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
2026/08/21 606 609 599 607 159,400
2026/08/20 612 615 601 614 300,400
2026/08/19 641 641 599 600 336,700
2026/08/18 652 655 631 641 306,200
2026/08/17 655 668 641 652 389,800
2026/08/14 643 659 635 653 299,500
2026/08/13 623 643 612 643 497,600
2026/08/12 635 636 612 618 332,700
2026/08/10 620 643 618 634 446,900
2026/08/07 615 620 597 614 369,000
2026/08/06 584 619 583 609 474,700
2026/08/05 591 609 580 588 607,200
2026/08/04 543 595 540 588 840,400
2026/08/03 522 546 500 546 949,900
2026/07/31 525 546 519 530 339,000
2026/07/30 493 519 490 515 367,700
2026/07/29 515 517 486 497 515,200
2026/07/28 510 517 506 509 416,200
2026/07/27 518 525 512 518 222,500
2026/07/24 520 520 506 508 174,000
2026/07/23 529 531 522 527 123,600
2026/07/22 523 531 521 522 182,600
2026/07/21 519 524 509 522 238,400
2026/07/17 509 514 495 509 420,800
2026/07/16 522 528 511 511 129,100
2026/07/15 520 534 519 530 152,800
2026/07/14 508 515 504 512 259,700
2026/07/13 524 529 506 507 206,600
2026/07/10 525 527 520 521 166,200
2026/07/09 513 522 510 517 269,800
2026/07/08 527 529 514 515 298,000
2026/07/07 537 544 527 530 192,800
2026/07/06 555 560 533 536 200,800
2026/07/03 540 553 530 547 272,300
2026/07/02 525 539 522 531 263,700
2026/07/01 538 541 521 526 212,300
2026/06/30 554 555 526 528 222,100
2026/06/29 554 559 533 545 162,600
2026/06/26 560 561 540 544 151,700
2026/06/25 554 563 548 560 196,700
2026/06/24 556 574 539 546 264,100
2026/06/23 570 570 556 557 193,300
2026/06/22 546 569 546 569 323,100
2026/06/19 564 569 544 546 210,000
2026/06/18 564 571 560 564 136,600
2026/06/17 563 573 561 564 164,000
2026/06/16 568 568 556 561 171,400
2026/06/15 570 579 566 572 245,900
2026/06/12 556 564 544 550 224,900
2026/06/11 541 546 527 546 498,700
2026/06/10 541 550 534 543 183,700
2026/06/09 541 563 531 540 289,000
2026/06/08 526 536 510 531 314,300
2026/06/05 543 561 541 556 280,900
2026/06/04 544 549 529 544 219,900
2026/06/03 545 556 538 546 226,600
2026/06/02 545 549 528 537 362,300
2026/06/01 576 576 550 550 390,900
2026/05/29 587 596 564 574 437,700
2026/05/28 570 579 549 577 513,500
2026/05/27 531 588 522 575 840,700
2026/05/26 522 532 513 527 140,600
2026/05/25 519 530 513 523 276,700
2026/05/22 508 513 497 511 184,500
2026/05/21 494 509 490 502 226,200
2026/05/20 504 504 474 486 342,400
2026/05/19 516 523 497 504 334,100
2026/05/18 537 537 492 503 460,900
2026/05/15 525 539 519 532 406,100
2026/05/14 505 530 503 521 443,300
2026/05/13 485 505 485 505 271,400
2026/05/12 505 507 479 483 384,200
2026/05/11 500 519 494 497 785,200
2026/05/08 478 478 458 476 308,200
2026/05/07 464 477 455 473 367,800
2026/05/01 449 455 444 449 239,700
2026/04/30 448 458 442 452 345,600
2026/04/28 440 460 440 456 1,130,300
2026/04/27 422 422 411 415 224,100
2026/04/24 433 433 421 423 220,500
2026/04/23 440 445 426 432 152,600
2026/04/22 460 462 441 443 211,100
2026/04/21 476 479 462 463 146,300
2026/04/20 475 481 472 473 170,700
2026/04/17 482 484 469 474 151,900
2026/04/16 479 485 476 482 212,500
2026/04/15 475 487 473 480 343,000
2026/04/14 468 471 464 469 117,800
2026/04/13 456 465 455 460 116,400
2026/04/10 464 471 458 460 134,200
2026/04/09 466 472 456 456 176,100
2026/04/08 458 465 451 464 377,300
2026/04/07 451 456 437 442 149,600
2026/04/06 443 456 442 450 134,200
2026/04/03 445 450 441 444 165,300
2026/03/27 450 455 444 451 197,200
2026/03/26 451 459 448 453 176,500
2026/03/25 450 458 447 455 270,700
2026/03/24 436 440 425 434 271,900
2026/03/23 431 431 408 413 566,900
2026/03/19 464 464 444 447 298,000
2026/03/18 458 480 458 480 246,000
2026/03/17 474 478 450 450 248,400
2026/03/16 455 457 445 450 342,500
2026/03/13 466 472 459 459 244,200
2026/03/12 491 494 473 474 240,500
2026/03/11 493 508 493 499 148,600
2026/03/10 486 494 478 487 235,900
2026/03/09 474 483 458 466 641,200
2026/03/06 506 517 498 510 200,400
2026/03/05 515 525 508 513 332,600
2026/03/04 501 503 466 481 690,800
2026/03/03 525 539 517 521 323,800
2026/03/02 531 540 521 531 313,200
2026/02/27 511 546 508 545 465,100
2026/02/26 526 532 516 519 300,100
2026/02/25 516 529 510 526 454,700
2026/02/24 496 517 492 515 285,100
2026/02/20 493 497 484 497 202,900
2026/02/19 503 505 496 500 192,900
2026/02/18 485 502 485 501 244,300
2026/02/17 481 489 477 486 191,600
2026/02/16 489 489 476 483 226,800
2026/02/13 500 500 483 487 248,500
2026/02/12 493 508 490 507 280,500
2026/02/10 480 492 479 492 283,400
2026/02/09 480 486 473 477 382,700
2026/02/06 470 476 466 472 197,800
2026/02/05 471 477 468 471 211,200
2026/02/04 457 472 453 468 259,500
2026/02/03 460 464 450 459 370,800
2026/02/02 462 484 450 455 1,058,900
2026/01/30 419 424 415 422 118,500
2026/01/29 420 421 413 417 152,900
2026/01/28 425 425 419 420 121,600
2026/01/27 423 431 421 428 117,400
2026/01/26 431 431 422 424 233,200
2026/01/23 448 448 435 438 191,400
2026/01/22 435 446 433 444 224,400
2026/01/21 429 433 425 430 122,500
2026/01/20 421 435 414 431 294,700
2026/01/19 428 428 416 421 162,600
2026/01/16 424 434 424 429 145,600
2026/01/15 416 428 416 428 114,500
2026/01/14 417 422 415 417 153,800
2026/01/13 419 424 415 415 129,400
2026/01/09 418 419 411 414 86,400
2026/01/08 417 420 413 414 61,300
2026/01/07 412 421 410 416 109,700
2026/01/06 414 419 413 415 134,900
2026/01/05 401 416 400 412 201,000

このページの先頭へ