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
2020/12/30 535 535 527 530 71,800
2020/12/29 531 537 529 536 82,500
2020/12/28 538 539 523 527 104,600
2020/12/25 537 542 532 537 116,800
2020/12/24 530 537 528 535 80,100
2020/12/23 526 528 519 528 66,800
2020/12/22 540 540 522 524 134,400
2020/12/21 540 544 536 543 84,900
2020/12/18 541 543 536 540 83,800
2020/12/17 550 552 536 539 140,300
2020/12/16 546 551 542 549 82,700
2020/12/15 538 553 538 543 124,000
2020/12/14 534 541 534 538 114,100
2020/12/11 536 540 531 534 72,300
2020/12/10 531 543 528 536 135,600
2020/12/09 533 538 527 527 94,500
2020/12/08 529 536 521 531 129,700
2020/12/07 549 549 532 533 126,400
2020/12/04 548 552 539 540 104,300
2020/12/03 551 555 544 555 139,400
2020/12/02 556 561 547 551 152,300
2020/12/01 537 552 532 546 142,000
2020/11/30 546 551 522 538 607,200
2020/11/27 552 556 547 553 138,000
2020/11/26 545 558 545 551 98,700
2020/11/25 564 568 546 546 184,900
2020/11/24 550 562 540 559 206,000
2020/11/20 545 555 543 554 90,900
2020/11/19 561 563 545 550 99,900
2020/11/18 557 565 553 559 108,200
2020/11/17 570 570 558 563 92,400
2020/11/16 561 568 558 568 138,600
2020/11/13 580 580 555 561 108,200
2020/11/12 604 604 580 587 94,300
2020/11/11 612 620 602 608 119,300
2020/11/10 600 615 596 608 159,700
2020/11/09 591 594 585 594 68,100
2020/11/06 589 591 579 589 55,200
2020/11/05 577 587 563 582 100,700
2020/11/04 589 591 571 577 66,200
2020/11/02 560 588 560 588 78,800
2020/10/30 588 588 542 556 82,900
2020/10/29 564 578 562 578 50,200
2020/10/28 582 582 567 574 46,200
2020/10/27 571 587 567 587 39,900
2020/10/26 588 590 571 574 62,500
2020/10/23 575 582 568 580 46,000
2020/10/22 578 578 566 569 37,000
2020/10/21 568 583 568 576 18,700
2020/10/20 580 586 569 569 36,800
2020/10/19 579 589 579 587 24,700
2020/10/16 576 582 574 579 25,300
2020/10/15 590 592 577 579 55,900
2020/10/14 598 598 583 589 64,800
2020/10/13 605 605 593 599 24,000
2020/10/12 617 617 599 603 34,700
2020/10/09 610 614 597 611 64,700
2020/10/08 601 610 599 610 54,700
2020/10/07 608 611 598 602 41,600
2020/10/06 613 618 602 612 69,100
2020/10/05 584 610 584 610 71,800
2020/10/02 600 605 575 575 64,900
2020/09/30 615 617 596 607 102,500
2020/09/29 620 626 612 618 49,100
2020/09/28 614 625 606 625 118,000
2020/09/25 612 619 607 614 122,800
2020/09/24 606 608 594 602 90,400
2020/09/23 603 606 588 603 123,300
2020/09/18 583 597 583 594 46,000
2020/09/17 594 597 581 582 32,900
2020/09/16 589 600 581 597 53,100
2020/09/15 593 593 581 582 69,200
2020/09/14 600 605 586 589 79,000
2020/09/11 578 598 571 598 140,100
2020/09/10 575 575 562 574 43,500
2020/09/09 567 573 563 570 61,000
2020/09/08 564 577 563 577 66,400
2020/09/07 549 564 549 560 42,100
2020/09/04 545 554 544 549 33,000
2020/09/03 563 566 550 552 38,600
2020/09/02 554 559 549 556 43,700
2020/09/01 558 563 552 553 58,400
2020/08/31 557 576 557 557 109,000
2020/08/28 553 572 550 557 124,500
2020/08/27 552 555 541 555 63,400
2020/08/26 543 551 539 550 52,700
2020/08/25 543 545 536 544 75,000
2020/08/24 535 535 528 533 37,900
2020/08/21 529 537 526 528 38,400
2020/08/20 537 542 526 528 50,000
2020/08/19 550 550 541 542 30,100
2020/08/18 547 556 537 551 51,400
2020/08/17 554 558 546 547 33,600
2020/08/14 554 563 551 555 46,800
2020/08/13 570 570 552 564 84,200
2020/08/12 549 569 549 562 101,400
2020/08/11 524 553 524 551 106,400
2020/08/07 513 531 507 527 91,400
2020/08/06 525 527 514 516 44,000
2020/08/05 520 531 504 529 110,300
2020/08/04 507 520 502 520 94,900
2020/08/03 490 507 490 495 116,400
2020/07/31 553 554 508 508 165,600
2020/07/30 551 563 551 558 68,300
2020/07/29 562 563 550 550 57,200
2020/07/28 568 573 563 572 60,000
2020/07/27 561 574 553 573 97,000
2020/07/22 584 585 568 569 84,500
2020/07/21 570 583 563 582 73,700
2020/07/20 568 570 557 570 62,200
2020/07/17 573 575 567 574 60,400
2020/07/16 569 577 563 573 122,200
2020/07/15 563 580 561 572 140,800
2020/07/14 549 558 544 553 64,900
2020/07/13 537 553 534 552 109,100
2020/07/10 543 543 527 527 92,600
2020/07/09 548 552 537 549 111,100
2020/07/08 551 567 548 548 74,800
2020/07/07 565 565 551 556 55,300
2020/07/06 546 566 544 565 79,100
2020/07/03 558 562 542 545 57,700
2020/07/02 560 562 551 556 89,200
2020/07/01 577 577 558 558 76,600
2020/06/30 583 591 578 578 70,800
2020/06/29 586 586 570 576 117,100
2020/06/26 576 584 570 582 114,300
2020/06/25 573 581 566 566 139,600
2020/06/24 591 591 582 588 88,600
2020/06/23 582 593 580 591 81,100
2020/06/22 581 588 578 578 55,200
2020/06/19 596 596 581 583 100,300
2020/06/18 592 593 576 593 70,100
2020/06/17 598 599 588 592 65,100
2020/06/16 580 603 575 603 99,300
2020/06/15 590 591 570 570 92,800
2020/06/12 591 594 581 587 144,000
2020/06/11 621 621 600 603 128,500
2020/06/10 619 625 613 624 68,900
2020/06/09 617 624 610 616 80,400
2020/06/08 616 617 609 617 134,600
2020/06/05 609 611 603 611 92,200
2020/06/04 618 618 601 613 92,300
2020/06/03 616 619 608 613 88,700
2020/06/02 597 617 591 613 127,800
2020/06/01 600 601 592 595 133,600
2020/05/29 624 627 602 605 124,100
2020/05/28 619 633 615 625 135,000
2020/05/27 610 625 605 619 109,900
2020/05/26 595 613 592 611 134,900
2020/05/25 602 602 584 590 76,200
2020/05/22 592 592 580 584 69,800
2020/05/21 596 596 588 592 49,600
2020/05/20 597 597 590 592 50,900
2020/05/19 595 600 587 597 91,600
2020/05/18 588 590 574 581 97,300
2020/05/15 595 595 580 588 61,300
2020/05/14 607 607 585 585 85,600
2020/05/13 620 620 607 610 99,100
2020/05/12 644 648 616 627 120,800
2020/05/11 601 644 601 644 182,900
2020/05/08 617 618 609 615 75,100
2020/05/07 610 618 603 610 99,300
2020/05/01 606 606 590 595 92,300
2020/04/30 623 633 604 606 171,000
2020/04/28 627 627 603 621 140,900
2020/04/27 630 638 618 628 176,300
2020/04/24 606 621 594 618 246,600
2020/04/23 566 593 566 592 88,400
2020/04/22 577 578 559 560 109,800
2020/04/21 578 592 571 589 79,600
2020/04/20 616 618 584 587 181,700
2020/04/17 622 644 604 611 321,900
2020/04/16 552 648 550 620 489,000
2020/04/15 570 570 546 552 101,600
2020/04/14 564 574 557 572 50,100
2020/04/13 572 572 557 564 60,400
2020/04/10 557 574 545 572 72,600
2020/04/09 566 566 546 556 70,600
2020/04/08 536 561 530 556 98,300
2020/04/07 533 538 512 535 82,100
2020/04/06 506 528 500 523 115,300
2020/04/03 508 529 497 506 62,800
2020/04/02 527 531 502 503 92,900
2020/04/01 555 575 537 543 84,800
2020/03/31 587 588 555 560 96,300
2020/03/30 575 589 561 588 129,700
2020/03/27 584 615 573 615 158,300
2020/03/26 561 568 535 564 109,500
2020/03/25 559 564 543 562 148,400
2020/03/24 531 534 516 533 120,700
2020/03/23 520 527 497 515 164,300
2020/03/19 494 520 491 520 206,700
2020/03/18 509 524 471 471 141,600
2020/03/17 456 509 455 505 133,900
2020/03/16 485 491 463 469 130,900
2020/03/13 456 473 444 461 212,300
2020/03/12 505 516 487 492 173,100
2020/03/11 527 545 518 518 110,100
2020/03/10 501 532 499 530 168,400
2020/03/09 548 553 528 529 133,300
2020/03/06 590 590 564 568 168,000
2020/03/05 605 608 594 595 126,800
2020/03/04 598 612 596 602 90,900
2020/03/03 632 636 608 609 219,200
2020/03/02 617 640 612 632 193,100
2020/02/28 629 640 620 625 157,000
2020/02/27 651 658 640 645 126,300
2020/02/26 643 660 639 659 132,500
2020/02/25 665 665 651 653 162,700
2020/02/21 676 691 673 685 63,900
2020/02/20 686 691 677 677 71,900
2020/02/19 685 688 680 680 64,500
2020/02/18 687 687 680 682 61,200
2020/02/17 700 700 688 690 102,500
2020/02/14 706 708 700 704 66,700
2020/02/13 710 714 706 710 77,400
2020/02/12 712 713 705 711 79,000
2020/02/10 710 713 706 708 71,400
2020/02/07 716 719 706 713 104,700
2020/02/06 712 722 711 717 157,000
2020/02/05 707 709 696 704 253,000
2020/02/04 727 727 704 705 218,200
2020/02/03 758 766 722 732 126,400
2020/01/31 764 783 762 780 125,300
2020/01/30 775 775 758 764 120,700
2020/01/29 774 774 761 770 57,900
2020/01/28 767 775 752 771 70,800
2020/01/27 785 785 767 773 86,300
2020/01/24 797 799 788 789 60,400
2020/01/23 801 802 792 797 48,500
2020/01/22 799 807 792 804 58,700
2020/01/21 804 806 795 800 40,300
2020/01/20 796 805 795 804 36,500
2020/01/17 794 798 791 798 31,500
2020/01/16 797 798 787 787 49,900
2020/01/15 794 801 789 799 54,500
2020/01/14 800 805 791 794 71,500
2020/01/10 811 812 802 803 55,800
2020/01/09 818 818 809 811 55,900
2020/01/08 816 816 796 805 118,700
2020/01/07 813 830 811 828 68,900
2020/01/06 817 817 806 812 116,300

このページの先頭へ