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
2022/12/30 391 393 388 388 49,500
2022/12/29 385 391 383 391 60,600
2022/12/28 387 390 385 390 40,700
2022/12/27 388 390 386 387 49,400
2022/12/26 385 388 384 388 54,300
2022/12/23 384 386 383 386 60,700
2022/12/22 383 386 383 386 64,500
2022/12/21 391 394 383 384 121,300
2022/12/20 396 398 391 391 108,000
2022/12/19 389 396 389 396 119,600
2022/12/16 389 391 388 389 73,100
2022/12/15 392 393 390 393 71,600
2022/12/14 394 394 391 392 50,200
2022/12/13 393 394 391 392 48,700
2022/12/12 390 391 389 391 41,600
2022/12/09 388 392 388 392 53,800
2022/12/08 387 387 384 387 51,300
2022/12/07 383 390 383 390 69,000
2022/12/06 387 388 384 385 67,800
2022/12/05 386 389 384 389 63,700
2022/12/02 389 390 385 387 109,200
2022/12/01 396 396 390 392 44,900
2022/11/30 397 397 392 393 48,600
2022/11/29 400 400 395 397 23,400
2022/11/28 404 404 398 398 30,500
2022/11/25 406 406 400 402 71,900
2022/11/24 400 405 399 405 102,100
2022/11/22 393 400 393 400 144,000
2022/11/21 391 392 389 392 43,400
2022/11/18 390 391 388 389 49,500
2022/11/17 388 389 386 389 30,200
2022/11/16 389 389 385 388 43,200
2022/11/15 384 389 384 389 54,200
2022/11/14 387 389 385 386 32,600
2022/11/11 390 390 383 386 67,500
2022/11/10 386 389 385 389 58,800
2022/11/09 382 388 382 386 49,600
2022/11/08 383 387 381 387 68,900
2022/11/07 382 385 379 385 65,900
2022/11/04 384 384 378 379 96,200
2022/11/02 381 387 381 385 118,200
2022/11/01 387 387 382 385 36,500
2022/10/31 382 390 382 387 85,800
2022/10/28 377 383 377 382 241,400
2022/10/27 379 379 374 379 37,000
2022/10/26 381 381 377 381 62,000
2022/10/25 378 381 374 381 98,300
2022/10/24 376 378 371 373 85,300
2022/10/21 386 387 379 379 68,200
2022/10/20 380 389 379 389 58,400
2022/10/19 388 388 382 383 57,000
2022/10/18 379 395 379 390 137,100
2022/10/17 379 381 375 378 81,300
2022/10/14 378 382 368 380 217,600
2022/10/13 388 390 373 373 207,200
2022/10/12 394 395 387 391 139,200
2022/10/11 398 399 392 392 116,800
2022/10/07 401 403 400 401 37,100
2022/10/06 403 405 402 405 58,800
2022/10/05 403 404 400 403 57,600
2022/10/04 397 403 395 403 71,700
2022/10/03 397 398 390 391 100,300
2022/09/30 401 404 398 398 59,200
2022/09/29 403 405 402 405 46,500
2022/09/28 401 404 398 404 89,500
2022/09/27 402 405 401 401 52,100
2022/09/26 412 412 400 403 115,500
2022/09/22 410 411 406 410 73,000
2022/09/21 409 411 407 409 43,800
2022/09/20 407 412 407 412 49,500
2022/09/16 411 411 405 406 74,900
2022/09/15 411 411 406 411 38,400
2022/09/14 408 409 406 406 45,700
2022/09/13 412 415 410 414 41,600
2022/09/12 413 414 410 414 44,700
2022/09/09 411 412 409 411 74,200
2022/09/08 402 410 402 410 100,400
2022/09/07 402 402 398 400 127,800
2022/09/06 403 404 400 402 99,200
2022/09/05 405 405 402 404 62,500
2022/09/02 405 406 403 406 57,800
2022/09/01 406 407 403 403 86,200
2022/08/31 409 410 407 407 39,800
2022/08/30 412 412 409 411 32,500
2022/08/29 409 411 408 408 44,600
2022/08/26 416 416 412 414 64,400
2022/08/25 416 417 412 415 93,600
2022/08/24 408 413 408 412 65,200
2022/08/23 409 410 406 406 58,000
2022/08/22 411 412 410 412 30,500
2022/08/19 415 415 412 412 36,500
2022/08/18 417 417 411 414 38,900
2022/08/17 419 421 417 417 83,800
2022/08/16 415 418 413 416 49,800
2022/08/15 414 417 411 414 63,400
2022/08/12 407 414 407 414 108,800
2022/08/10 404 406 404 404 25,000
2022/08/09 405 406 403 405 35,000
2022/08/08 403 406 402 406 86,000
2022/08/05 402 405 402 405 33,600
2022/08/04 405 405 402 404 79,000
2022/08/03 408 409 402 405 115,500
2022/08/02 418 418 404 410 195,700
2022/08/01 413 418 413 418 58,000
2022/07/29 416 416 411 413 33,500
2022/07/28 413 416 410 415 72,300
2022/07/27 414 416 412 413 37,800
2022/07/26 417 419 414 414 26,100
2022/07/25 420 420 415 417 59,900
2022/07/22 416 420 415 420 56,000
2022/07/21 413 416 411 416 43,300
2022/07/20 416 416 410 416 88,200
2022/07/19 408 413 408 413 52,500
2022/07/15 407 408 403 406 66,400
2022/07/14 404 406 402 406 102,600
2022/07/13 410 410 404 405 80,700
2022/07/12 413 415 407 407 60,400
2022/07/11 414 418 412 418 59,500
2022/07/08 413 413 407 409 77,100
2022/07/07 410 414 408 413 57,300
2022/07/06 410 412 409 409 37,000
2022/07/05 412 412 409 410 30,100
2022/07/04 409 412 407 412 74,400
2022/07/01 410 411 404 406 81,400
2022/06/30 410 411 406 408 82,000
2022/06/29 412 417 409 409 96,900
2022/06/28 418 420 415 417 61,700
2022/06/27 416 419 413 419 66,300
2022/06/24 414 414 407 412 118,300
2022/06/23 405 410 404 410 42,200
2022/06/22 410 410 405 405 30,700
2022/06/21 405 409 405 407 38,200
2022/06/20 409 409 402 403 65,400
2022/06/17 406 411 404 406 156,400
2022/06/16 410 412 409 411 27,800
2022/06/15 409 412 407 407 61,300
2022/06/14 407 411 406 411 45,100
2022/06/13 407 413 406 411 82,500
2022/06/10 414 417 412 412 61,400
2022/06/09 421 422 418 419 80,900
2022/06/08 421 424 418 421 57,500
2022/06/07 415 420 414 419 86,800
2022/06/06 407 414 407 414 76,800
2022/06/03 414 415 410 411 50,300
2022/06/02 412 413 409 413 61,500
2022/06/01 409 414 407 413 108,800
2022/05/31 405 411 405 405 74,300
2022/05/30 407 411 403 403 135,100
2022/05/27 403 405 402 405 66,700
2022/05/26 400 402 399 399 65,200
2022/05/25 407 407 400 400 123,700
2022/05/24 407 407 402 405 80,000
2022/05/23 410 410 405 409 74,800
2022/05/20 406 408 404 408 55,200
2022/05/19 406 410 403 406 118,800
2022/05/18 409 412 405 412 52,800
2022/05/17 412 413 406 407 94,600
2022/05/16 423 423 411 411 71,600
2022/05/13 411 419 410 419 72,800
2022/05/12 422 422 411 412 71,800
2022/05/11 419 423 418 422 49,000
2022/05/10 418 428 415 424 62,500
2022/05/09 421 422 418 418 51,300
2022/05/06 423 428 421 425 29,800
2022/05/02 433 437 422 422 108,000
2022/04/28 423 442 421 441 167,000
2022/04/27 424 435 415 415 192,800
2022/04/26 423 423 419 421 30,700
2022/04/25 428 428 419 423 69,900
2022/04/22 426 429 423 429 24,100
2022/04/21 424 433 424 431 76,900
2022/04/20 418 423 417 423 71,900
2022/04/19 413 417 412 414 28,500
2022/04/18 413 414 410 412 38,300
2022/04/15 416 418 414 414 29,700
2022/04/14 421 421 418 420 18,100
2022/04/13 419 420 414 420 35,000
2022/04/12 418 418 412 415 40,200
2022/04/11 423 423 414 416 61,300
2022/04/08 420 422 415 422 65,900
2022/04/07 421 422 415 419 64,800
2022/04/06 430 430 424 424 54,300
2022/04/05 444 444 430 432 74,900
2022/04/04 434 452 434 438 30,900
2022/04/01 434 438 431 434 44,100
2022/03/31 440 446 437 437 55,000
2022/03/30 447 447 435 443 91,400
2022/03/29 449 453 445 448 94,900
2022/03/28 452 453 446 446 58,900
2022/03/25 454 454 445 451 149,400
2022/03/24 456 456 448 449 109,100
2022/03/23 458 461 455 458 58,700
2022/03/22 454 456 450 454 75,300
2022/03/18 442 455 440 451 127,800
2022/03/17 445 447 441 443 103,100
2022/03/16 441 442 434 436 64,300
2022/03/15 433 444 432 441 75,500
2022/03/14 427 434 425 429 52,100
2022/03/11 430 433 422 425 78,200
2022/03/10 426 438 422 438 105,100
2022/03/09 429 430 410 412 174,900
2022/03/08 440 441 426 430 142,200
2022/03/07 451 453 441 441 129,000
2022/03/04 457 459 452 452 72,000
2022/03/03 457 463 456 457 90,100
2022/03/02 457 457 450 451 87,400
2022/03/01 468 472 460 463 76,800
2022/02/28 458 466 457 465 100,400
2022/02/25 457 457 448 456 115,100
2022/02/24 452 454 446 451 154,300
2022/02/22 450 455 448 452 114,800
2022/02/21 458 458 452 452 52,900
2022/02/18 458 463 457 462 73,600
2022/02/17 465 467 459 462 70,000
2022/02/16 465 469 461 466 62,900
2022/02/15 456 463 456 460 83,900
2022/02/14 457 458 452 455 96,400
2022/02/10 465 465 456 456 56,400
2022/02/09 455 461 452 460 101,700
2022/02/08 450 457 449 452 75,900
2022/02/07 454 456 448 449 145,700
2022/02/04 460 464 453 458 91,100
2022/02/03 465 467 461 461 60,700
2022/02/02 459 467 459 467 65,600
2022/02/01 464 465 455 455 69,300
2022/01/31 457 461 457 461 44,700
2022/01/28 462 465 459 459 108,800
2022/01/27 468 471 455 455 144,000
2022/01/26 472 474 465 466 59,600
2022/01/25 475 475 467 473 105,100
2022/01/24 470 475 467 475 68,800
2022/01/21 465 470 463 470 55,700
2022/01/20 467 472 466 466 46,500
2022/01/19 471 476 466 467 93,100
2022/01/18 485 485 474 476 49,500
2022/01/17 480 484 477 480 27,200
2022/01/14 484 484 475 480 76,300
2022/01/13 488 489 484 484 35,100
2022/01/12 481 488 481 488 72,600
2022/01/11 482 482 474 478 59,100
2022/01/07 485 488 477 480 78,000
2022/01/06 488 490 481 481 72,400
2022/01/05 485 491 480 491 86,100
2022/01/04 485 487 481 483 64,900

このページの先頭へ