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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |