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

積水化成品工業(4228)の株価時系列情報

積水化成品工業(4228)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
2026/07/08 527 529 514 515 298,000
2026/07/07 537 544 527 530 192,800
2026/07/06 555 560 533 536 200,800
2026/07/03 540 553 530 547 272,300
2026/07/02 525 539 522 531 263,700
2026/07/01 538 541 521 526 212,300
2026/06/30 554 555 526 528 222,100
2026/06/29 554 559 533 545 162,600
2026/06/26 560 561 540 544 151,700
2026/06/25 554 563 548 560 196,700
2026/06/24 556 574 539 546 264,100
2026/06/23 570 570 556 557 193,300
2026/06/22 546 569 546 569 323,100
2026/06/19 564 569 544 546 210,000
2026/06/18 564 571 560 564 136,600
2026/06/17 563 573 561 564 164,000
2026/06/16 568 568 556 561 171,400
2026/06/15 570 579 566 572 245,900
2026/06/12 556 564 544 550 224,900
2026/06/11 541 546 527 546 498,700
2026/06/10 541 550 534 543 183,700
2026/06/09 541 563 531 540 289,000
2026/06/08 526 536 510 531 314,300
2026/06/05 543 561 541 556 280,900
2026/06/04 544 549 529 544 219,900
2026/06/03 545 556 538 546 226,600
2026/06/02 545 549 528 537 362,300
2026/06/01 576 576 550 550 390,900
2026/05/29 587 596 564 574 437,700
2026/05/28 570 579 549 577 513,500
2026/05/27 531 588 522 575 840,700
2026/05/26 522 532 513 527 140,600
2026/05/25 519 530 513 523 276,700
2026/05/22 508 513 497 511 184,500
2026/05/21 494 509 490 502 226,200
2026/05/20 504 504 474 486 342,400
2026/05/19 516 523 497 504 334,100
2026/05/18 537 537 492 503 460,900
2026/05/15 525 539 519 532 406,100
2026/05/14 505 530 503 521 443,300
2026/05/13 485 505 485 505 271,400
2026/05/12 505 507 479 483 384,200
2026/05/11 500 519 494 497 785,200
2026/05/08 478 478 458 476 308,200
2026/05/07 464 477 455 473 367,800
2026/05/01 449 455 444 449 239,700
2026/04/30 448 458 442 452 345,600
2026/04/28 440 460 440 456 1,130,300
2026/04/27 422 422 411 415 224,100
2026/04/24 433 433 421 423 220,500
2026/04/23 440 445 426 432 152,600
2026/04/22 460 462 441 443 211,100
2026/04/21 476 479 462 463 146,300
2026/04/20 475 481 472 473 170,700
2026/04/17 482 484 469 474 151,900
2026/04/16 479 485 476 482 212,500
2026/04/15 475 487 473 480 343,000
2026/04/14 468 471 464 469 117,800
2026/04/13 456 465 455 460 116,400
2026/04/10 464 471 458 460 134,200
2026/04/09 466 472 456 456 176,100
2026/04/08 458 465 451 464 377,300
2026/04/07 451 456 437 442 149,600
2026/04/06 443 456 442 450 134,200
2026/04/03 445 450 441 444 165,300
2026/03/27 450 455 444 451 197,200
2026/03/26 451 459 448 453 176,500
2026/03/25 450 458 447 455 270,700
2026/03/24 436 440 425 434 271,900
2026/03/23 431 431 408 413 566,900
2026/03/19 464 464 444 447 298,000
2026/03/18 458 480 458 480 246,000
2026/03/17 474 478 450 450 248,400
2026/03/16 455 457 445 450 342,500
2026/03/13 466 472 459 459 244,200
2026/03/12 491 494 473 474 240,500
2026/03/11 493 508 493 499 148,600
2026/03/10 486 494 478 487 235,900
2026/03/09 474 483 458 466 641,200
2026/03/06 506 517 498 510 200,400
2026/03/05 515 525 508 513 332,600
2026/03/04 501 503 466 481 690,800
2026/03/03 525 539 517 521 323,800
2026/03/02 531 540 521 531 313,200
2026/02/27 511 546 508 545 465,100
2026/02/26 526 532 516 519 300,100
2026/02/25 516 529 510 526 454,700
2026/02/24 496 517 492 515 285,100
2026/02/20 493 497 484 497 202,900
2026/02/19 503 505 496 500 192,900
2026/02/18 485 502 485 501 244,300
2026/02/17 481 489 477 486 191,600
2026/02/16 489 489 476 483 226,800
2026/02/13 500 500 483 487 248,500
2026/02/12 493 508 490 507 280,500
2026/02/10 480 492 479 492 283,400
2026/02/09 480 486 473 477 382,700
2026/02/06 470 476 466 472 197,800
2026/02/05 471 477 468 471 211,200
2026/02/04 457 472 453 468 259,500
2026/02/03 460 464 450 459 370,800
2026/02/02 462 484 450 455 1,058,900
2026/01/30 419 424 415 422 118,500
2026/01/29 420 421 413 417 152,900
2026/01/28 425 425 419 420 121,600
2026/01/27 423 431 421 428 117,400
2026/01/26 431 431 422 424 233,200
2026/01/23 448 448 435 438 191,400
2026/01/22 435 446 433 444 224,400
2026/01/21 429 433 425 430 122,500
2026/01/20 421 435 414 431 294,700
2026/01/19 428 428 416 421 162,600
2026/01/16 424 434 424 429 145,600
2026/01/15 416 428 416 428 114,500
2026/01/14 417 422 415 417 153,800
2026/01/13 419 424 415 415 129,400
2026/01/09 418 419 411 414 86,400
2026/01/08 417 420 413 414 61,300
2026/01/07 412 421 410 416 109,700
2026/01/06 414 419 413 415 134,900
2026/01/05 401 416 400 412 201,000
2025/12/30 407 407 400 400 59,400
2025/12/29 407 408 402 403 65,600
2025/12/26 412 412 404 407 106,800
2025/12/25 407 411 407 410 155,900
2025/12/24 405 408 401 405 162,600
2025/12/23 407 408 401 403 99,400
2025/12/22 408 411 404 406 135,300
2025/12/19 402 407 400 407 188,600
2025/12/18 397 404 395 402 201,900
2025/12/17 388 395 385 393 141,900
2025/12/16 385 388 380 385 108,900
2025/12/15 387 389 385 388 53,900
2025/12/12 386 390 386 388 90,400
2025/12/11 385 387 381 381 89,200
2025/12/10 387 389 384 384 74,200
2025/12/09 383 389 379 387 178,700
2025/12/08 387 390 379 386 254,000
2025/12/05 398 398 386 388 244,900
2025/12/04 383 400 377 400 689,400
2025/12/03 371 371 366 367 108,600
2025/12/02 379 379 371 372 160,400
2025/12/01 379 383 377 377 110,600
2025/11/28 367 379 366 379 258,100
2025/11/27 366 367 363 366 44,500
2025/11/26 356 366 356 366 117,700
2025/11/25 358 360 355 356 150,200
2025/11/21 350 355 350 355 76,900
2025/11/20 353 354 350 352 53,100
2025/11/19 354 355 348 348 102,800
2025/11/18 351 356 351 353 106,000
2025/11/17 353 355 349 353 141,100
2025/11/14 354 358 353 357 89,400
2025/11/13 360 360 352 355 73,800
2025/11/12 345 361 345 359 174,700
2025/11/11 350 351 345 348 78,900
2025/11/10 343 350 343 349 76,700
2025/11/07 340 342 338 342 79,100
2025/11/06 344 344 339 340 116,000
2025/11/05 350 350 340 340 185,600
2025/11/04 353 353 348 350 212,600
2025/10/31 350 357 350 354 309,900
2025/10/30 356 359 354 355 279,800
2025/10/29 363 363 356 356 148,800
2025/10/28 374 374 360 363 168,400
2025/10/27 372 378 371 375 197,600
2025/10/24 374 374 367 372 123,000
2025/10/23 362 372 362 372 109,500
2025/10/22 355 363 355 360 95,100
2025/10/21 354 360 354 356 105,300
2025/10/20 358 358 353 353 67,500
2025/10/17 351 354 351 353 33,400
2025/10/16 353 354 351 351 53,700
2025/10/15 348 354 348 352 73,100
2025/10/14 345 348 341 348 118,600
2025/10/10 355 355 346 347 133,400
2025/10/09 355 359 354 358 80,100
2025/10/08 359 359 355 355 40,800
2025/10/07 359 360 357 359 61,000
2025/10/06 356 360 351 359 103,600
2025/10/03 346 351 346 350 42,600
2025/10/02 348 350 345 345 80,500
2025/10/01 357 357 346 348 146,000
2025/09/30 361 361 357 358 105,100
2025/09/29 372 372 362 362 95,600
2025/09/26 371 375 371 375 60,800
2025/09/25 374 375 372 374 95,900
2025/09/24 372 375 371 375 76,300
2025/09/22 374 376 371 373 116,500
2025/09/19 377 377 372 372 85,600
2025/09/18 374 377 373 377 52,800
2025/09/17 377 377 372 375 55,600
2025/09/16 371 377 368 377 115,700
2025/09/12 375 375 368 370 88,100
2025/09/11 372 374 370 374 65,400
2025/09/10 373 374 370 371 79,000
2025/09/09 374 380 373 374 174,300
2025/09/08 373 374 371 373 50,700
2025/09/05 372 372 368 370 77,700
2025/09/04 370 371 367 370 76,200

このページの先頭へ