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
2017/12/29 1,467 1,493 1,453 1,485 59,300
2017/12/28 1,471 1,490 1,459 1,462 85,100
2017/12/27 1,440 1,476 1,440 1,471 109,800
2017/12/26 1,463 1,474 1,445 1,451 81,400
2017/12/25 1,464 1,485 1,457 1,463 65,900
2017/12/22 1,484 1,484 1,421 1,481 163,600
2017/12/21 1,484 1,490 1,469 1,484 59,800
2017/12/20 1,462 1,496 1,456 1,488 88,500
2017/12/19 1,463 1,476 1,455 1,461 97,100
2017/12/18 1,450 1,463 1,443 1,452 121,800
2017/12/15 1,425 1,443 1,415 1,442 126,800
2017/12/14 1,392 1,428 1,392 1,428 106,000
2017/12/13 1,424 1,424 1,381 1,389 87,200
2017/12/12 1,422 1,446 1,419 1,421 83,500
2017/12/11 1,424 1,427 1,404 1,420 47,600
2017/12/08 1,424 1,438 1,405 1,425 109,400
2017/12/07 1,384 1,429 1,384 1,424 202,000
2017/12/06 1,399 1,399 1,358 1,364 101,500
2017/12/05 1,392 1,407 1,385 1,406 55,000
2017/12/04 1,393 1,437 1,393 1,406 75,800
2017/12/01 1,421 1,439 1,405 1,412 87,500
2017/11/30 1,412 1,418 1,390 1,417 90,400
2017/11/29 1,414 1,439 1,409 1,430 70,600
2017/11/28 1,435 1,444 1,413 1,413 68,400
2017/11/27 1,442 1,457 1,430 1,439 92,600
2017/11/24 1,445 1,445 1,418 1,436 55,300
2017/11/22 1,431 1,447 1,421 1,445 136,300
2017/11/21 1,420 1,435 1,413 1,421 81,600
2017/11/20 1,400 1,425 1,389 1,422 130,200
2017/11/17 1,423 1,426 1,385 1,392 103,300
2017/11/16 1,365 1,415 1,355 1,410 216,600
2017/11/15 1,379 1,385 1,353 1,375 174,100
2017/11/14 1,400 1,411 1,382 1,390 95,700
2017/11/13 1,414 1,417 1,400 1,410 82,700
2017/11/10 1,420 1,442 1,419 1,423 155,600
2017/11/09 1,464 1,464 1,400 1,432 242,200
2017/11/08 1,465 1,489 1,442 1,451 255,500
2017/11/07 1,535 1,544 1,456 1,459 358,200
2017/11/06 1,474 1,571 1,472 1,549 540,900
2017/11/02 1,451 1,458 1,407 1,429 226,200
2017/11/01 1,499 1,509 1,421 1,439 404,600
2017/10/31 1,485 1,525 1,468 1,486 201,000
2017/10/30 1,464 1,508 1,464 1,497 363,700
2017/10/27 1,414 1,486 1,410 1,466 430,500
2017/10/26 1,302 1,416 1,283 1,412 648,000
2017/10/25 1,408 1,436 1,305 1,315 692,300
2017/10/24 1,394 1,411 1,373 1,409 104,400
2017/10/23 1,380 1,403 1,376 1,394 123,000
2017/10/20 1,353 1,384 1,351 1,377 86,200
2017/10/19 1,371 1,374 1,355 1,362 80,200
2017/10/18 1,386 1,386 1,358 1,366 73,000
2017/10/17 1,375 1,385 1,352 1,377 93,400
2017/10/16 1,389 1,389 1,369 1,377 103,900
2017/10/13 1,387 1,405 1,371 1,378 167,100
2017/10/12 1,457 1,458 1,384 1,389 256,400
2017/10/11 1,453 1,469 1,431 1,455 265,100
2017/10/10 1,386 1,463 1,365 1,462 331,700
2017/10/06 1,345 1,403 1,332 1,400 247,000
2017/10/05 1,347 1,360 1,324 1,332 153,300
2017/10/04 1,369 1,369 1,328 1,361 222,800
2017/10/03 1,405 1,405 1,351 1,370 171,500
2017/10/02 1,397 1,413 1,369 1,395 187,000
2017/09/29 1,399 1,463 1,399 1,414 268,300
2017/09/28 1,370 1,396 1,350 1,395 214,100
2017/09/27 1,311 1,356 1,309 1,350 148,200
2017/09/26 1,303 1,334 1,262 1,321 254,900
2017/09/25 1,311 1,345 1,301 1,308 261,300
2017/09/22 1,280 1,287 1,244 1,244 124,900
2017/09/21 1,303 1,316 1,273 1,275 133,700
2017/09/20 1,291 1,328 1,285 1,303 191,300
2017/09/19 1,255 1,285 1,253 1,282 148,400
2017/09/15 1,224 1,272 1,217 1,272 217,000
2017/09/14 1,206 1,244 1,203 1,228 103,700
2017/09/13 1,221 1,254 1,210 1,211 169,600
2017/09/12 1,200 1,237 1,194 1,221 226,800
2017/09/11 1,150 1,183 1,145 1,177 122,200
2017/09/08 1,152 1,158 1,131 1,138 115,300
2017/09/07 1,129 1,162 1,114 1,162 135,300
2017/09/06 1,062 1,146 1,056 1,136 266,000
2017/09/05 1,125 1,125 1,077 1,113 226,700
2017/09/04 1,191 1,191 1,106 1,123 295,100
2017/09/01 1,144 1,210 1,096 1,194 380,000
2017/08/31 1,060 1,147 1,060 1,144 250,600
2017/08/30 1,125 1,148 1,032 1,058 512,100
2017/08/29 1,102 1,128 1,096 1,114 233,800
2017/08/28 1,080 1,115 1,077 1,108 125,500
2017/08/25 1,075 1,085 1,053 1,072 185,800
2017/08/24 1,064 1,086 1,062 1,074 124,600
2017/08/23 1,040 1,068 1,040 1,064 138,300
2017/08/22 1,027 1,044 1,023 1,041 89,900
2017/08/21 1,004 1,035 999 1,027 130,400
2017/08/18 1,000 1,007 991 999 115,000
2017/08/17 982 1,018 980 1,012 134,200
2017/08/16 976 986 962 981 72,800
2017/08/15 987 990 978 981 55,600
2017/08/14 982 983 971 972 69,200
2017/08/10 993 1,000 982 994 148,900
2017/08/09 960 999 951 994 248,500
2017/08/08 944 963 944 961 80,000
2017/08/07 925 944 918 942 77,100
2017/08/04 932 942 915 918 62,600
2017/08/03 959 962 935 937 68,100
2017/08/02 970 974 939 963 133,100
2017/08/01 944 977 942 959 170,200
2017/07/31 957 960 942 945 77,800
2017/07/28 958 961 945 955 79,200
2017/07/27 957 972 953 964 94,000
2017/07/26 963 969 957 964 45,400
2017/07/25 977 978 962 966 51,300
2017/07/24 960 976 951 976 67,100
2017/07/21 953 965 950 965 54,200
2017/07/20 967 967 942 956 70,900
2017/07/19 956 964 952 956 32,700
2017/07/18 954 960 947 956 48,300
2017/07/14 946 967 944 967 85,300
2017/07/13 955 957 942 944 59,800
2017/07/12 963 964 952 955 47,500
2017/07/11 966 973 964 968 82,100
2017/07/10 942 968 937 968 122,000
2017/07/07 938 949 932 936 70,100
2017/07/06 942 946 929 945 97,400
2017/07/05 919 937 918 934 60,000
2017/07/04 930 939 915 920 66,800
2017/07/03 918 926 916 921 63,600
2017/06/30 920 920 905 915 77,500
2017/06/29 921 930 921 925 71,000
2017/06/28 923 935 919 922 70,700
2017/06/27 955 955 932 933 126,500
2017/06/26 957 975 951 953 189,700
2017/06/23 910 949 910 946 288,800
2017/06/22 887 908 887 903 121,900
2017/06/21 899 899 887 887 78,800
2017/06/20 875 900 873 893 179,100
2017/06/19 872 878 867 867 97,700
2017/06/16 863 868 858 865 80,300
2017/06/15 847 858 844 852 66,400
2017/06/14 845 852 844 844 21,300
2017/06/13 835 845 833 843 33,600
2017/06/12 843 849 821 830 75,000
2017/06/09 845 853 838 842 76,600
2017/06/08 854 855 847 847 42,100
2017/06/07 845 857 844 854 36,600
2017/06/06 860 861 851 852 35,400
2017/06/05 867 867 853 860 34,700
2017/06/02 846 865 844 864 121,200
2017/06/01 834 845 834 842 32,500
2017/05/31 846 846 833 834 47,400
2017/05/30 838 848 830 846 37,900
2017/05/29 836 848 836 842 18,700
2017/05/26 844 846 832 833 37,000
2017/05/25 854 857 849 849 41,000
2017/05/24 852 863 851 854 48,600
2017/05/23 850 856 850 852 35,700
2017/05/22 857 861 852 853 38,400
2017/05/19 860 860 843 855 42,000
2017/05/18 835 857 835 850 96,100
2017/05/17 846 852 842 847 27,200
2017/05/16 861 864 852 856 48,100
2017/05/15 860 867 856 860 49,500
2017/05/12 875 875 857 863 61,400
2017/05/11 850 880 849 876 195,600
2017/05/10 848 851 842 846 111,500
2017/05/09 847 847 841 843 54,200
2017/05/08 850 856 847 850 105,500
2017/05/02 845 845 835 841 77,800
2017/05/01 828 845 822 845 182,900
2017/04/28 800 822 799 814 97,500
2017/04/27 793 800 782 800 53,600
2017/04/26 796 796 791 793 25,700
2017/04/25 781 788 775 787 54,100
2017/04/24 765 774 761 773 32,800
2017/04/21 765 765 756 759 25,700
2017/04/20 752 759 752 754 22,400
2017/04/19 750 756 748 750 27,800
2017/04/18 749 759 748 749 29,200
2017/04/17 744 748 741 747 25,500
2017/04/14 740 749 739 745 25,500
2017/04/13 746 751 737 748 45,900
2017/04/12 762 762 751 754 23,400
2017/04/11 763 768 759 762 15,200
2017/04/10 762 772 762 766 24,200
2017/04/07 761 766 751 757 25,700
2017/04/06 767 767 748 754 75,800
2017/04/05 774 779 771 774 42,700
2017/04/04 776 784 770 775 52,200
2017/04/03 786 789 770 782 112,500
2017/03/31 800 800 778 778 64,200
2017/03/30 813 815 793 793 42,600
2017/03/29 818 820 810 813 42,600
2017/03/28 813 824 807 824 112,500
2017/03/27 803 803 795 798 66,100
2017/03/24 804 810 797 810 73,400
2017/03/23 801 801 789 798 78,800
2017/03/22 806 808 795 805 103,000
2017/03/21 820 823 812 812 73,100
2017/03/17 823 825 817 819 36,600
2017/03/16 824 829 818 825 64,800
2017/03/15 824 831 822 824 47,200
2017/03/14 829 829 822 822 63,400
2017/03/13 824 824 813 819 51,700
2017/03/10 826 827 820 825 81,100
2017/03/09 818 819 814 818 40,900
2017/03/08 812 814 808 812 41,200
2017/03/07 809 816 809 813 30,000
2017/03/06 813 815 810 812 34,000
2017/03/03 819 822 817 817 31,300
2017/03/02 828 832 826 828 45,000
2017/03/01 815 822 813 822 48,800
2017/02/28 822 825 815 818 65,500
2017/02/27 821 821 807 815 74,900
2017/02/24 829 829 819 824 69,200
2017/02/23 835 837 826 829 44,900
2017/02/22 835 836 831 835 22,200
2017/02/21 829 832 824 830 24,400
2017/02/20 833 834 827 830 16,100
2017/02/17 842 843 833 836 34,700
2017/02/16 845 848 839 842 58,900
2017/02/15 835 849 834 844 87,200
2017/02/14 835 840 827 828 52,200
2017/02/13 831 835 819 834 43,500
2017/02/10 814 823 808 819 32,700
2017/02/09 804 808 804 805 21,700
2017/02/08 808 813 804 813 27,900
2017/02/07 805 812 803 808 20,400
2017/02/06 818 818 806 810 28,200
2017/02/03 806 830 806 813 63,200
2017/02/02 813 814 803 804 42,600
2017/02/01 803 819 803 813 48,400
2017/01/31 837 837 825 825 26,000
2017/01/30 834 840 827 840 37,100
2017/01/27 830 834 826 830 32,500
2017/01/26 827 835 820 833 32,100
2017/01/25 826 827 812 823 55,200
2017/01/24 819 819 808 818 33,000
2017/01/23 816 822 811 819 19,700
2017/01/20 814 823 806 819 34,300
2017/01/19 820 824 808 822 30,500
2017/01/18 815 817 803 814 27,100
2017/01/17 833 833 816 821 29,000
2017/01/16 837 843 830 833 18,500
2017/01/13 835 842 834 839 22,700
2017/01/12 841 841 834 839 43,700
2017/01/11 840 840 830 839 17,700
2017/01/10 835 842 822 840 48,500
2017/01/06 841 842 832 839 38,200
2017/01/05 835 845 834 845 40,200
2017/01/04 824 839 820 839 60,600

このページの先頭へ