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 |
|---|---|---|---|---|---|
| 2026/07/09 | 6,720 | 6,810 | 6,590 | 6,660 | 43,200 |
| 2026/07/08 | 6,700 | 7,000 | 6,700 | 6,800 | 68,700 |
| 2026/07/07 | 7,140 | 7,140 | 6,760 | 6,780 | 56,100 |
| 2026/07/06 | 7,090 | 7,240 | 6,940 | 7,140 | 55,100 |
| 2026/07/03 | 7,080 | 7,190 | 6,920 | 6,990 | 77,000 |
| 2026/07/02 | 7,020 | 7,150 | 6,830 | 7,100 | 52,300 |
| 2026/07/01 | 7,160 | 7,380 | 7,110 | 7,130 | 43,000 |
| 2026/06/30 | 7,160 | 7,270 | 7,070 | 7,180 | 143,000 |
| 2026/06/29 | 7,570 | 7,570 | 7,160 | 7,300 | 104,700 |
| 2026/06/26 | 7,580 | 7,610 | 7,260 | 7,480 | 78,400 |
| 2026/06/25 | 7,580 | 7,640 | 7,480 | 7,590 | 87,700 |
| 2026/06/24 | 7,610 | 7,680 | 7,440 | 7,500 | 84,200 |
| 2026/06/23 | 7,860 | 7,870 | 7,540 | 7,560 | 103,700 |
| 2026/06/22 | 7,740 | 7,930 | 7,730 | 7,860 | 82,300 |
| 2026/06/19 | 7,740 | 7,820 | 7,680 | 7,730 | 101,800 |
| 2026/06/18 | 7,590 | 7,750 | 7,530 | 7,610 | 118,900 |
| 2026/06/17 | 7,260 | 7,630 | 7,260 | 7,600 | 196,800 |
| 2026/06/16 | 7,360 | 7,380 | 7,210 | 7,280 | 78,500 |
| 2026/06/15 | 7,320 | 7,430 | 7,180 | 7,230 | 74,300 |
| 2026/06/12 | 6,780 | 7,170 | 6,780 | 7,080 | 143,900 |
| 2026/06/11 | 6,580 | 6,700 | 6,490 | 6,690 | 68,900 |
| 2026/06/10 | 6,670 | 6,870 | 6,660 | 6,680 | 57,600 |
| 2026/06/09 | 6,790 | 6,810 | 6,660 | 6,770 | 63,900 |
| 2026/06/08 | 6,400 | 6,720 | 6,340 | 6,690 | 99,600 |
| 2026/06/05 | 6,660 | 6,710 | 6,590 | 6,670 | 36,900 |
| 2026/06/04 | 6,830 | 6,870 | 6,660 | 6,690 | 55,000 |
| 2026/06/03 | 6,900 | 6,990 | 6,840 | 6,930 | 110,900 |
| 2026/06/02 | 6,700 | 6,820 | 6,450 | 6,810 | 135,600 |
| 2026/06/01 | 6,720 | 6,780 | 6,620 | 6,760 | 91,300 |
| 2026/05/29 | 6,600 | 6,780 | 6,590 | 6,670 | 63,300 |
| 2026/05/28 | 6,600 | 6,630 | 6,410 | 6,600 | 104,900 |
| 2026/05/27 | 6,730 | 6,730 | 6,530 | 6,660 | 76,800 |
| 2026/05/26 | 6,590 | 6,630 | 6,430 | 6,630 | 72,300 |
| 2026/05/25 | 6,410 | 6,540 | 6,400 | 6,500 | 43,800 |
| 2026/05/22 | 6,490 | 6,600 | 6,430 | 6,510 | 74,300 |
| 2026/05/21 | 6,310 | 6,390 | 6,280 | 6,390 | 54,600 |
| 2026/05/20 | 6,120 | 6,140 | 5,930 | 6,110 | 70,400 |
| 2026/05/19 | 6,480 | 6,520 | 6,140 | 6,200 | 205,300 |
| 2026/05/18 | 6,070 | 6,520 | 6,000 | 6,290 | 281,400 |
| 2026/05/15 | 6,040 | 6,130 | 5,970 | 5,970 | 149,600 |
| 2026/05/14 | 5,870 | 6,100 | 5,870 | 6,000 | 167,600 |
| 2026/05/13 | 5,850 | 5,920 | 5,710 | 5,820 | 272,600 |
| 2026/05/12 | 5,860 | 6,010 | 5,830 | 5,850 | 100,900 |
| 2026/05/11 | 5,690 | 5,800 | 5,690 | 5,760 | 50,700 |
| 2026/05/08 | 5,760 | 5,800 | 5,660 | 5,700 | 62,200 |
| 2026/05/07 | 5,890 | 5,900 | 5,790 | 5,790 | 48,800 |
| 2026/05/01 | 5,710 | 5,740 | 5,670 | 5,690 | 22,400 |
| 2026/04/30 | 5,710 | 5,780 | 5,670 | 5,730 | 35,100 |
| 2026/04/28 | 5,760 | 5,840 | 5,730 | 5,810 | 35,500 |
| 2026/04/27 | 5,840 | 5,840 | 5,760 | 5,760 | 28,500 |
| 2026/04/24 | 5,900 | 5,910 | 5,800 | 5,840 | 30,000 |
| 2026/04/23 | 5,940 | 5,960 | 5,820 | 5,920 | 50,700 |
| 2026/04/22 | 5,990 | 6,010 | 5,900 | 5,920 | 62,300 |
| 2026/04/21 | 5,940 | 6,050 | 5,940 | 6,000 | 29,000 |
| 2026/04/20 | 5,970 | 6,030 | 5,910 | 5,940 | 24,200 |
| 2026/04/17 | 5,860 | 5,990 | 5,860 | 5,970 | 41,200 |
| 2026/04/16 | 5,720 | 5,970 | 5,720 | 5,910 | 50,000 |
| 2026/04/15 | 5,780 | 5,810 | 5,670 | 5,710 | 71,600 |
| 2026/04/14 | 5,810 | 5,900 | 5,670 | 5,680 | 55,400 |
| 2026/04/13 | 5,820 | 5,920 | 5,710 | 5,730 | 61,200 |
| 2026/04/10 | 5,840 | 5,890 | 5,830 | 5,850 | 45,800 |
| 2026/04/09 | 5,880 | 5,900 | 5,800 | 5,830 | 64,300 |
| 2026/04/08 | 5,850 | 5,920 | 5,760 | 5,860 | 77,900 |
| 2026/04/07 | 5,730 | 5,780 | 5,680 | 5,700 | 37,000 |
| 2026/04/06 | 5,630 | 5,740 | 5,590 | 5,700 | 27,700 |
| 2026/04/03 | 5,650 | 5,730 | 5,630 | 5,630 | 64,600 |
| 2026/03/27 | 5,810 | 5,840 | 5,700 | 5,780 | 121,200 |
| 2026/03/26 | 5,710 | 5,910 | 5,710 | 5,910 | 88,700 |
| 2026/03/25 | 5,690 | 5,760 | 5,650 | 5,710 | 59,700 |
| 2026/03/24 | 5,530 | 5,630 | 5,440 | 5,520 | 86,300 |
| 2026/03/23 | 5,660 | 5,700 | 5,290 | 5,290 | 118,400 |
| 2026/03/19 | 5,840 | 5,900 | 5,800 | 5,800 | 67,000 |
| 2026/03/18 | 5,880 | 5,950 | 5,870 | 5,940 | 23,500 |
| 2026/03/17 | 5,800 | 5,960 | 5,800 | 5,820 | 55,600 |
| 2026/03/16 | 5,770 | 5,810 | 5,680 | 5,720 | 96,100 |
| 2026/03/13 | 5,760 | 5,890 | 5,760 | 5,780 | 102,400 |
| 2026/03/12 | 5,880 | 5,900 | 5,810 | 5,840 | 83,600 |
| 2026/03/11 | 5,950 | 6,070 | 5,910 | 5,950 | 82,000 |
| 2026/03/10 | 5,860 | 6,080 | 5,840 | 5,940 | 92,500 |
| 2026/03/09 | 5,760 | 5,820 | 5,650 | 5,760 | 134,400 |
| 2026/03/06 | 6,080 | 6,200 | 5,940 | 6,020 | 95,000 |
| 2026/03/05 | 6,010 | 6,230 | 5,900 | 6,080 | 143,100 |
| 2026/03/04 | 5,920 | 6,070 | 5,830 | 5,930 | 282,200 |
| 2026/03/03 | 7,080 | 7,080 | 6,060 | 6,200 | 847,400 |
| 2026/03/02 | 6,080 | 6,080 | 6,080 | 6,080 | 24,700 |
| 2026/02/27 | 5,120 | 5,120 | 5,020 | 5,080 | 48,300 |
| 2026/02/26 | 5,170 | 5,210 | 5,040 | 5,070 | 44,800 |
| 2026/02/25 | 5,100 | 5,160 | 5,090 | 5,120 | 31,600 |
| 2026/02/24 | 5,000 | 5,120 | 5,000 | 5,120 | 34,000 |
| 2026/02/20 | 4,970 | 5,020 | 4,945 | 4,995 | 29,200 |
| 2026/02/19 | 4,950 | 5,030 | 4,925 | 5,010 | 29,600 |
| 2026/02/18 | 4,890 | 4,950 | 4,885 | 4,930 | 26,800 |
| 2026/02/17 | 4,910 | 4,940 | 4,780 | 4,820 | 48,800 |
| 2026/02/16 | 4,900 | 4,995 | 4,860 | 4,920 | 58,300 |
| 2026/02/13 | 5,000 | 5,080 | 4,910 | 4,945 | 43,600 |
| 2026/02/12 | 5,010 | 5,090 | 4,995 | 5,060 | 40,700 |
| 2026/02/10 | 4,925 | 5,010 | 4,910 | 4,970 | 32,200 |
| 2026/02/09 | 4,970 | 5,040 | 4,925 | 4,925 | 39,100 |
| 2026/02/06 | 4,795 | 4,965 | 4,760 | 4,900 | 49,000 |
| 2026/02/05 | 4,810 | 4,955 | 4,810 | 4,830 | 59,200 |
| 2026/02/04 | 4,950 | 5,000 | 4,755 | 4,830 | 106,800 |
| 2026/02/03 | 5,070 | 5,070 | 4,955 | 4,965 | 61,600 |
| 2026/02/02 | 5,130 | 5,230 | 4,995 | 4,995 | 145,000 |
| 2026/01/30 | 5,320 | 5,410 | 5,250 | 5,400 | 69,400 |
| 2026/01/29 | 5,220 | 5,360 | 5,200 | 5,320 | 34,100 |
| 2026/01/28 | 5,290 | 5,310 | 5,210 | 5,250 | 43,100 |
| 2026/01/27 | 5,480 | 5,510 | 5,260 | 5,360 | 115,000 |
| 2026/01/26 | 5,590 | 5,630 | 5,500 | 5,560 | 49,200 |
| 2026/01/23 | 5,630 | 5,690 | 5,610 | 5,650 | 29,300 |
| 2026/01/22 | 5,540 | 5,630 | 5,500 | 5,630 | 28,900 |
| 2026/01/21 | 5,450 | 5,530 | 5,440 | 5,520 | 36,800 |
| 2026/01/20 | 5,540 | 5,560 | 5,490 | 5,490 | 23,000 |
| 2026/01/19 | 5,600 | 5,600 | 5,520 | 5,540 | 30,400 |
| 2026/01/16 | 5,530 | 5,630 | 5,500 | 5,610 | 45,900 |
| 2026/01/15 | 5,400 | 5,540 | 5,390 | 5,520 | 50,500 |
| 2026/01/14 | 5,320 | 5,400 | 5,320 | 5,400 | 38,800 |
| 2026/01/13 | 5,380 | 5,380 | 5,290 | 5,320 | 34,500 |
| 2026/01/09 | 5,280 | 5,280 | 5,170 | 5,230 | 21,800 |
| 2026/01/08 | 5,320 | 5,360 | 5,180 | 5,180 | 42,900 |
| 2026/01/07 | 5,350 | 5,450 | 5,350 | 5,410 | 31,600 |
| 2026/01/06 | 5,250 | 5,360 | 5,250 | 5,300 | 45,100 |
| 2026/01/05 | 5,410 | 5,410 | 5,160 | 5,210 | 60,500 |
| 2025/12/30 | 5,400 | 5,460 | 5,380 | 5,410 | 35,800 |
| 2025/12/29 | 5,450 | 5,480 | 5,420 | 5,440 | 41,000 |
| 2025/12/26 | 5,400 | 5,450 | 5,380 | 5,430 | 41,100 |
| 2025/12/25 | 5,380 | 5,400 | 5,330 | 5,370 | 40,300 |
| 2025/12/24 | 5,390 | 5,420 | 5,300 | 5,310 | 42,200 |
| 2025/12/23 | 5,360 | 5,470 | 5,300 | 5,310 | 66,800 |
| 2025/12/22 | 5,110 | 5,290 | 5,110 | 5,260 | 101,600 |
| 2025/12/19 | 4,755 | 5,130 | 4,755 | 5,080 | 151,700 |
| 2025/12/18 | 4,685 | 4,720 | 4,645 | 4,685 | 21,300 |
| 2025/12/17 | 4,640 | 4,705 | 4,610 | 4,670 | 35,000 |
| 2025/12/16 | 4,760 | 4,780 | 4,670 | 4,690 | 23,000 |
| 2025/12/15 | 4,735 | 4,800 | 4,705 | 4,770 | 22,100 |
| 2025/12/12 | 4,710 | 4,775 | 4,680 | 4,775 | 43,800 |
| 2025/12/11 | 4,640 | 4,690 | 4,585 | 4,620 | 22,900 |
| 2025/12/10 | 4,655 | 4,735 | 4,610 | 4,625 | 38,600 |
| 2025/12/09 | 4,610 | 4,665 | 4,580 | 4,650 | 19,100 |
| 2025/12/08 | 4,510 | 4,605 | 4,510 | 4,605 | 13,300 |
| 2025/12/05 | 4,535 | 4,540 | 4,490 | 4,510 | 15,700 |
| 2025/12/04 | 4,500 | 4,575 | 4,500 | 4,575 | 22,700 |
| 2025/12/03 | 4,605 | 4,650 | 4,500 | 4,500 | 32,500 |
| 2025/12/02 | 4,630 | 4,630 | 4,570 | 4,615 | 21,800 |
| 2025/12/01 | 4,655 | 4,675 | 4,605 | 4,625 | 28,600 |
| 2025/11/28 | 4,660 | 4,665 | 4,615 | 4,655 | 24,100 |
| 2025/11/27 | 4,640 | 4,680 | 4,640 | 4,660 | 37,800 |
| 2025/11/26 | 4,600 | 4,640 | 4,585 | 4,620 | 50,100 |
| 2025/11/25 | 4,490 | 4,590 | 4,490 | 4,560 | 38,100 |
| 2025/11/21 | 4,390 | 4,485 | 4,390 | 4,485 | 39,100 |
| 2025/11/20 | 4,380 | 4,470 | 4,380 | 4,400 | 33,700 |
| 2025/11/19 | 4,365 | 4,420 | 4,325 | 4,380 | 37,400 |
| 2025/11/18 | 4,410 | 4,445 | 4,355 | 4,365 | 34,500 |
| 2025/11/17 | 4,540 | 4,565 | 4,430 | 4,455 | 23,800 |
| 2025/11/14 | 4,405 | 4,540 | 4,400 | 4,510 | 32,000 |
| 2025/11/13 | 4,415 | 4,445 | 4,410 | 4,425 | 19,300 |
| 2025/11/12 | 4,395 | 4,465 | 4,390 | 4,410 | 31,500 |
| 2025/11/11 | 4,450 | 4,480 | 4,390 | 4,415 | 44,400 |
| 2025/11/10 | 4,460 | 4,490 | 4,440 | 4,455 | 27,400 |
| 2025/11/07 | 4,500 | 4,500 | 4,405 | 4,460 | 20,400 |
| 2025/11/06 | 4,570 | 4,595 | 4,515 | 4,515 | 24,100 |
| 2025/11/05 | 4,595 | 4,610 | 4,460 | 4,550 | 50,900 |
| 2025/11/04 | 4,765 | 4,800 | 4,620 | 4,650 | 62,400 |
| 2025/10/31 | 4,785 | 4,815 | 4,735 | 4,810 | 52,200 |
| 2025/10/30 | 4,590 | 4,800 | 4,590 | 4,780 | 82,800 |
| 2025/10/29 | 4,700 | 4,730 | 4,575 | 4,575 | 23,300 |
| 2025/10/28 | 4,830 | 4,830 | 4,680 | 4,700 | 24,200 |
| 2025/10/27 | 4,770 | 4,840 | 4,755 | 4,830 | 38,200 |
| 2025/10/24 | 4,745 | 4,760 | 4,725 | 4,760 | 20,700 |
| 2025/10/23 | 4,745 | 4,770 | 4,700 | 4,745 | 30,200 |
| 2025/10/22 | 4,735 | 4,795 | 4,725 | 4,725 | 36,900 |
| 2025/10/21 | 4,620 | 4,775 | 4,620 | 4,735 | 55,600 |
| 2025/10/20 | 4,525 | 4,595 | 4,525 | 4,570 | 22,000 |
| 2025/10/17 | 4,475 | 4,520 | 4,450 | 4,500 | 24,500 |
| 2025/10/16 | 4,460 | 4,510 | 4,460 | 4,475 | 21,900 |
| 2025/10/15 | 4,445 | 4,470 | 4,410 | 4,460 | 27,800 |
| 2025/10/14 | 4,365 | 4,460 | 4,335 | 4,375 | 53,000 |
| 2025/10/10 | 4,500 | 4,510 | 4,400 | 4,425 | 59,800 |
| 2025/10/09 | 4,530 | 4,570 | 4,520 | 4,565 | 38,300 |
| 2025/10/08 | 4,650 | 4,675 | 4,550 | 4,560 | 41,900 |
| 2025/10/07 | 4,610 | 4,675 | 4,610 | 4,665 | 28,300 |
| 2025/10/06 | 4,670 | 4,670 | 4,570 | 4,610 | 41,500 |
| 2025/10/03 | 4,500 | 4,575 | 4,500 | 4,535 | 37,500 |
| 2025/10/02 | 4,455 | 4,500 | 4,440 | 4,470 | 32,500 |
| 2025/10/01 | 4,550 | 4,550 | 4,445 | 4,445 | 65,500 |
| 2025/09/30 | 4,525 | 4,635 | 4,525 | 4,600 | 63,400 |
| 2025/09/29 | 4,675 | 4,700 | 4,510 | 4,545 | 108,700 |
| 2025/09/26 | 4,755 | 4,820 | 4,730 | 4,805 | 39,200 |
| 2025/09/25 | 4,800 | 4,800 | 4,755 | 4,755 | 23,200 |
| 2025/09/24 | 4,720 | 4,800 | 4,680 | 4,780 | 45,100 |
| 2025/09/22 | 4,660 | 4,710 | 4,650 | 4,690 | 25,500 |
| 2025/09/19 | 4,650 | 4,665 | 4,585 | 4,635 | 51,200 |
| 2025/09/18 | 4,590 | 4,640 | 4,550 | 4,630 | 25,200 |
| 2025/09/17 | 4,600 | 4,600 | 4,540 | 4,570 | 16,700 |
| 2025/09/16 | 4,590 | 4,620 | 4,580 | 4,615 | 12,000 |
| 2025/09/12 | 4,595 | 4,615 | 4,565 | 4,585 | 22,500 |
| 2025/09/11 | 4,550 | 4,610 | 4,545 | 4,590 | 24,000 |
| 2025/09/10 | 4,570 | 4,600 | 4,550 | 4,550 | 13,900 |
| 2025/09/09 | 4,590 | 4,620 | 4,555 | 4,585 | 28,700 |
| 2025/09/08 | 4,555 | 4,600 | 4,555 | 4,590 | 18,000 |
| 2025/09/05 | 4,500 | 4,540 | 4,500 | 4,520 | 26,000 |