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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |