旭有機材(4216)の株価時系列情報
旭有機材(4216)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 3,945 | 4,000 | 3,915 | 3,980 | 51,100 |
| 2025/06/16 | 3,910 | 3,945 | 3,880 | 3,915 | 42,200 |
| 2025/06/13 | 3,835 | 3,885 | 3,790 | 3,870 | 35,100 |
| 2025/06/12 | 3,840 | 3,855 | 3,810 | 3,845 | 32,500 |
| 2025/06/11 | 3,775 | 3,835 | 3,735 | 3,830 | 39,100 |
| 2025/06/10 | 3,820 | 3,850 | 3,750 | 3,750 | 40,200 |
| 2025/06/09 | 3,830 | 3,830 | 3,760 | 3,785 | 24,100 |
| 2025/06/06 | 3,840 | 3,845 | 3,815 | 3,830 | 19,300 |
| 2025/06/05 | 3,810 | 3,840 | 3,795 | 3,815 | 24,100 |
| 2025/06/04 | 3,860 | 3,890 | 3,835 | 3,845 | 20,600 |
| 2025/06/03 | 3,910 | 3,910 | 3,855 | 3,855 | 23,500 |
| 2025/06/02 | 3,920 | 3,965 | 3,885 | 3,900 | 30,900 |
| 2025/05/30 | 3,845 | 3,925 | 3,830 | 3,925 | 63,300 |
| 2025/05/29 | 3,885 | 3,910 | 3,860 | 3,880 | 31,500 |
| 2025/05/28 | 3,925 | 3,935 | 3,850 | 3,850 | 41,200 |
| 2025/05/27 | 3,865 | 3,905 | 3,845 | 3,895 | 37,200 |
| 2025/05/26 | 3,865 | 3,880 | 3,850 | 3,860 | 20,900 |
| 2025/05/23 | 3,870 | 3,905 | 3,865 | 3,865 | 26,900 |
| 2025/05/22 | 3,850 | 3,865 | 3,825 | 3,840 | 31,700 |
| 2025/05/21 | 3,885 | 3,895 | 3,850 | 3,875 | 36,000 |
| 2025/05/20 | 3,850 | 3,885 | 3,830 | 3,865 | 46,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,765 | 3,830 | 54,800 |
| 2025/05/16 | 3,900 | 3,910 | 3,805 | 3,850 | 76,000 |
| 2025/05/15 | 3,925 | 4,000 | 3,925 | 3,970 | 49,800 |
| 2025/05/14 | 3,950 | 4,010 | 3,920 | 3,980 | 50,500 |
| 2025/05/13 | 3,970 | 4,025 | 3,925 | 3,950 | 60,900 |
| 2025/05/12 | 3,865 | 3,910 | 3,850 | 3,900 | 30,800 |
| 2025/05/09 | 3,785 | 3,860 | 3,770 | 3,830 | 89,900 |
| 2025/05/08 | 3,745 | 3,765 | 3,690 | 3,760 | 28,500 |
| 2025/05/07 | 3,745 | 3,755 | 3,705 | 3,745 | 26,400 |
| 2025/05/02 | 3,745 | 3,765 | 3,695 | 3,745 | 24,400 |
| 2025/05/01 | 3,740 | 3,745 | 3,710 | 3,725 | 24,900 |
| 2025/04/30 | 3,755 | 3,770 | 3,715 | 3,740 | 43,700 |
| 2025/04/28 | 3,750 | 3,770 | 3,720 | 3,720 | 35,800 |
| 2025/04/25 | 3,715 | 3,750 | 3,695 | 3,745 | 23,800 |
| 2025/04/24 | 3,695 | 3,730 | 3,680 | 3,715 | 26,400 |
| 2025/04/23 | 3,650 | 3,680 | 3,640 | 3,680 | 58,100 |
| 2025/04/22 | 3,600 | 3,625 | 3,575 | 3,600 | 30,300 |
| 2025/04/21 | 3,540 | 3,595 | 3,540 | 3,555 | 27,700 |
| 2025/04/18 | 3,595 | 3,600 | 3,535 | 3,580 | 29,500 |
| 2025/04/17 | 3,505 | 3,580 | 3,460 | 3,580 | 47,000 |
| 2025/04/16 | 3,510 | 3,535 | 3,440 | 3,505 | 67,300 |
| 2025/04/15 | 3,515 | 3,525 | 3,480 | 3,525 | 48,600 |
| 2025/04/14 | 3,490 | 3,490 | 3,440 | 3,485 | 54,900 |
| 2025/04/11 | 3,375 | 3,460 | 3,255 | 3,460 | 68,400 |
| 2025/04/10 | 3,370 | 3,425 | 3,335 | 3,425 | 96,700 |
| 2025/04/09 | 3,225 | 3,225 | 3,085 | 3,130 | 69,900 |
| 2025/04/08 | 3,165 | 3,350 | 3,165 | 3,325 | 74,200 |
| 2025/04/07 | 2,971 | 3,120 | 2,949 | 3,095 | 76,100 |
| 2025/04/04 | 3,390 | 3,395 | 3,200 | 3,300 | 86,500 |
| 2025/04/03 | 3,475 | 3,525 | 3,450 | 3,525 | 55,200 |
| 2025/04/02 | 3,615 | 3,645 | 3,585 | 3,615 | 37,100 |
| 2025/04/01 | 3,625 | 3,655 | 3,610 | 3,615 | 25,800 |
| 2025/03/31 | 3,685 | 3,685 | 3,610 | 3,625 | 48,400 |
| 2025/03/28 | 3,855 | 3,885 | 3,765 | 3,770 | 40,400 |
| 2025/03/27 | 3,860 | 3,905 | 3,855 | 3,895 | 37,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,865 | 3,880 | 28,800 |
| 2025/03/25 | 3,845 | 3,895 | 3,835 | 3,875 | 26,300 |
| 2025/03/24 | 3,895 | 3,900 | 3,840 | 3,845 | 43,700 |
| 2025/03/21 | 3,945 | 3,965 | 3,920 | 3,930 | 26,600 |
| 2025/03/19 | 3,935 | 3,980 | 3,935 | 3,950 | 25,700 |
| 2025/03/18 | 3,935 | 3,970 | 3,905 | 3,965 | 50,300 |
| 2025/03/17 | 3,895 | 3,955 | 3,895 | 3,920 | 69,800 |
| 2025/03/14 | 3,880 | 3,915 | 3,865 | 3,895 | 58,600 |
| 2025/03/13 | 3,835 | 3,910 | 3,835 | 3,885 | 73,700 |
| 2025/03/12 | 3,865 | 3,900 | 3,835 | 3,835 | 63,100 |
| 2025/03/11 | 3,890 | 3,920 | 3,810 | 3,880 | 39,500 |
| 2025/03/10 | 3,920 | 3,960 | 3,900 | 3,925 | 33,600 |
| 2025/03/07 | 3,960 | 3,970 | 3,910 | 3,940 | 37,300 |
| 2025/03/06 | 3,930 | 3,990 | 3,925 | 3,970 | 57,200 |
| 2025/03/05 | 3,880 | 3,915 | 3,855 | 3,860 | 43,600 |
| 2025/03/04 | 3,920 | 3,955 | 3,835 | 3,920 | 49,700 |
| 2025/03/03 | 3,885 | 3,930 | 3,885 | 3,925 | 60,700 |
| 2025/02/28 | 3,860 | 3,880 | 3,820 | 3,860 | 64,100 |
| 2025/02/27 | 3,845 | 3,900 | 3,845 | 3,890 | 51,800 |
| 2025/02/26 | 3,895 | 3,895 | 3,830 | 3,855 | 46,200 |
| 2025/02/25 | 3,860 | 3,925 | 3,845 | 3,870 | 50,500 |
| 2025/02/21 | 4,000 | 4,000 | 3,865 | 3,875 | 88,200 |
| 2025/02/20 | 4,045 | 4,050 | 3,990 | 4,010 | 40,500 |
| 2025/02/19 | 4,050 | 4,070 | 4,025 | 4,040 | 36,600 |
| 2025/02/18 | 4,035 | 4,080 | 4,030 | 4,045 | 30,900 |
| 2025/02/17 | 4,065 | 4,065 | 4,030 | 4,035 | 30,100 |
| 2025/02/14 | 4,085 | 4,110 | 4,075 | 4,075 | 22,100 |
| 2025/02/13 | 4,075 | 4,120 | 4,055 | 4,100 | 24,500 |
| 2025/02/12 | 4,090 | 4,110 | 4,055 | 4,070 | 57,100 |
| 2025/02/10 | 4,140 | 4,145 | 4,030 | 4,100 | 79,700 |
| 2025/02/07 | 4,240 | 4,295 | 4,190 | 4,260 | 28,400 |
| 2025/02/06 | 4,195 | 4,225 | 4,180 | 4,210 | 22,400 |
| 2025/02/05 | 4,240 | 4,260 | 4,180 | 4,210 | 39,300 |
| 2025/02/04 | 4,185 | 4,240 | 4,120 | 4,200 | 38,700 |
| 2025/02/03 | 4,070 | 4,180 | 4,025 | 4,140 | 111,200 |
| 2025/01/31 | 4,410 | 4,415 | 4,340 | 4,350 | 24,800 |
| 2025/01/30 | 4,420 | 4,455 | 4,385 | 4,410 | 29,300 |
| 2025/01/29 | 4,515 | 4,570 | 4,435 | 4,450 | 55,800 |
| 2025/01/28 | 4,360 | 4,495 | 4,335 | 4,465 | 86,100 |
| 2025/01/27 | 4,330 | 4,385 | 4,285 | 4,345 | 36,300 |
| 2025/01/24 | 4,270 | 4,310 | 4,240 | 4,280 | 19,600 |
| 2025/01/23 | 4,295 | 4,295 | 4,240 | 4,265 | 27,000 |
| 2025/01/22 | 4,240 | 4,285 | 4,225 | 4,275 | 25,800 |
| 2025/01/21 | 4,240 | 4,240 | 4,195 | 4,240 | 25,500 |
| 2025/01/20 | 4,230 | 4,260 | 4,195 | 4,210 | 17,000 |
| 2025/01/17 | 4,255 | 4,260 | 4,195 | 4,245 | 41,800 |
| 2025/01/16 | 4,305 | 4,325 | 4,245 | 4,245 | 25,600 |
| 2025/01/15 | 4,320 | 4,350 | 4,280 | 4,305 | 27,900 |
| 2025/01/14 | 4,320 | 4,345 | 4,255 | 4,270 | 39,700 |
| 2025/01/10 | 4,340 | 4,370 | 4,305 | 4,350 | 34,600 |
| 2025/01/09 | 4,330 | 4,345 | 4,315 | 4,340 | 27,900 |
| 2025/01/08 | 4,355 | 4,390 | 4,330 | 4,335 | 42,300 |
| 2025/01/07 | 4,470 | 4,470 | 4,365 | 4,380 | 38,400 |
| 2025/01/06 | 4,470 | 4,470 | 4,420 | 4,430 | 45,900 |
| 2024/12/30 | 4,465 | 4,510 | 4,465 | 4,490 | 26,300 |
| 2024/12/27 | 4,500 | 4,500 | 4,450 | 4,495 | 24,900 |
| 2024/12/26 | 4,470 | 4,470 | 4,420 | 4,445 | 52,700 |
| 2024/12/25 | 4,415 | 4,415 | 4,365 | 4,400 | 18,800 |
| 2024/12/24 | 4,420 | 4,420 | 4,360 | 4,380 | 29,900 |
| 2024/12/23 | 4,490 | 4,515 | 4,400 | 4,400 | 45,100 |
| 2024/12/20 | 4,480 | 4,495 | 4,445 | 4,455 | 50,400 |
| 2024/12/19 | 4,390 | 4,495 | 4,385 | 4,480 | 99,100 |
| 2024/12/18 | 4,460 | 4,470 | 4,445 | 4,445 | 26,300 |
| 2024/12/17 | 4,450 | 4,480 | 4,440 | 4,460 | 27,500 |
| 2024/12/16 | 4,500 | 4,515 | 4,450 | 4,470 | 49,100 |
| 2024/12/13 | 4,415 | 4,510 | 4,415 | 4,470 | 52,800 |
| 2024/12/12 | 4,465 | 4,510 | 4,405 | 4,465 | 37,200 |
| 2024/12/11 | 4,470 | 4,500 | 4,390 | 4,430 | 83,700 |
| 2024/12/10 | 4,450 | 4,530 | 4,400 | 4,455 | 60,500 |
| 2024/12/09 | 4,310 | 4,385 | 4,285 | 4,350 | 28,600 |
| 2024/12/06 | 4,415 | 4,420 | 4,280 | 4,280 | 24,100 |
| 2024/12/05 | 4,390 | 4,445 | 4,365 | 4,420 | 43,600 |
| 2024/12/04 | 4,400 | 4,450 | 4,330 | 4,365 | 31,100 |
| 2024/12/03 | 4,275 | 4,445 | 4,275 | 4,400 | 69,300 |
| 2024/12/02 | 4,270 | 4,320 | 4,260 | 4,285 | 25,500 |
| 2024/11/29 | 4,230 | 4,280 | 4,230 | 4,235 | 16,200 |
| 2024/11/28 | 4,220 | 4,305 | 4,215 | 4,280 | 28,500 |
| 2024/11/27 | 4,330 | 4,330 | 4,185 | 4,200 | 38,900 |
| 2024/11/26 | 4,300 | 4,330 | 4,230 | 4,315 | 34,200 |
| 2024/11/25 | 4,275 | 4,320 | 4,265 | 4,300 | 37,500 |
| 2024/11/22 | 4,230 | 4,300 | 4,230 | 4,270 | 30,900 |
| 2024/11/21 | 4,300 | 4,335 | 4,230 | 4,240 | 26,200 |
| 2024/11/20 | 4,310 | 4,310 | 4,235 | 4,300 | 24,400 |
| 2024/11/19 | 4,185 | 4,315 | 4,185 | 4,315 | 66,300 |
| 2024/11/18 | 4,000 | 4,120 | 3,990 | 4,120 | 34,300 |
| 2024/11/15 | 4,025 | 4,065 | 4,000 | 4,005 | 50,900 |
| 2024/11/14 | 4,010 | 4,060 | 3,990 | 3,990 | 43,100 |
| 2024/11/13 | 4,190 | 4,200 | 4,060 | 4,065 | 51,000 |
| 2024/11/12 | 4,210 | 4,245 | 4,195 | 4,220 | 26,600 |
| 2024/11/11 | 4,185 | 4,220 | 4,180 | 4,195 | 29,400 |
| 2024/11/08 | 4,265 | 4,280 | 4,190 | 4,225 | 34,200 |
| 2024/11/07 | 4,195 | 4,265 | 4,195 | 4,220 | 45,500 |
| 2024/11/06 | 4,090 | 4,210 | 4,080 | 4,195 | 48,100 |
| 2024/11/05 | 4,135 | 4,135 | 4,045 | 4,100 | 35,700 |
| 2024/11/01 | 4,065 | 4,150 | 4,030 | 4,065 | 65,200 |
| 2024/10/31 | 4,155 | 4,170 | 4,085 | 4,125 | 49,700 |
| 2024/10/30 | 4,120 | 4,160 | 4,095 | 4,125 | 81,300 |
| 2024/10/29 | 4,075 | 4,125 | 4,075 | 4,100 | 17,700 |
| 2024/10/28 | 4,000 | 4,085 | 3,990 | 4,065 | 30,200 |
| 2024/10/25 | 4,060 | 4,060 | 3,970 | 3,985 | 34,600 |
| 2024/10/24 | 4,015 | 4,055 | 3,990 | 4,035 | 25,800 |
| 2024/10/23 | 4,010 | 4,075 | 4,010 | 4,030 | 26,300 |
| 2024/10/22 | 4,100 | 4,130 | 4,030 | 4,030 | 40,800 |
| 2024/10/21 | 4,105 | 4,170 | 4,105 | 4,140 | 24,300 |
| 2024/10/18 | 4,150 | 4,160 | 4,105 | 4,145 | 24,400 |
| 2024/10/17 | 4,165 | 4,175 | 4,095 | 4,110 | 48,600 |
| 2024/10/16 | 4,160 | 4,185 | 4,135 | 4,160 | 34,400 |
| 2024/10/15 | 4,230 | 4,280 | 4,200 | 4,220 | 37,400 |
| 2024/10/11 | 4,245 | 4,250 | 4,215 | 4,220 | 33,600 |
| 2024/10/10 | 4,250 | 4,265 | 4,220 | 4,255 | 35,300 |
| 2024/10/09 | 4,220 | 4,245 | 4,180 | 4,230 | 26,400 |
| 2024/10/08 | 4,210 | 4,275 | 4,200 | 4,210 | 42,800 |
| 2024/10/07 | 4,280 | 4,280 | 4,220 | 4,220 | 35,800 |
| 2024/10/04 | 4,220 | 4,255 | 4,195 | 4,210 | 98,700 |
| 2024/10/03 | 4,225 | 4,270 | 4,210 | 4,220 | 34,800 |
| 2024/10/02 | 4,100 | 4,200 | 4,100 | 4,155 | 77,600 |
| 2024/10/01 | 4,115 | 4,155 | 4,080 | 4,130 | 25,000 |
| 2024/09/30 | 4,005 | 4,085 | 4,005 | 4,070 | 41,200 |
| 2024/09/27 | 4,160 | 4,200 | 4,115 | 4,185 | 42,500 |
| 2024/09/26 | 4,115 | 4,165 | 4,050 | 4,155 | 59,800 |
| 2024/09/25 | 4,025 | 4,060 | 4,005 | 4,055 | 34,800 |
| 2024/09/24 | 4,085 | 4,110 | 4,015 | 4,020 | 38,800 |
| 2024/09/20 | 4,065 | 4,135 | 4,035 | 4,075 | 63,800 |
| 2024/09/19 | 3,945 | 4,005 | 3,940 | 3,975 | 33,500 |
| 2024/09/18 | 3,880 | 3,895 | 3,845 | 3,890 | 24,200 |
| 2024/09/17 | 3,855 | 3,890 | 3,780 | 3,840 | 29,100 |
| 2024/09/13 | 3,890 | 3,910 | 3,840 | 3,840 | 27,100 |
| 2024/09/12 | 3,860 | 3,920 | 3,835 | 3,905 | 58,200 |
| 2024/09/11 | 3,845 | 3,865 | 3,700 | 3,745 | 72,000 |
| 2024/09/10 | 3,835 | 3,880 | 3,825 | 3,860 | 20,400 |
| 2024/09/09 | 3,730 | 3,840 | 3,725 | 3,810 | 40,500 |
| 2024/09/06 | 3,875 | 3,900 | 3,830 | 3,845 | 36,000 |
| 2024/09/05 | 3,910 | 3,995 | 3,875 | 3,875 | 83,800 |
| 2024/09/04 | 4,025 | 4,065 | 3,950 | 3,970 | 66,600 |
| 2024/09/03 | 4,135 | 4,175 | 4,135 | 4,165 | 33,400 |
| 2024/09/02 | 4,215 | 4,215 | 4,145 | 4,150 | 33,400 |
| 2024/08/30 | 4,130 | 4,200 | 4,130 | 4,190 | 41,900 |
| 2024/08/29 | 4,120 | 4,145 | 4,075 | 4,145 | 48,500 |
| 2024/08/28 | 4,190 | 4,200 | 4,110 | 4,130 | 37,700 |
| 2024/08/27 | 4,225 | 4,265 | 4,180 | 4,250 | 31,900 |
| 2024/08/26 | 4,190 | 4,210 | 4,140 | 4,180 | 21,300 |
| 2024/08/23 | 4,165 | 4,210 | 4,110 | 4,155 | 21,100 |
| 2024/08/22 | 4,160 | 4,220 | 4,135 | 4,175 | 14,300 |
| 2024/08/21 | 4,170 | 4,185 | 4,130 | 4,160 | 22,900 |