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 |
|---|---|---|---|---|---|
| 2025/08/08 | 360 | 362 | 357 | 362 | 165,100 |
| 2025/08/07 | 358 | 360 | 354 | 360 | 70,300 |
| 2025/08/06 | 359 | 359 | 353 | 358 | 59,600 |
| 2025/08/05 | 349 | 360 | 347 | 354 | 148,000 |
| 2025/08/04 | 348 | 349 | 345 | 346 | 73,600 |
| 2025/08/01 | 349 | 360 | 348 | 352 | 187,400 |
| 2025/07/31 | 344 | 349 | 344 | 349 | 87,400 |
| 2025/07/30 | 344 | 346 | 343 | 345 | 35,900 |
| 2025/07/29 | 344 | 345 | 341 | 344 | 50,300 |
| 2025/07/28 | 344 | 346 | 344 | 345 | 30,100 |
| 2025/07/25 | 349 | 349 | 343 | 345 | 98,600 |
| 2025/07/24 | 346 | 352 | 346 | 348 | 139,300 |
| 2025/07/23 | 340 | 344 | 339 | 341 | 110,400 |
| 2025/07/22 | 340 | 343 | 336 | 338 | 71,200 |
| 2025/07/18 | 345 | 346 | 341 | 341 | 68,800 |
| 2025/07/17 | 345 | 345 | 342 | 343 | 61,700 |
| 2025/07/16 | 341 | 345 | 341 | 342 | 58,300 |
| 2025/07/15 | 345 | 345 | 342 | 342 | 67,800 |
| 2025/07/14 | 344 | 345 | 342 | 342 | 70,300 |
| 2025/07/11 | 340 | 343 | 340 | 343 | 45,900 |
| 2025/07/10 | 341 | 342 | 337 | 337 | 76,400 |
| 2025/07/09 | 340 | 344 | 338 | 340 | 90,500 |
| 2025/07/08 | 336 | 340 | 333 | 340 | 67,000 |
| 2025/07/07 | 338 | 338 | 334 | 336 | 51,200 |
| 2025/07/04 | 333 | 337 | 330 | 335 | 106,000 |
| 2025/07/03 | 327 | 335 | 327 | 331 | 92,700 |
| 2025/07/02 | 331 | 331 | 327 | 328 | 116,100 |
| 2025/07/01 | 330 | 337 | 330 | 332 | 87,300 |
| 2025/06/30 | 328 | 334 | 328 | 329 | 98,300 |
| 2025/06/27 | 326 | 328 | 325 | 328 | 67,000 |
| 2025/06/26 | 321 | 326 | 321 | 325 | 64,400 |
| 2025/06/25 | 322 | 323 | 320 | 321 | 79,500 |
| 2025/06/24 | 321 | 326 | 321 | 326 | 94,400 |
| 2025/06/23 | 323 | 323 | 315 | 321 | 185,400 |
| 2025/06/20 | 325 | 327 | 323 | 324 | 48,600 |
| 2025/06/19 | 328 | 328 | 324 | 325 | 118,500 |
| 2025/06/18 | 328 | 328 | 326 | 328 | 70,900 |
| 2025/06/17 | 325 | 328 | 324 | 328 | 49,800 |
| 2025/06/16 | 325 | 328 | 324 | 328 | 44,600 |
| 2025/06/13 | 329 | 329 | 323 | 324 | 88,900 |
| 2025/06/12 | 325 | 328 | 324 | 328 | 55,400 |
| 2025/06/11 | 326 | 327 | 323 | 323 | 155,600 |
| 2025/06/10 | 325 | 330 | 325 | 326 | 61,900 |
| 2025/06/09 | 327 | 327 | 324 | 327 | 55,400 |
| 2025/06/06 | 327 | 327 | 323 | 326 | 55,400 |
| 2025/06/05 | 326 | 328 | 323 | 325 | 57,200 |
| 2025/06/04 | 328 | 332 | 328 | 328 | 81,300 |
| 2025/06/03 | 324 | 330 | 321 | 327 | 181,600 |
| 2025/06/02 | 318 | 322 | 318 | 322 | 68,200 |
| 2025/05/30 | 317 | 322 | 315 | 319 | 96,600 |
| 2025/05/29 | 317 | 317 | 315 | 317 | 130,500 |
| 2025/05/28 | 319 | 319 | 316 | 316 | 100,500 |
| 2025/05/27 | 318 | 318 | 316 | 317 | 61,000 |
| 2025/05/26 | 320 | 320 | 316 | 318 | 132,200 |
| 2025/05/23 | 319 | 319 | 316 | 318 | 205,400 |
| 2025/05/22 | 320 | 321 | 317 | 318 | 66,600 |
| 2025/05/21 | 322 | 324 | 321 | 321 | 60,500 |
| 2025/05/20 | 322 | 325 | 317 | 321 | 183,300 |
| 2025/05/19 | 324 | 335 | 317 | 322 | 557,600 |
| 2025/05/16 | 327 | 327 | 322 | 325 | 72,500 |
| 2025/05/15 | 333 | 338 | 326 | 328 | 354,900 |
| 2025/05/14 | 342 | 342 | 331 | 336 | 88,300 |
| 2025/05/13 | 346 | 349 | 342 | 342 | 142,400 |
| 2025/05/12 | 350 | 359 | 339 | 342 | 569,900 |
| 2025/05/09 | 334 | 346 | 330 | 345 | 331,800 |
| 2025/05/08 | 321 | 346 | 316 | 327 | 1,196,000 |
| 2025/05/07 | 324 | 327 | 320 | 324 | 126,600 |
| 2025/05/02 | 323 | 325 | 321 | 324 | 75,200 |
| 2025/05/01 | 325 | 335 | 315 | 323 | 689,400 |
| 2025/04/30 | 325 | 331 | 320 | 327 | 296,400 |
| 2025/04/28 | 334 | 335 | 318 | 324 | 488,400 |
| 2025/04/25 | 339 | 341 | 336 | 341 | 63,700 |
| 2025/04/24 | 338 | 340 | 334 | 336 | 120,200 |
| 2025/04/23 | 338 | 341 | 335 | 337 | 70,600 |
| 2025/04/22 | 330 | 336 | 330 | 335 | 36,800 |
| 2025/04/21 | 328 | 333 | 327 | 330 | 43,400 |
| 2025/04/18 | 319 | 329 | 319 | 329 | 67,300 |
| 2025/04/17 | 317 | 319 | 316 | 318 | 17,700 |
| 2025/04/16 | 320 | 320 | 315 | 317 | 49,700 |
| 2025/04/15 | 319 | 322 | 319 | 320 | 35,400 |
| 2025/04/14 | 318 | 321 | 316 | 317 | 59,700 |
| 2025/04/11 | 315 | 315 | 304 | 313 | 144,000 |
| 2025/04/10 | 325 | 328 | 316 | 320 | 173,900 |
| 2025/04/09 | 308 | 308 | 298 | 301 | 143,500 |
| 2025/04/08 | 307 | 314 | 305 | 311 | 71,700 |
| 2025/04/07 | 297 | 301 | 285 | 290 | 505,000 |
| 2025/04/04 | 338 | 340 | 321 | 327 | 230,800 |
| 2025/04/03 | 344 | 346 | 339 | 344 | 167,600 |
| 2025/04/02 | 357 | 358 | 349 | 350 | 104,900 |
| 2025/04/01 | 361 | 362 | 357 | 357 | 39,300 |
| 2025/03/31 | 363 | 363 | 355 | 356 | 144,400 |
| 2025/03/28 | 370 | 372 | 363 | 366 | 223,200 |
| 2025/03/27 | 374 | 380 | 374 | 380 | 142,700 |
| 2025/03/26 | 378 | 378 | 371 | 374 | 102,100 |
| 2025/03/25 | 374 | 377 | 372 | 377 | 127,800 |
| 2025/03/24 | 380 | 381 | 372 | 374 | 107,800 |
| 2025/03/21 | 369 | 378 | 369 | 375 | 882,500 |
| 2025/03/19 | 368 | 371 | 367 | 369 | 56,300 |
| 2025/03/18 | 368 | 370 | 367 | 368 | 69,800 |
| 2025/03/17 | 369 | 371 | 366 | 368 | 76,300 |
| 2025/03/14 | 366 | 369 | 366 | 368 | 65,400 |
| 2025/03/13 | 367 | 368 | 365 | 367 | 54,300 |
| 2025/03/12 | 366 | 367 | 364 | 367 | 78,700 |
| 2025/03/11 | 360 | 365 | 358 | 364 | 67,500 |
| 2025/03/10 | 361 | 364 | 360 | 363 | 72,800 |
| 2025/03/07 | 363 | 366 | 360 | 363 | 82,400 |
| 2025/03/06 | 362 | 366 | 361 | 365 | 86,700 |
| 2025/03/05 | 360 | 362 | 357 | 360 | 71,400 |
| 2025/03/04 | 358 | 360 | 356 | 358 | 76,000 |
| 2025/03/03 | 357 | 361 | 356 | 361 | 115,100 |
| 2025/02/28 | 356 | 356 | 352 | 356 | 62,800 |
| 2025/02/27 | 350 | 357 | 350 | 357 | 116,800 |
| 2025/02/26 | 353 | 353 | 348 | 351 | 61,300 |
| 2025/02/25 | 353 | 354 | 351 | 353 | 96,000 |
| 2025/02/21 | 351 | 353 | 349 | 351 | 94,500 |
| 2025/02/20 | 356 | 356 | 351 | 353 | 60,600 |
| 2025/02/19 | 356 | 359 | 356 | 356 | 59,100 |
| 2025/02/18 | 355 | 358 | 355 | 356 | 29,200 |
| 2025/02/17 | 358 | 358 | 355 | 355 | 59,700 |
| 2025/02/14 | 356 | 358 | 354 | 357 | 65,700 |
| 2025/02/13 | 356 | 357 | 354 | 357 | 49,400 |
| 2025/02/12 | 355 | 356 | 353 | 356 | 58,700 |
| 2025/02/10 | 354 | 355 | 352 | 353 | 46,400 |
| 2025/02/07 | 348 | 353 | 347 | 353 | 65,500 |
| 2025/02/06 | 348 | 349 | 346 | 347 | 61,100 |
| 2025/02/05 | 347 | 349 | 347 | 347 | 52,500 |
| 2025/02/04 | 350 | 350 | 345 | 345 | 94,200 |
| 2025/02/03 | 350 | 351 | 346 | 346 | 98,300 |
| 2025/01/31 | 353 | 354 | 351 | 353 | 48,500 |
| 2025/01/30 | 352 | 355 | 351 | 354 | 93,200 |
| 2025/01/29 | 356 | 356 | 352 | 352 | 69,800 |
| 2025/01/28 | 354 | 358 | 354 | 355 | 35,700 |
| 2025/01/27 | 355 | 357 | 354 | 355 | 44,000 |
| 2025/01/24 | 350 | 355 | 350 | 351 | 81,700 |
| 2025/01/23 | 350 | 350 | 347 | 349 | 43,200 |
| 2025/01/22 | 347 | 350 | 345 | 349 | 60,800 |
| 2025/01/21 | 346 | 347 | 344 | 347 | 53,300 |
| 2025/01/20 | 342 | 347 | 342 | 345 | 61,400 |
| 2025/01/17 | 340 | 344 | 339 | 342 | 131,100 |
| 2025/01/16 | 346 | 346 | 340 | 341 | 94,900 |
| 2025/01/15 | 344 | 345 | 340 | 342 | 269,400 |
| 2025/01/14 | 351 | 351 | 342 | 343 | 162,000 |
| 2025/01/10 | 349 | 350 | 348 | 349 | 89,600 |
| 2025/01/09 | 351 | 352 | 349 | 349 | 122,800 |
| 2025/01/08 | 352 | 367 | 350 | 353 | 194,400 |
| 2025/01/07 | 358 | 358 | 351 | 352 | 83,200 |
| 2025/01/06 | 361 | 362 | 353 | 353 | 100,600 |
| 2024/12/30 | 360 | 362 | 355 | 356 | 115,100 |
| 2024/12/27 | 354 | 359 | 354 | 359 | 113,300 |
| 2024/12/26 | 350 | 354 | 350 | 354 | 111,100 |
| 2024/12/25 | 349 | 350 | 346 | 350 | 111,500 |
| 2024/12/24 | 346 | 348 | 344 | 348 | 94,200 |
| 2024/12/23 | 349 | 349 | 345 | 345 | 102,100 |
| 2024/12/20 | 349 | 351 | 345 | 345 | 193,800 |
| 2024/12/19 | 346 | 351 | 344 | 347 | 229,600 |
| 2024/12/18 | 348 | 349 | 346 | 348 | 126,000 |
| 2024/12/17 | 356 | 356 | 348 | 349 | 353,300 |
| 2024/12/16 | 358 | 362 | 357 | 357 | 138,700 |
| 2024/12/13 | 355 | 360 | 353 | 357 | 208,600 |
| 2024/12/12 | 360 | 360 | 356 | 356 | 82,500 |
| 2024/12/11 | 363 | 363 | 357 | 357 | 110,300 |
| 2024/12/10 | 370 | 372 | 360 | 361 | 247,900 |
| 2024/12/09 | 372 | 372 | 367 | 367 | 100,500 |
| 2024/12/06 | 371 | 371 | 367 | 370 | 98,900 |
| 2024/12/05 | 369 | 369 | 366 | 369 | 81,200 |
| 2024/12/04 | 371 | 371 | 365 | 365 | 85,800 |
| 2024/12/03 | 363 | 376 | 363 | 371 | 299,700 |
| 2024/12/02 | 360 | 363 | 358 | 363 | 87,900 |
| 2024/11/29 | 365 | 366 | 360 | 361 | 90,300 |
| 2024/11/28 | 362 | 365 | 362 | 365 | 42,300 |
| 2024/11/27 | 367 | 367 | 361 | 364 | 118,600 |
| 2024/11/26 | 364 | 367 | 363 | 367 | 56,200 |
| 2024/11/25 | 371 | 373 | 363 | 365 | 203,800 |
| 2024/11/22 | 363 | 366 | 362 | 366 | 69,600 |
| 2024/11/21 | 361 | 363 | 360 | 363 | 61,400 |
| 2024/11/20 | 364 | 367 | 360 | 360 | 74,800 |
| 2024/11/19 | 361 | 366 | 360 | 362 | 77,700 |
| 2024/11/18 | 358 | 363 | 357 | 360 | 110,000 |
| 2024/11/15 | 361 | 362 | 356 | 362 | 107,300 |
| 2024/11/14 | 357 | 364 | 357 | 361 | 152,000 |
| 2024/11/13 | 363 | 363 | 355 | 357 | 176,700 |
| 2024/11/12 | 363 | 365 | 362 | 363 | 74,700 |
| 2024/11/11 | 364 | 366 | 361 | 363 | 62,800 |
| 2024/11/08 | 369 | 372 | 363 | 364 | 163,400 |
| 2024/11/07 | 368 | 371 | 366 | 370 | 119,800 |
| 2024/11/06 | 368 | 370 | 365 | 367 | 146,300 |
| 2024/11/05 | 370 | 370 | 368 | 368 | 52,600 |
| 2024/11/01 | 373 | 373 | 367 | 370 | 177,100 |
| 2024/10/31 | 377 | 379 | 373 | 374 | 137,500 |
| 2024/10/30 | 388 | 388 | 374 | 375 | 493,700 |
| 2024/10/29 | 391 | 395 | 390 | 392 | 86,300 |
| 2024/10/28 | 384 | 390 | 382 | 390 | 70,400 |
| 2024/10/25 | 391 | 391 | 383 | 384 | 82,800 |
| 2024/10/24 | 389 | 390 | 384 | 390 | 115,700 |
| 2024/10/23 | 389 | 393 | 388 | 389 | 47,500 |
| 2024/10/22 | 393 | 394 | 389 | 389 | 86,700 |
| 2024/10/21 | 396 | 396 | 393 | 395 | 22,400 |
| 2024/10/18 | 394 | 395 | 392 | 395 | 67,600 |
| 2024/10/17 | 395 | 397 | 393 | 394 | 40,500 |
| 2024/10/16 | 395 | 402 | 394 | 397 | 51,900 |