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
2019/12/30 835 846 830 830 39,900
2019/12/27 829 844 824 840 63,500
2019/12/26 812 827 812 827 54,000
2019/12/25 826 826 810 811 51,400
2019/12/24 824 824 815 821 41,900
2019/12/23 830 830 817 817 62,600
2019/12/20 835 839 824 836 93,200
2019/12/19 819 832 816 832 66,600
2019/12/18 836 836 816 822 70,900
2019/12/17 841 842 827 839 67,300
2019/12/16 840 841 830 831 40,600
2019/12/13 818 844 817 839 167,500
2019/12/12 814 814 802 810 79,800
2019/12/11 801 814 798 806 151,900
2019/12/10 797 804 794 800 63,200
2019/12/09 802 808 798 802 71,600
2019/12/06 796 805 796 798 62,200
2019/12/05 803 803 792 800 97,500
2019/12/04 786 798 782 798 108,200
2019/12/03 790 792 783 791 45,400
2019/12/02 794 800 792 800 56,000
2019/11/29 794 798 791 794 26,200
2019/11/28 800 800 786 788 65,100
2019/11/27 802 803 794 798 61,900
2019/11/26 815 820 801 801 78,700
2019/11/25 809 809 801 807 76,400
2019/11/22 802 810 797 797 44,700
2019/11/21 792 798 778 798 62,700
2019/11/20 804 808 791 799 54,000
2019/11/19 810 812 805 808 49,800
2019/11/18 824 828 810 814 55,600
2019/11/15 812 828 812 823 26,500
2019/11/14 826 826 809 812 56,000
2019/11/13 843 844 826 829 50,700
2019/11/12 857 857 841 853 78,300
2019/11/11 855 862 851 857 51,900
2019/11/08 865 867 849 853 61,600
2019/11/07 855 860 845 858 62,500
2019/11/06 847 858 828 858 117,100
2019/11/05 818 845 816 845 176,500
2019/11/01 798 809 784 805 146,000
2019/10/31 787 804 771 803 180,900
2019/10/30 774 785 766 785 221,500
2019/10/29 772 777 768 776 109,000
2019/10/28 777 777 763 769 88,200
2019/10/25 783 783 770 777 73,100
2019/10/24 785 785 774 775 51,200
2019/10/23 779 785 771 785 61,300
2019/10/21 774 782 773 776 50,400
2019/10/18 771 784 768 774 58,000
2019/10/17 782 782 767 767 55,500
2019/10/16 780 785 772 776 69,300
2019/10/15 769 771 762 766 63,100
2019/10/11 753 757 746 754 54,500
2019/10/10 754 756 741 749 36,500
2019/10/09 737 751 733 751 61,500
2019/10/08 732 742 728 742 62,700
2019/10/07 729 735 723 728 28,200
2019/10/04 728 729 721 729 34,400
2019/10/03 737 738 724 730 57,500
2019/10/02 750 756 747 752 50,000
2019/10/01 750 767 750 763 29,000
2019/09/30 758 758 745 749 58,800
2019/09/27 780 780 754 760 67,200
2019/09/26 790 791 775 784 91,600
2019/09/25 781 781 765 776 64,700
2019/09/24 795 798 775 778 69,200
2019/09/20 788 800 787 792 123,000
2019/09/19 770 788 768 787 146,400
2019/09/18 758 763 754 763 141,000
2019/09/17 754 755 742 748 82,700
2019/09/13 765 765 751 759 95,400
2019/09/12 769 769 753 759 72,600
2019/09/11 735 760 735 760 116,600
2019/09/10 714 732 714 732 82,800
2019/09/09 707 713 703 712 60,300
2019/09/06 706 709 700 703 108,400
2019/09/05 700 710 699 701 142,600
2019/09/04 700 700 686 691 88,600
2019/09/03 698 707 696 700 42,900
2019/09/02 701 702 694 700 46,700
2019/08/30 699 710 699 709 63,200
2019/08/29 693 697 685 691 45,600
2019/08/28 691 691 685 691 24,900
2019/08/27 689 698 687 691 55,100
2019/08/26 693 693 674 679 122,300
2019/08/23 708 712 702 708 44,100
2019/08/22 712 712 701 704 35,400
2019/08/21 708 710 703 708 52,400
2019/08/20 711 718 710 718 36,600
2019/08/19 714 718 709 712 24,100
2019/08/16 703 713 703 704 29,500
2019/08/15 695 712 690 710 56,700
2019/08/14 716 730 715 722 74,000
2019/08/13 700 709 693 706 90,500
2019/08/09 703 719 703 715 75,900
2019/08/08 700 706 692 699 32,600
2019/08/07 715 715 702 702 72,900
2019/08/06 686 720 682 717 82,300
2019/08/05 716 721 696 708 105,100
2019/08/02 741 741 716 724 128,300
2019/08/01 758 764 753 756 51,300
2019/07/31 770 785 762 764 107,400
2019/07/30 737 781 736 776 170,200
2019/07/29 742 742 727 733 38,600
2019/07/26 750 750 734 740 34,100
2019/07/25 767 767 752 753 43,700
2019/07/24 747 752 745 752 39,700
2019/07/23 732 746 732 744 31,900
2019/07/22 731 739 729 732 34,500
2019/07/19 718 733 712 733 42,700
2019/07/18 736 737 710 710 92,400
2019/07/17 742 748 739 741 41,400
2019/07/16 753 759 743 748 33,000
2019/07/12 767 768 753 755 33,000
2019/07/11 760 766 760 764 44,800
2019/07/10 753 760 749 756 70,100
2019/07/09 759 768 754 754 52,500
2019/07/08 761 768 759 761 61,800
2019/07/05 773 775 766 768 43,900
2019/07/04 762 774 760 774 65,700
2019/07/03 761 761 751 759 57,000
2019/07/02 764 774 763 767 57,800
2019/07/01 762 772 757 772 116,700
2019/06/28 757 757 746 750 68,200
2019/06/27 751 760 750 759 44,000
2019/06/26 745 752 739 744 56,100
2019/06/25 770 770 751 752 151,900
2019/06/24 746 752 743 752 58,000
2019/06/21 739 742 735 741 78,700
2019/06/20 737 737 724 733 32,500
2019/06/19 716 736 716 735 57,400
2019/06/18 718 723 704 704 39,200
2019/06/17 729 729 718 718 50,400
2019/06/14 738 739 729 732 47,400
2019/06/13 741 748 729 735 67,400
2019/06/12 749 753 741 747 57,300
2019/06/11 737 745 735 745 55,300
2019/06/10 731 741 729 740 66,000
2019/06/07 723 729 716 729 46,400
2019/06/06 732 735 722 722 36,400
2019/06/05 733 738 723 738 122,800
2019/06/04 697 718 692 718 74,600
2019/06/03 695 702 687 689 69,700
2019/05/31 708 714 702 706 81,500
2019/05/30 708 720 708 715 54,500
2019/05/29 701 721 698 717 90,900
2019/05/28 710 714 705 711 102,800
2019/05/27 709 715 705 711 77,500
2019/05/24 690 704 682 701 122,200
2019/05/23 700 703 691 697 127,800
2019/05/22 716 716 704 704 109,700
2019/05/21 715 722 710 713 80,000
2019/05/20 745 745 716 724 98,100
2019/05/17 746 748 738 739 95,600
2019/05/16 743 754 727 735 187,000
2019/05/15 720 739 719 738 195,200
2019/05/14 716 716 703 707 296,300
2019/05/13 740 742 726 726 118,200
2019/05/10 741 755 733 735 139,400
2019/05/09 749 751 735 739 183,000
2019/05/08 773 776 746 750 509,000
2019/05/07 827 828 798 800 200,400
2019/04/26 830 833 815 828 114,100
2019/04/25 850 853 806 836 481,900
2019/04/24 926 938 845 850 500,900
2019/04/23 918 927 903 915 161,000
2019/04/22 906 919 900 917 79,900
2019/04/19 910 915 903 912 41,500
2019/04/18 927 931 901 905 189,200
2019/04/17 913 929 913 919 191,200
2019/04/16 930 930 910 913 160,200
2019/04/15 927 939 925 931 148,500
2019/04/12 901 905 894 905 53,000
2019/04/11 896 899 887 899 51,400
2019/04/10 907 907 890 895 132,300
2019/04/09 933 942 910 917 99,900
2019/04/08 940 940 928 930 54,700
2019/04/05 925 943 918 940 143,800
2019/04/04 916 934 913 920 109,200
2019/04/03 917 928 913 924 129,200
2019/04/02 928 935 924 932 55,500
2019/04/01 898 918 897 909 151,200
2019/03/29 893 897 884 889 74,200
2019/03/28 914 914 884 888 138,000
2019/03/27 930 930 909 922 93,800
2019/03/26 934 940 930 938 154,700
2019/03/25 951 951 915 921 102,100
2019/03/22 954 962 945 962 31,000
2019/03/20 957 963 943 953 48,600
2019/03/19 945 956 940 956 58,000
2019/03/18 940 956 934 956 76,000
2019/03/15 920 934 920 926 38,700
2019/03/14 931 937 913 916 35,700
2019/03/13 941 952 927 931 40,600
2019/03/12 914 957 910 953 127,500
2019/03/11 885 903 883 903 52,300
2019/03/08 909 912 890 892 82,400
2019/03/07 934 934 917 924 68,700
2019/03/06 940 949 938 939 35,000
2019/03/05 948 956 937 945 45,400
2019/03/04 954 964 949 960 49,100
2019/03/01 966 972 949 954 52,400
2019/02/28 988 994 971 974 78,700
2019/02/27 972 986 958 983 100,500
2019/02/26 965 973 951 972 108,800
2019/02/25 979 982 952 959 114,500
2019/02/22 970 974 955 964 69,800
2019/02/21 978 994 968 975 102,100
2019/02/20 969 977 958 968 59,900
2019/02/19 958 970 938 964 92,600
2019/02/18 953 957 936 957 140,100
2019/02/15 954 958 928 941 40,500
2019/02/14 939 955 928 954 63,000
2019/02/13 950 957 927 939 102,600
2019/02/12 922 952 912 950 66,100
2019/02/08 938 945 914 918 106,800
2019/02/07 947 955 931 951 63,300
2019/02/06 994 1,004 939 943 128,000
2019/02/05 957 984 950 983 105,700
2019/02/04 965 990 922 949 138,900
2019/02/01 910 976 909 941 162,900
2019/01/31 930 950 917 920 109,900
2019/01/30 940 947 926 927 81,500
2019/01/29 933 943 916 931 66,900
2019/01/28 947 959 929 944 70,800
2019/01/25 941 968 932 945 134,300
2019/01/24 937 947 928 939 33,300
2019/01/23 930 950 915 935 76,600
2019/01/22 970 975 942 945 66,500
2019/01/21 950 971 950 966 58,900
2019/01/18 932 955 917 937 66,200
2019/01/17 938 959 924 933 73,600
2019/01/16 946 946 925 928 52,300
2019/01/15 906 951 901 943 84,300
2019/01/11 935 943 915 927 63,900
2019/01/10 950 950 927 933 59,500
2019/01/09 965 966 950 957 40,000
2019/01/08 959 968 941 957 80,800
2019/01/07 940 959 934 954 100,200
2019/01/04 912 934 888 925 117,700

このページの先頭へ