021/08/02 2,222 2,254 2,210 2,251 49,200
2021/07/30 2,181 2,209 2,170 2,174 41,900
2021/07/29 2,220 2,229 2,182 2,182 57,900
2021/07/28 2,177 2,217 2,168 2,213 51,800
2021/07/27 2,163 2,188 2,149 2,186 61,700
2021/07/26 2,182 2,182 2,150 2,164 34,600
2021/07/21 2,151 2,159 2,144 2,144 54,900
2021/07/20 2,109 2,151 2,109 2,134 92,800
2021/07/19 2,114 2,128 2,110 2,113 47,700
2021/07/16 2,139 2,158 2,134 2,140 43,900
2021/07/15 2,176 2,184 2,154 2,158 37,500
2021/07/14 2,193 2,211 2,180 2,198 31,200
2021/07/13 2,198 2,214 2,181 2,205 107,500
2021/07/12 2,149 2,159 2,129 2,148 76,100
2021/07/09 2,110 2,129 2,076 2,108 109,300
2021/07/08 2,179 2,186 2,151 2,151 57,800
2021/07/07 2,135 2,169 2,113 2,169 52,900
2021/07/06 2,154 2,169 2,146 2,162 50,500
2021/07/05 2,120 2,140 2,117 2,130 31,000
2021/07/02 2,106 2,142 2,098 2,132 55,500
2021/07/01 2,083 2,103 2,079 2,084 60,800
2021/06/30 2,150 2,161 2,101 2,110 96,800
2021/06/29 2,111 2,161 2,105 2,156 278,700
2021/06/28 2,137 2,137 2,093 2,123 54,400
2021/06/25 2,136 2,145 2,125 2,134 55,400
2021/06/24 2,121 2,134 2,104 2,121 23,600
2021/06/23 2,154 2,154 2,123 2,133 32,800
2021/06/22 2,124 2,158 2,110 2,156 70,200
2021/06/21 2,107 2,119 2,068 2,075 86,700
2021/06/18 2,155 2,170 2,129 2,154 84,500
2021/06/17 2,164 2,171 2,142 2,155 58,900
2021/06/16 2,126 2,166 2,124 2,164 50,900
2021/06/15 2,112 2,149 2,109 2,129 95,900
2021/06/14 2,103 2,105 2,080 2,098 54,000
2021/06/11 2,079 2,093 2,074 2,081 56,300
2021/06/10 2,069 2,081 2,054 2,079 34,000
2021/06/09 2,062 2,089 2,059 2,081 30,500
2021/06/08 2,042 2,078 2,028 2,070 87,700
2021/06/07 2,064 2,068 2,049 2,056 46,700
2021/06/04 2,053 2,064 2,045 2,050 38,500
2021/06/03 2,023 2,069 2,023 2,053 49,900
2021/06/02 2,046 2,067 2,016 2,047 62,300
2021/06/01 2,067 2,073 2,030 2,050 52,400
2021/05/31 2,120 2,130 2,062 2,073 67,200
2021/05/28 2,129 2,130 2,102 2,127 87,500
2021/05/27 2,110 2,128 2,091 2,091 73,100
2021/05/26 2,129 2,138 2,117 2,117 34,500
2021/05/25 2,145 2,149 2,119 2,133 47,800
2021/05/24 2,101 2,156 2,101 2,151 62,600
2021/05/21 2,101 2,119 2,092 2,101 83,500
2021/05/20 2,088 2,115 2,082 2,099 48,900
2021/05/19 2,080 2,103 2,075 2,092 75,500
2021/05/18 2,101 2,115 2,089 2,105 57,100
2021/05/17 2,100 2,114 2,091 2,099 84,900
2021/05/14 2,100 2,132 2,091 2,109 64,100
2021/05/13 2,102 2,114 2,074 2,075 67,100
2021/05/12 2,130 2,133 2,101 2,120 48,900
2021/05/11 2,162 2,186 2,121 2,138 97,800
2021/05/10 2,164 2,188 2,151 2,174 113,800
2021/05/07 2,199 2,207 2,177 2,180 100,900
2021/05/06 2,151 2,215 2,140 2,174 110,200
2021/04/30 2,117 2,160 2,111 2,118 113,500
2021/04/28 2,088 2,175 2,058 2,106 128,900
2021/04/27 2,094 2,101 2,074 2,085 32,400
2021/04/26 2,109 2,143 2,089 2,094 28,800
2021/04/23 2,150 2,150 2,101 2,114 17,200
2021/04/22 2,109 2,150 2,108 2,143 36,100
2021/04/21 2,111 2,127 2,070 2,097 47,600
2021/04/20 2,150 2,152 2,111 2,115 42,600
2021/04/19 2,150 2,175 2,145 2,169 37,800
2021/04/16 2,157 2,162 2,146 2,151 16,300
2021/04/15 2,164 2,183 2,152 2,167 25,800
2021/04/14 2,158 2,176 2,144 2,168 38,400
2021/04/13 2,175 2,186 2,150 2,169 36,700
2021/04/12 2,167 2,170 2,147 2,150 30,300
2021/04/09 2,130 2,154 2,121 2,135 51,400
2021/04/08 2,127 2,127 2,090 2,100 48,600
2021/04/07 2,077 2,137 2,077 2,137 53,600
2021/04/06 2,109 2,124 2,053 2,064 49,100
2021/04/05 2,100 2,113 2,080 2,106 33,500
2021/04/02 2,113 2,113 2,089 2,094 16,900
2021/04/01 2,110 2,131 2,087 2,092 32,700
2021/03/31 2,115 2,141 2,096 2,097 45,400
2021/03/30 2,250 2,250 2,134 2,155 67,300
2021/03/29 2,233 2,245 2,194 2,237 123,400
2021/03/26 2,165 2,198 2,156 2,194 65,200
2021/03/25 2,128 2,161 2,114 2,142 64,500
2021/03/24 2,140 2,141 2,111 2,114 91,600
2021/03/23 2,143 2,173 2,138 2,140 50,200
2021/03/22 2,190 2,190 2,128 2,137 103,200
2021/03/19 2,140 2,208 2,132 2,196 140,000
2021/03/18 2,130 2,154 2,130 2,144 88,900
2021/03/17 2,116 2,141 2,113 2,133 51,700
2021/03/16 2,109 2,145 2,109 2,145 42,600
2021/03/15 2,086 2,116 2,073 2,115 57,600
2021/03/12 2,066 2,079 2,035 2,069 74,700
2021/03/11 2,090 2,117 2,077 2,116 54,900
2021/03/10 2,090 2,090 2,062 2,076 49,000
2021/03/09 2,081 2,096 2,051 2,089 65,200
2021/03/08 2,102 2,102 2,011 2,059 49,800
2021/03/05 2,028 2,064 2,006 2,060 66,700
2021/03/04 1,994 2,026 1,987 2,026 41,700
2021/03/03 2,004 2,025 1,971 2,017 77,400
2021/03/02 2,010 2,036 1,978 2,018 88,400
2021/03/01 1,974 1,991 1,956 1,989 47,800
2021/02/26 1,991 1,991 1,935 1,937 83,200
2021/02/25 2,030 2,030 1,998 2,011 45,100
2021/02/24 2,052 2,053 1,995 1,996 54,000
2021/02/22 2,092 2,103 2,059 2,066 42,300
2021/02/19 2,080 2,080 2,054 2,071 27,800
2021/02/18 2,132 2,132 2,068 2,080 62,400
2021/02/17 2,130 2,145 2,122 2,133 35,400
2021/02/16 2,161 2,161 2,126 2,139 39,800
2021/02/15 2,151 2,162 2,134 2,162 32,000
2021/02/12 2,148 2,148 2,121 2,137 34,500
2021/02/10 2,141 2,148 2,121 2,130 57,700
2021/02/09 2,126 2,144 2,119 2,144 73,700
2021/02/08 2,129 2,168 2,127 2,168 78,800
2021/02/05 2,090 2,122 2,080 2,122 77,300
2021/02/04 2,106 2,122 2,076 2,111 49,200
2021/02/03 2,089 2,112 2,070 2,107 42,100
2021/02/02 2,099 2,110 2,086 2,092 47,200
2021/02/01 2,025 2,120 2,025 2,107 58,900
2021/01/29 2,165 2,165 2,022 2,025 97,100
2021/01/28 2,036 2,074 2,004 2,047 266,400
2021/01/27 2,027 2,036 2,012 2,036 86,200
2021/01/26 2,061 2,061 2,017 2,033 121,600
2021/01/25 2,075 2,083 2,049 2,061 89,100
2021/01/22 2,071 2,092 2,059 2,072 77,000
2021/01/21 2,086 2,121 2,082 2,095 68,500
2021/01/20 2,106 2,108 2,074 2,086 72,300
2021/01/19 2,161 2,161 2,117 2,122 62,900
2021/01/18 2,150 2,168 2,140 2,161 71,700
2021/01/15 2,234 2,234 2,163 2,163 67,500
2021/01/14 2,210 2,223 2,194 2,216 67,000
2021/01/13 2,218 2,221 2,197 2,207 46,600
2021/01/12 2,195 2,282 2,195 2,242 73,300
2021/01/08 2,196 2,244 2,174 2,227 72,700
2021/01/07 2,174 2,207 2,170 2,189 52,400
2021/01/06 2,142 2,158 2,128 2,138 39,200
2021/01/05 2,138 2,149 2,120 2,147 35,600
2021/01/04 2,182 2,182 2,127 2,145 31,900

このページの先頭へ