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 |
---|---|---|---|---|---|
2023/12/29 | 490 | 491 | 483 | 486 | 54,000 |
2023/12/28 | 474 | 488 | 471 | 488 | 94,500 |
2023/12/27 | 469 | 474 | 467 | 474 | 58,100 |
2023/12/26 | 465 | 471 | 465 | 470 | 45,700 |
2023/12/25 | 476 | 477 | 466 | 468 | 79,700 |
2023/12/22 | 464 | 472 | 464 | 472 | 56,800 |
2023/12/21 | 477 | 477 | 467 | 467 | 52,800 |
2023/12/20 | 477 | 483 | 477 | 478 | 34,000 |
2023/12/19 | 487 | 489 | 476 | 480 | 104,000 |
2023/12/18 | 491 | 493 | 483 | 487 | 51,400 |
2023/12/15 | 495 | 500 | 493 | 497 | 51,000 |
2023/12/14 | 500 | 501 | 486 | 487 | 107,600 |
2023/12/13 | 493 | 503 | 493 | 502 | 50,600 |
2023/12/12 | 508 | 508 | 492 | 493 | 85,700 |
2023/12/11 | 500 | 505 | 499 | 505 | 52,100 |
2023/12/08 | 500 | 503 | 492 | 494 | 132,400 |
2023/12/07 | 509 | 512 | 503 | 505 | 85,700 |
2023/12/06 | 502 | 511 | 502 | 511 | 86,200 |
2023/12/05 | 510 | 510 | 500 | 501 | 177,400 |
2023/12/04 | 494 | 510 | 489 | 510 | 250,700 |
2023/12/01 | 490 | 492 | 486 | 488 | 125,200 |
2023/11/30 | 485 | 485 | 478 | 483 | 76,300 |
2023/11/29 | 478 | 490 | 475 | 488 | 186,900 |
2023/11/28 | 473 | 476 | 471 | 476 | 42,600 |
2023/11/27 | 477 | 479 | 471 | 472 | 45,800 |
2023/11/24 | 475 | 476 | 471 | 473 | 55,200 |
2023/11/22 | 467 | 475 | 467 | 470 | 42,300 |
2023/11/21 | 475 | 477 | 471 | 471 | 58,500 |
2023/11/20 | 478 | 479 | 467 | 467 | 80,600 |
2023/11/17 | 474 | 477 | 471 | 475 | 71,900 |
2023/11/16 | 468 | 483 | 468 | 479 | 173,800 |
2023/11/15 | 467 | 475 | 464 | 474 | 84,800 |
2023/11/14 | 469 | 475 | 461 | 461 | 69,800 |
2023/11/13 | 478 | 478 | 471 | 477 | 93,800 |
2023/11/10 | 460 | 473 | 459 | 473 | 77,700 |
2023/11/09 | 462 | 469 | 458 | 467 | 78,400 |
2023/11/08 | 477 | 477 | 455 | 455 | 99,300 |
2023/11/07 | 471 | 479 | 468 | 473 | 149,300 |
2023/11/06 | 469 | 476 | 467 | 471 | 147,300 |
2023/11/02 | 460 | 466 | 455 | 466 | 126,100 |
2023/11/01 | 445 | 458 | 441 | 456 | 229,700 |
2023/10/31 | 433 | 438 | 424 | 437 | 156,700 |
2023/10/30 | 437 | 440 | 431 | 433 | 75,300 |
2023/10/27 | 435 | 442 | 435 | 442 | 88,200 |
2023/10/26 | 436 | 438 | 429 | 431 | 71,700 |
2023/10/25 | 443 | 443 | 436 | 438 | 88,700 |
2023/10/24 | 435 | 439 | 426 | 438 | 112,900 |
2023/10/23 | 439 | 441 | 433 | 433 | 49,100 |
2023/10/20 | 441 | 441 | 434 | 439 | 94,400 |
2023/10/19 | 437 | 441 | 436 | 438 | 35,000 |
2023/10/18 | 446 | 446 | 437 | 441 | 40,000 |
2023/10/17 | 446 | 447 | 439 | 442 | 48,700 |
2023/10/16 | 446 | 448 | 439 | 440 | 69,400 |
2023/10/13 | 451 | 452 | 444 | 446 | 63,600 |
2023/10/12 | 450 | 453 | 445 | 453 | 44,200 |
2023/10/11 | 452 | 452 | 448 | 450 | 43,200 |
2023/10/10 | 448 | 450 | 444 | 449 | 68,800 |
2023/10/06 | 438 | 443 | 437 | 441 | 53,400 |
2023/10/05 | 439 | 439 | 432 | 438 | 90,600 |
2023/10/04 | 440 | 440 | 429 | 429 | 111,700 |
2023/10/03 | 463 | 463 | 445 | 445 | 97,300 |
2023/10/02 | 467 | 474 | 462 | 462 | 95,000 |
2023/09/29 | 467 | 469 | 460 | 463 | 77,100 |
2023/09/28 | 473 | 473 | 462 | 467 | 93,600 |
2023/09/27 | 470 | 475 | 464 | 475 | 81,900 |
2023/09/26 | 479 | 479 | 467 | 471 | 127,600 |
2023/09/25 | 480 | 480 | 468 | 475 | 198,700 |
2023/09/22 | 464 | 468 | 458 | 464 | 90,700 |
2023/09/21 | 472 | 474 | 468 | 469 | 104,000 |
2023/09/20 | 489 | 489 | 472 | 472 | 138,500 |
2023/09/19 | 482 | 488 | 479 | 488 | 136,000 |
2023/09/15 | 477 | 481 | 476 | 481 | 131,200 |
2023/09/14 | 474 | 477 | 472 | 475 | 56,000 |
2023/09/13 | 479 | 479 | 472 | 474 | 80,800 |
2023/09/12 | 476 | 481 | 475 | 480 | 102,500 |
2023/09/11 | 467 | 476 | 467 | 474 | 122,800 |
2023/09/08 | 470 | 472 | 460 | 463 | 204,100 |
2023/09/07 | 468 | 480 | 468 | 476 | 151,000 |
2023/09/06 | 468 | 471 | 465 | 471 | 127,000 |
2023/09/05 | 468 | 468 | 461 | 467 | 80,900 |
2023/09/04 | 460 | 468 | 459 | 468 | 140,500 |
2023/09/01 | 450 | 459 | 450 | 458 | 120,300 |
2023/08/31 | 449 | 453 | 449 | 453 | 57,300 |
2023/08/30 | 450 | 451 | 448 | 449 | 47,700 |
2023/08/29 | 449 | 451 | 446 | 450 | 66,500 |
2023/08/28 | 447 | 452 | 446 | 451 | 84,300 |
2023/08/25 | 448 | 448 | 442 | 443 | 86,100 |
2023/08/24 | 445 | 447 | 443 | 447 | 36,900 |
2023/08/23 | 437 | 443 | 437 | 442 | 32,300 |
2023/08/22 | 435 | 440 | 434 | 438 | 54,300 |
2023/08/21 | 433 | 436 | 433 | 433 | 27,300 |
2023/08/18 | 435 | 440 | 431 | 433 | 74,300 |
2023/08/17 | 435 | 440 | 424 | 439 | 196,900 |
2023/08/16 | 440 | 443 | 436 | 436 | 56,900 |
2023/08/15 | 440 | 445 | 437 | 443 | 51,100 |
2023/08/14 | 450 | 451 | 431 | 437 | 235,900 |
2023/08/10 | 432 | 448 | 428 | 448 | 178,700 |
2023/08/09 | 434 | 436 | 426 | 427 | 61,400 |
2023/08/08 | 434 | 437 | 432 | 435 | 50,700 |
2023/08/07 | 425 | 434 | 423 | 434 | 57,900 |
2023/08/04 | 422 | 430 | 422 | 426 | 80,700 |
2023/08/03 | 430 | 430 | 422 | 423 | 198,100 |
2023/08/02 | 434 | 444 | 432 | 437 | 198,900 |
2023/08/01 | 450 | 450 | 432 | 434 | 456,700 |
2023/07/31 | 448 | 490 | 445 | 453 | 1,396,100 |
2023/07/28 | 451 | 460 | 445 | 459 | 239,300 |
2023/07/27 | 455 | 457 | 452 | 457 | 69,300 |
2023/07/26 | 457 | 457 | 451 | 451 | 64,500 |
2023/07/25 | 455 | 457 | 452 | 457 | 105,700 |
2023/07/24 | 449 | 455 | 448 | 453 | 79,500 |
2023/07/21 | 443 | 448 | 443 | 447 | 50,400 |
2023/07/20 | 448 | 449 | 444 | 445 | 45,300 |
2023/07/19 | 445 | 447 | 442 | 447 | 48,500 |
2023/07/18 | 437 | 441 | 437 | 440 | 49,300 |
2023/07/14 | 444 | 445 | 436 | 437 | 53,300 |
2023/07/13 | 437 | 444 | 437 | 442 | 54,400 |
2023/07/12 | 444 | 444 | 436 | 438 | 72,000 |
2023/07/11 | 447 | 449 | 442 | 442 | 69,200 |
2023/07/10 | 443 | 449 | 442 | 446 | 78,400 |
2023/07/07 | 446 | 449 | 441 | 446 | 102,800 |
2023/07/06 | 449 | 454 | 444 | 450 | 97,000 |
2023/07/05 | 447 | 452 | 445 | 449 | 95,500 |
2023/07/04 | 444 | 451 | 440 | 450 | 114,400 |
2023/07/03 | 441 | 445 | 440 | 443 | 64,500 |
2023/06/30 | 446 | 446 | 434 | 439 | 139,500 |
2023/06/29 | 439 | 447 | 437 | 446 | 187,600 |
2023/06/28 | 433 | 437 | 430 | 437 | 126,500 |
2023/06/27 | 432 | 432 | 425 | 431 | 98,000 |
2023/06/26 | 431 | 433 | 426 | 429 | 122,400 |
2023/06/23 | 434 | 436 | 426 | 430 | 184,800 |
2023/06/22 | 432 | 434 | 429 | 434 | 118,600 |
2023/06/21 | 426 | 433 | 426 | 429 | 71,500 |
2023/06/20 | 427 | 428 | 425 | 427 | 65,700 |
2023/06/19 | 430 | 430 | 425 | 429 | 63,300 |
2023/06/16 | 428 | 431 | 425 | 428 | 119,000 |
2023/06/15 | 427 | 430 | 423 | 426 | 63,000 |
2023/06/14 | 425 | 428 | 423 | 427 | 96,800 |
2023/06/13 | 423 | 427 | 420 | 421 | 119,500 |
2023/06/12 | 418 | 422 | 418 | 422 | 73,200 |
2023/06/09 | 412 | 418 | 412 | 416 | 106,500 |
2023/06/08 | 413 | 416 | 407 | 409 | 118,400 |
2023/06/07 | 414 | 415 | 410 | 411 | 118,100 |
2023/06/06 | 406 | 413 | 405 | 412 | 68,000 |
2023/06/05 | 411 | 413 | 404 | 406 | 114,000 |
2023/06/02 | 403 | 407 | 402 | 403 | 68,900 |
2023/06/01 | 400 | 405 | 398 | 400 | 76,300 |
2023/05/31 | 409 | 409 | 399 | 400 | 152,000 |
2023/05/30 | 419 | 419 | 411 | 411 | 43,100 |
2023/05/29 | 420 | 422 | 416 | 419 | 74,800 |
2023/05/26 | 426 | 426 | 418 | 418 | 79,000 |
2023/05/25 | 430 | 433 | 424 | 426 | 160,200 |
2023/05/24 | 432 | 434 | 430 | 433 | 55,200 |
2023/05/23 | 436 | 442 | 432 | 432 | 81,200 |
2023/05/22 | 433 | 437 | 433 | 434 | 45,800 |
2023/05/19 | 432 | 435 | 430 | 433 | 67,700 |
2023/05/18 | 433 | 433 | 428 | 430 | 82,800 |
2023/05/17 | 433 | 433 | 427 | 427 | 62,200 |
2023/05/16 | 435 | 435 | 430 | 432 | 58,000 |
2023/05/15 | 432 | 435 | 427 | 433 | 64,900 |
2023/05/12 | 426 | 432 | 423 | 432 | 82,400 |
2023/05/11 | 428 | 430 | 423 | 426 | 70,600 |
2023/05/10 | 435 | 435 | 424 | 426 | 112,200 |
2023/05/09 | 438 | 438 | 426 | 431 | 201,900 |
2023/05/08 | 440 | 445 | 434 | 435 | 125,300 |
2023/05/02 | 449 | 450 | 432 | 432 | 217,000 |
2023/05/01 | 421 | 446 | 418 | 444 | 644,200 |
2023/04/28 | 443 | 475 | 432 | 469 | 463,500 |
2023/04/27 | 428 | 439 | 428 | 439 | 158,200 |
2023/04/26 | 441 | 442 | 431 | 434 | 121,900 |
2023/04/25 | 435 | 443 | 430 | 440 | 219,300 |
2023/04/24 | 425 | 437 | 423 | 434 | 96,900 |
2023/04/21 | 414 | 428 | 414 | 421 | 68,400 |
2023/04/20 | 415 | 420 | 415 | 418 | 23,900 |
2023/04/19 | 416 | 420 | 416 | 420 | 26,800 |
2023/04/18 | 423 | 423 | 417 | 418 | 38,800 |
2023/04/17 | 417 | 420 | 417 | 419 | 55,000 |
2023/04/14 | 414 | 421 | 411 | 420 | 76,400 |
2023/04/13 | 417 | 417 | 410 | 413 | 32,000 |
2023/04/12 | 410 | 416 | 410 | 415 | 49,700 |
2023/04/11 | 413 | 414 | 406 | 409 | 81,800 |
2023/04/10 | 409 | 411 | 407 | 410 | 17,600 |
2023/04/07 | 410 | 412 | 406 | 409 | 42,900 |
2023/04/06 | 405 | 409 | 405 | 406 | 55,600 |
2023/04/05 | 413 | 413 | 409 | 410 | 58,700 |
2023/04/04 | 421 | 425 | 412 | 417 | 80,300 |
2023/04/03 | 422 | 424 | 420 | 424 | 79,200 |
2023/03/31 | 415 | 420 | 413 | 417 | 116,800 |
2023/03/30 | 415 | 415 | 409 | 412 | 70,800 |
2023/03/29 | 416 | 420 | 413 | 420 | 124,800 |
2023/03/28 | 412 | 416 | 410 | 412 | 75,400 |
2023/03/27 | 410 | 412 | 408 | 412 | 75,000 |
2023/03/24 | 403 | 407 | 403 | 407 | 54,500 |
2023/03/23 | 400 | 406 | 398 | 406 | 36,700 |
2023/03/22 | 399 | 404 | 397 | 401 | 91,900 |
2023/03/20 | 398 | 399 | 391 | 391 | 69,500 |
2023/03/17 | 400 | 400 | 396 | 400 | 50,700 |
2023/03/16 | 393 | 397 | 389 | 397 | 94,800 |
2023/03/15 | 399 | 401 | 396 | 401 | 100,700 |
2023/03/14 | 399 | 401 | 392 | 396 | 155,300 |
2023/03/13 | 407 | 409 | 401 | 406 | 155,900 |
2023/03/10 | 425 | 426 | 408 | 412 | 317,700 |
2023/03/09 | 431 | 434 | 430 | 433 | 82,000 |
2023/03/08 | 422 | 430 | 422 | 430 | 97,000 |
2023/03/07 | 419 | 425 | 418 | 425 | 76,600 |
2023/03/06 | 425 | 425 | 418 | 419 | 70,400 |
2023/03/03 | 420 | 424 | 415 | 423 | 115,200 |
2023/03/02 | 415 | 423 | 413 | 419 | 145,500 |
2023/03/01 | 405 | 414 | 403 | 413 | 112,800 |
2023/02/28 | 408 | 408 | 405 | 405 | 59,000 |
2023/02/27 | 401 | 407 | 401 | 406 | 89,800 |
2023/02/24 | 401 | 402 | 398 | 401 | 101,900 |
2023/02/22 | 400 | 400 | 395 | 398 | 69,200 |
2023/02/21 | 391 | 402 | 391 | 402 | 116,000 |
2023/02/20 | 389 | 391 | 388 | 390 | 82,900 |
2023/02/17 | 388 | 390 | 386 | 388 | 47,100 |
2023/02/16 | 388 | 391 | 386 | 388 | 47,200 |
2023/02/15 | 388 | 388 | 386 | 386 | 22,000 |
2023/02/14 | 387 | 388 | 385 | 388 | 31,500 |
2023/02/13 | 387 | 387 | 384 | 384 | 29,200 |
2023/02/10 | 387 | 389 | 386 | 388 | 52,800 |
2023/02/09 | 388 | 390 | 387 | 387 | 36,200 |
2023/02/08 | 391 | 391 | 389 | 389 | 19,000 |
2023/02/07 | 391 | 392 | 389 | 390 | 27,400 |
2023/02/06 | 391 | 392 | 389 | 390 | 29,100 |
2023/02/03 | 388 | 391 | 386 | 391 | 56,100 |
2023/02/02 | 392 | 392 | 388 | 390 | 40,800 |
2023/02/01 | 392 | 392 | 388 | 392 | 45,800 |
2023/01/31 | 388 | 392 | 387 | 389 | 129,800 |
2023/01/30 | 387 | 388 | 385 | 388 | 58,000 |
2023/01/27 | 386 | 388 | 385 | 387 | 53,300 |
2023/01/26 | 386 | 388 | 385 | 386 | 28,700 |
2023/01/25 | 388 | 388 | 384 | 386 | 78,100 |
2023/01/24 | 383 | 387 | 381 | 387 | 72,600 |
2023/01/23 | 382 | 382 | 379 | 380 | 52,900 |
2023/01/20 | 379 | 380 | 378 | 379 | 25,900 |
2023/01/19 | 380 | 382 | 378 | 379 | 42,300 |
2023/01/18 | 380 | 383 | 377 | 382 | 61,100 |
2023/01/17 | 378 | 379 | 377 | 378 | 30,000 |
2023/01/16 | 377 | 381 | 376 | 376 | 37,900 |
2023/01/13 | 378 | 381 | 378 | 379 | 63,000 |
2023/01/12 | 382 | 382 | 378 | 380 | 43,600 |
2023/01/11 | 380 | 382 | 379 | 380 | 54,400 |
2023/01/10 | 383 | 383 | 378 | 379 | 41,500 |
2023/01/06 | 377 | 382 | 376 | 382 | 55,900 |
2023/01/05 | 377 | 380 | 376 | 379 | 82,200 |
2023/01/04 | 385 | 385 | 378 | 380 | 94,600 |