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
2023/12/29 2,480 2,489 2,465 2,486 53,200
2023/12/28 2,476 2,493 2,475 2,480 39,900
2023/12/27 2,475 2,504 2,462 2,475 70,400
2023/12/26 2,475 2,485 2,463 2,475 69,300
2023/12/25 2,475 2,488 2,446 2,465 41,700
2023/12/22 2,431 2,466 2,428 2,459 52,500
2023/12/21 2,452 2,459 2,420 2,440 86,800
2023/12/20 2,423 2,465 2,423 2,452 61,600
2023/12/19 2,457 2,475 2,436 2,459 60,100
2023/12/18 2,425 2,449 2,415 2,447 51,100
2023/12/15 2,540 2,540 2,462 2,475 127,600
2023/12/14 2,539 2,566 2,526 2,532 51,700
2023/12/13 2,555 2,560 2,512 2,531 45,400
2023/12/12 2,561 2,561 2,523 2,542 51,500
2023/12/11 2,571 2,587 2,519 2,554 53,900
2023/12/08 2,578 2,629 2,566 2,579 62,400
2023/12/07 2,564 2,613 2,556 2,578 65,500
2023/12/06 2,508 2,576 2,503 2,566 52,300
2023/12/05 2,546 2,546 2,503 2,512 55,800
2023/12/04 2,500 2,568 2,496 2,553 71,100
2023/12/01 2,532 2,548 2,524 2,537 31,600
2023/11/30 2,475 2,521 2,464 2,506 72,100
2023/11/29 2,541 2,541 2,473 2,479 39,000
2023/11/28 2,541 2,549 2,524 2,549 29,100
2023/11/27 2,504 2,543 2,504 2,522 23,000
2023/11/24 2,553 2,554 2,484 2,504 38,800
2023/11/22 2,506 2,549 2,489 2,541 47,700
2023/11/21 2,475 2,492 2,446 2,475 53,600
2023/11/20 2,500 2,520 2,471 2,475 37,200
2023/11/17 2,476 2,498 2,474 2,492 39,500
2023/11/16 2,476 2,498 2,457 2,476 41,300
2023/11/15 2,460 2,483 2,452 2,465 56,800
2023/11/14 2,515 2,515 2,471 2,475 36,300
2023/11/13 2,500 2,516 2,475 2,487 50,600
2023/11/10 2,475 2,481 2,432 2,470 57,500
2023/11/09 2,439 2,484 2,439 2,475 80,300
2023/11/08 2,440 2,454 2,418 2,452 83,000
2023/11/07 2,429 2,453 2,420 2,440 69,300
2023/11/06 2,437 2,437 2,363 2,406 90,900
2023/11/02 2,413 2,462 2,395 2,422 95,200
2023/11/01 2,297 2,373 2,283 2,363 162,700
2023/10/31 2,402 2,490 2,387 2,447 172,400
2023/10/30 2,437 2,443 2,397 2,402 215,700
2023/10/27 2,427 2,447 2,418 2,447 70,100
2023/10/26 2,410 2,431 2,382 2,399 56,900
2023/10/25 2,426 2,427 2,400 2,401 49,000
2023/10/24 2,430 2,430 2,365 2,407 104,100
2023/10/23 2,407 2,418 2,392 2,392 56,300
2023/10/20 2,429 2,440 2,411 2,423 41,300
2023/10/19 2,440 2,445 2,422 2,430 58,300
2023/10/18 2,432 2,433 2,408 2,428 40,700
2023/10/17 2,430 2,450 2,415 2,430 54,100
2023/10/16 2,410 2,410 2,377 2,407 49,500
2023/10/13 2,423 2,432 2,404 2,406 35,600
2023/10/12 2,411 2,438 2,392 2,431 45,700
2023/10/11 2,485 2,485 2,412 2,412 70,100
2023/10/10 2,442 2,499 2,436 2,481 192,200
2023/10/06 2,372 2,412 2,372 2,392 52,800
2023/10/05 2,326 2,389 2,326 2,386 104,900
2023/10/04 2,318 2,334 2,289 2,289 118,500
2023/10/03 2,365 2,369 2,322 2,350 109,400
2023/10/02 2,409 2,431 2,372 2,373 83,100
2023/09/29 2,400 2,420 2,366 2,385 62,500
2023/09/28 2,426 2,426 2,386 2,409 77,300
2023/09/27 2,403 2,432 2,388 2,430 71,700
2023/09/26 2,399 2,413 2,379 2,409 72,500
2023/09/25 2,369 2,394 2,352 2,386 59,400
2023/09/22 2,333 2,357 2,331 2,349 67,900
2023/09/21 2,339 2,356 2,333 2,348 82,600
2023/09/20 2,363 2,374 2,342 2,347 79,700
2023/09/19 2,349 2,369 2,334 2,369 72,300
2023/09/15 2,369 2,377 2,335 2,350 113,500
2023/09/14 2,350 2,385 2,344 2,358 83,900
2023/09/13 2,368 2,368 2,341 2,346 113,100
2023/09/12 2,374 2,388 2,355 2,368 99,600
2023/09/11 2,420 2,424 2,347 2,363 113,800
2023/09/08 2,409 2,431 2,409 2,410 139,400
2023/09/07 2,375 2,427 2,375 2,409 111,600
2023/09/06 2,393 2,399 2,379 2,394 84,600
2023/09/05 2,482 2,482 2,388 2,400 115,900
2023/09/04 2,545 2,551 2,482 2,485 88,500
2023/09/01 2,522 2,557 2,522 2,550 68,000
2023/08/31 2,523 2,539 2,516 2,518 90,100
2023/08/30 2,516 2,520 2,479 2,520 49,700
2023/08/29 2,499 2,534 2,494 2,519 42,300
2023/08/28 2,504 2,514 2,490 2,512 53,900
2023/08/25 2,474 2,479 2,452 2,474 53,000
2023/08/24 2,472 2,510 2,470 2,509 47,200
2023/08/23 2,440 2,485 2,431 2,472 47,100
2023/08/22 2,505 2,505 2,432 2,463 55,000
2023/08/21 2,499 2,515 2,488 2,505 73,700
2023/08/18 2,465 2,490 2,458 2,479 93,200
2023/08/17 2,478 2,488 2,458 2,484 142,500
2023/08/16 2,442 2,484 2,438 2,467 101,500
2023/08/15 2,493 2,504 2,472 2,475 64,400
2023/08/14 2,480 2,492 2,449 2,489 81,800
2023/08/10 2,457 2,489 2,429 2,480 71,300
2023/08/09 2,450 2,460 2,426 2,450 78,400
2023/08/08 2,450 2,480 2,449 2,450 98,100
2023/08/07 2,411 2,470 2,411 2,422 117,600
2023/08/04 2,426 2,426 2,389 2,411 82,800
2023/08/03 2,374 2,415 2,352 2,409 209,500
2023/08/02 2,300 2,363 2,300 2,355 105,400
2023/08/01 2,223 2,290 2,142 2,283 306,000
2023/07/31 2,228 2,258 2,222 2,232 97,900
2023/07/28 2,150 2,184 2,140 2,181 82,200
2023/07/27 2,201 2,201 2,172 2,184 33,500
2023/07/26 2,216 2,221 2,196 2,215 32,800
2023/07/25 2,183 2,205 2,183 2,205 29,800
2023/07/24 2,188 2,207 2,186 2,195 35,800
2023/07/21 2,198 2,199 2,179 2,188 50,200
2023/07/20 2,258 2,258 2,188 2,193 29,300
2023/07/19 2,277 2,277 2,235 2,243 51,000
2023/07/18 2,218 2,257 2,214 2,232 29,400
2023/07/14 2,231 2,232 2,195 2,218 44,000
2023/07/13 2,228 2,230 2,201 2,218 51,700
2023/07/12 2,272 2,273 2,206 2,206 42,700
2023/07/11 2,231 2,266 2,231 2,251 81,800
2023/07/10 2,261 2,278 2,245 2,250 70,000
2023/07/07 2,236 2,260 2,204 2,239 66,700
2023/07/06 2,250 2,264 2,222 2,248 49,900
2023/07/05 2,302 2,309 2,272 2,276 73,200
2023/07/04 2,334 2,339 2,309 2,329 93,200
2023/07/03 2,288 2,353 2,288 2,336 129,600
2023/06/30 2,302 2,324 2,268 2,283 88,600
2023/06/29 2,272 2,309 2,272 2,299 264,300
2023/06/28 2,235 2,282 2,231 2,280 80,500
2023/06/27 2,241 2,252 2,219 2,225 48,200
2023/06/26 2,250 2,271 2,232 2,255 56,500
2023/06/23 2,280 2,294 2,220 2,248 67,000
2023/06/22 2,249 2,289 2,237 2,275 91,400
2023/06/21 2,225 2,269 2,222 2,236 74,100
2023/06/20 2,255 2,269 2,234 2,246 44,700
2023/06/19 2,273 2,302 2,258 2,272 50,700
2023/06/16 2,268 2,286 2,232 2,272 256,300
2023/06/15 2,243 2,286 2,239 2,283 159,300
2023/06/14 2,230 2,244 2,217 2,229 146,100
2023/06/13 2,220 2,241 2,215 2,215 64,300
2023/06/12 2,176 2,222 2,176 2,220 56,000
2023/06/09 2,178 2,178 2,158 2,169 76,800
2023/06/08 2,154 2,176 2,139 2,147 55,800
2023/06/07 2,189 2,189 2,140 2,142 95,300
2023/06/06 2,099 2,158 2,099 2,148 51,800
2023/06/05 2,146 2,146 2,118 2,142 64,000
2023/06/02 2,046 2,098 2,046 2,096 61,600
2023/06/01 2,006 2,050 2,006 2,041 75,800
2023/05/31 2,000 2,016 1,986 2,007 141,500
2023/05/30 2,021 2,033 2,001 2,018 62,900
2023/05/29 2,091 2,091 2,046 2,046 49,200
2023/05/26 2,094 2,099 2,059 2,059 65,100
2023/05/25 2,084 2,107 2,084 2,094 48,400
2023/05/24 2,129 2,136 2,108 2,111 37,300
2023/05/23 2,163 2,167 2,122 2,129 49,500
2023/05/22 2,160 2,161 2,144 2,152 36,900
2023/05/19 2,181 2,190 2,159 2,175 58,900
2023/05/18 2,197 2,197 2,166 2,174 44,300
2023/05/17 2,187 2,195 2,168 2,184 68,700
2023/05/16 2,172 2,187 2,151 2,187 53,600
2023/05/15 2,147 2,159 2,140 2,156 53,800
2023/05/12 2,136 2,139 2,122 2,139 63,400
2023/05/11 2,172 2,172 2,136 2,136 51,400
2023/05/10 2,185 2,194 2,177 2,194 79,100
2023/05/09 2,159 2,196 2,147 2,188 75,200
2023/05/08 2,140 2,164 2,137 2,145 49,300
2023/05/02 2,181 2,181 2,148 2,157 37,400
2023/05/01 2,182 2,197 2,169 2,181 69,800
2023/04/28 2,152 2,200 2,152 2,176 113,200
2023/04/27 2,097 2,140 2,075 2,110 186,500
2023/04/26 2,102 2,104 2,075 2,097 43,600
2023/04/25 2,110 2,139 2,110 2,122 46,900
2023/04/24 2,093 2,094 2,075 2,089 67,300
2023/04/21 2,090 2,098 2,071 2,093 44,700
2023/04/20 2,082 2,092 2,076 2,079 29,500
2023/04/19 2,084 2,086 2,061 2,073 41,500
2023/04/18 2,090 2,099 2,081 2,084 55,100
2023/04/17 2,070 2,083 2,062 2,075 37,800
2023/04/14 2,048 2,064 2,045 2,054 55,700
2023/04/13 2,041 2,049 2,029 2,044 32,900
2023/04/12 2,017 2,052 2,009 2,040 65,200
2023/04/11 2,052 2,052 2,011 2,014 37,800
2023/04/10 2,055 2,059 2,017 2,025 33,700
2023/04/07 2,012 2,041 2,012 2,035 29,700
2023/04/06 2,020 2,031 2,009 2,012 62,100
2023/04/05 2,101 2,101 2,024 2,036 80,800
2023/04/04 2,124 2,136 2,112 2,134 57,300
2023/04/03 2,108 2,122 2,092 2,116 39,700
2023/03/31 2,072 2,086 2,071 2,079 56,200
2023/03/30 2,067 2,081 2,056 2,064 37,400
2023/03/29 2,069 2,088 2,063 2,083 64,700
2023/03/28 2,026 2,055 2,026 2,051 66,000
2023/03/27 2,043 2,056 2,038 2,047 27,700
2023/03/24 2,044 2,052 2,029 2,038 37,500
2023/03/23 2,003 2,049 2,003 2,047 25,800
2023/03/22 2,070 2,070 2,040 2,041 47,700
2023/03/20 1,997 2,024 1,993 2,020 72,300
2023/03/17 2,065 2,065 2,028 2,032 47,900
2023/03/16 2,043 2,062 2,036 2,043 52,000
2023/03/15 2,054 2,071 2,048 2,071 47,000
2023/03/14 2,042 2,045 1,990 2,034 93,700
2023/03/13 2,101 2,101 2,060 2,084 43,000
2023/03/10 2,119 2,131 2,099 2,122 72,400
2023/03/09 2,100 2,140 2,096 2,132 196,300
2023/03/08 2,080 2,099 2,021 2,087 41,700
2023/03/07 2,070 2,095 2,062 2,080 37,800
2023/03/06 2,054 2,070 2,036 2,065 34,800
2023/03/03 2,032 2,053 2,021 2,044 59,700
2023/03/02 2,013 2,024 2,005 2,016 39,600
2023/03/01 1,984 2,009 1,984 2,004 42,900
2023/02/28 2,005 2,005 1,968 1,976 88,400
2023/02/27 1,937 1,996 1,937 1,990 41,800
2023/02/24 1,936 1,964 1,936 1,947 29,100
2023/02/22 1,948 1,948 1,931 1,937 33,300
2023/02/21 1,933 1,962 1,933 1,956 20,900
2023/02/20 1,936 1,940 1,930 1,933 23,500
2023/02/17 1,922 1,940 1,920 1,930 33,300
2023/02/16 1,947 1,958 1,924 1,933 31,100
2023/02/15 1,970 1,970 1,926 1,930 20,700
2023/02/14 1,953 1,957 1,945 1,957 27,800
2023/02/13 1,942 1,942 1,902 1,919 23,500
2023/02/10 1,901 1,958 1,901 1,942 27,600
2023/02/09 1,920 1,944 1,920 1,941 28,300
2023/02/08 1,939 1,961 1,938 1,945 35,000
2023/02/07 1,948 1,952 1,931 1,936 20,200
2023/02/06 1,934 1,951 1,928 1,937 37,800
2023/02/03 1,941 1,949 1,907 1,910 31,600
2023/02/02 1,959 1,966 1,940 1,950 51,500
2023/02/01 1,981 1,990 1,933 1,935 53,900
2023/01/31 1,936 1,973 1,936 1,967 71,700
2023/01/30 1,892 1,932 1,889 1,929 74,800
2023/01/27 1,911 1,914 1,868 1,887 72,200
2023/01/26 1,934 1,934 1,907 1,910 49,000
2023/01/25 1,927 1,941 1,920 1,934 38,100
2023/01/24 1,927 1,939 1,916 1,935 51,500
2023/01/23 1,895 1,912 1,887 1,908 48,500
2023/01/20 1,870 1,889 1,869 1,870 42,700
2023/01/19 1,899 1,900 1,862 1,868 45,500
2023/01/18 1,895 1,925 1,882 1,909 69,600
2023/01/17 1,881 1,890 1,874 1,884 27,700
2023/01/16 1,871 1,885 1,862 1,870 52,200
2023/01/13 1,835 1,879 1,835 1,871 69,800
2023/01/12 1,827 1,851 1,827 1,845 38,500
2023/01/11 1,825 1,834 1,820 1,827 40,800
2023/01/10 1,819 1,836 1,813 1,821 52,400
2023/01/06 1,819 1,824 1,799 1,809 51,600
2023/01/05 1,830 1,839 1,800 1,831 71,300
2023/01/04 1,878 1,878 1,840 1,856 66,400

このページの先頭へ