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
2026/03/27 2,201 2,214 2,183 2,204 65,900
2026/03/26 2,226 2,226 2,177 2,200 47,600
2026/03/25 2,208 2,224 2,198 2,212 87,700
2026/03/24 2,170 2,182 2,148 2,166 98,100
2026/03/23 2,177 2,177 2,130 2,130 95,600
2026/03/19 2,300 2,305 2,243 2,243 106,500
2026/03/18 2,312 2,343 2,312 2,343 58,400
2026/03/17 2,340 2,358 2,320 2,320 44,300
2026/03/16 2,360 2,360 2,317 2,319 55,400
2026/03/13 2,332 2,401 2,332 2,361 91,000
2026/03/12 2,402 2,425 2,360 2,375 89,100
2026/03/11 2,416 2,473 2,416 2,444 118,200
2026/03/10 2,374 2,413 2,372 2,403 119,700
2026/03/09 2,345 2,362 2,297 2,324 114,600
2026/03/06 2,387 2,445 2,372 2,445 70,300
2026/03/05 2,456 2,492 2,412 2,437 92,400
2026/03/04 2,389 2,404 2,318 2,356 158,200
2026/03/03 2,545 2,545 2,460 2,477 117,500
2026/03/02 2,499 2,547 2,470 2,530 131,700
2026/02/27 2,435 2,494 2,412 2,484 97,600
2026/02/26 2,439 2,479 2,415 2,429 100,900
2026/02/25 2,392 2,446 2,349 2,424 158,800
2026/02/24 2,256 2,368 2,253 2,356 156,100
2026/02/20 2,275 2,297 2,248 2,258 40,800
2026/02/19 2,271 2,289 2,253 2,281 58,600
2026/02/18 2,288 2,297 2,271 2,271 37,700
2026/02/17 2,269 2,289 2,252 2,273 56,500
2026/02/16 2,269 2,279 2,250 2,270 53,400
2026/02/13 2,310 2,310 2,241 2,249 67,200
2026/02/12 2,278 2,327 2,268 2,315 70,300
2026/02/10 2,256 2,301 2,250 2,283 76,300
2026/02/09 2,284 2,284 2,236 2,256 86,300
2026/02/06 2,220 2,235 2,175 2,235 98,000
2026/02/05 2,160 2,246 2,149 2,186 184,400
2026/02/04 2,090 2,136 2,089 2,127 146,000
2026/02/03 2,067 2,094 2,052 2,094 191,800
2026/02/02 2,060 2,097 2,028 2,052 155,600
2026/01/30 2,088 2,109 2,064 2,078 101,300
2026/01/29 2,077 2,093 2,055 2,088 65,700
2026/01/28 2,108 2,110 2,072 2,076 43,300
2026/01/27 2,126 2,133 2,108 2,123 58,000
2026/01/26 2,150 2,155 2,124 2,134 51,600
2026/01/23 2,153 2,179 2,153 2,173 33,300
2026/01/22 2,151 2,181 2,146 2,165 55,900
2026/01/21 2,135 2,160 2,121 2,143 47,100
2026/01/20 2,153 2,154 2,138 2,149 70,000
2026/01/19 2,166 2,167 2,127 2,153 52,300
2026/01/16 2,155 2,164 2,136 2,162 59,300
2026/01/15 2,154 2,166 2,150 2,158 41,900
2026/01/14 2,142 2,152 2,132 2,152 73,000
2026/01/13 2,157 2,157 2,130 2,142 83,000
2026/01/09 2,146 2,155 2,129 2,129 60,700
2026/01/08 2,173 2,173 2,141 2,141 34,500
2026/01/07 2,150 2,191 2,150 2,178 52,500
2026/01/06 2,167 2,172 2,139 2,167 95,300
2026/01/05 2,131 2,186 2,131 2,173 80,600

このページの先頭へ