旭化学工業(7928)の株価時系列情報
旭化学工業(7928)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 617 | 619 | 616 | 617 | 4,400 |
| 2025/07/29 | 618 | 619 | 615 | 617 | 3,500 |
| 2025/07/28 | 618 | 619 | 615 | 619 | 3,800 |
| 2025/07/25 | 618 | 618 | 611 | 615 | 4,200 |
| 2025/07/24 | 619 | 619 | 615 | 615 | 4,800 |
| 2025/07/23 | 619 | 619 | 615 | 618 | 3,100 |
| 2025/07/22 | 615 | 618 | 615 | 618 | 2,200 |
| 2025/07/18 | 615 | 617 | 615 | 615 | 2,600 |
| 2025/07/17 | 614 | 615 | 612 | 615 | 1,300 |
| 2025/07/16 | 615 | 615 | 612 | 612 | 1,200 |
| 2025/07/15 | 611 | 612 | 607 | 612 | 2,600 |
| 2025/07/14 | 610 | 615 | 607 | 611 | 6,800 |
| 2025/07/11 | 606 | 610 | 601 | 610 | 9,600 |
| 2025/07/10 | 607 | 610 | 605 | 606 | 2,800 |
| 2025/07/09 | 610 | 610 | 606 | 606 | 2,600 |
| 2025/07/08 | 609 | 609 | 604 | 609 | 2,800 |
| 2025/07/07 | 608 | 608 | 602 | 607 | 1,900 |
| 2025/07/04 | 602 | 603 | 600 | 603 | 1,200 |
| 2025/07/03 | 602 | 605 | 598 | 599 | 2,700 |
| 2025/07/02 | 600 | 602 | 599 | 599 | 2,400 |
| 2025/07/01 | 599 | 600 | 598 | 600 | 1,300 |
| 2025/06/30 | 592 | 596 | 591 | 596 | 3,500 |
| 2025/06/27 | 590 | 592 | 590 | 591 | 1,800 |
| 2025/06/26 | 590 | 590 | 585 | 590 | 300 |
| 2025/06/25 | 590 | 590 | 584 | 590 | 600 |
| 2025/06/24 | 590 | 590 | 584 | 590 | 5,000 |
| 2025/06/23 | 589 | 592 | 588 | 591 | 2,700 |
| 2025/06/20 | 585 | 591 | 585 | 591 | 3,400 |
| 2025/06/19 | 584 | 585 | 582 | 585 | 1,200 |
| 2025/06/18 | 584 | 584 | 582 | 583 | 1,900 |
| 2025/06/17 | 582 | 582 | 580 | 582 | 2,900 |
| 2025/06/16 | 580 | 580 | 580 | 580 | 800 |
| 2025/06/13 | 576 | 576 | 573 | 576 | 900 |
| 2025/06/12 | 576 | 576 | 570 | 576 | 3,000 |
| 2025/06/11 | 575 | 577 | 575 | 575 | 1,700 |
| 2025/06/10 | 582 | 585 | 573 | 574 | 11,500 |
| 2025/06/09 | 582 | 582 | 582 | 582 | 400 |
| 2025/06/06 | 582 | 582 | 578 | 582 | 600 |
| 2025/06/05 | 580 | 581 | 579 | 579 | 1,600 |
| 2025/06/04 | 580 | 580 | 578 | 580 | 2,100 |
| 2025/06/03 | 578 | 580 | 578 | 580 | 1,300 |
| 2025/06/02 | 575 | 578 | 575 | 578 | 1,500 |
| 2025/05/30 | 569 | 575 | 569 | 575 | 3,500 |
| 2025/05/29 | 585 | 585 | 565 | 569 | 15,200 |
| 2025/05/28 | 588 | 588 | 571 | 585 | 4,400 |
| 2025/05/27 | 585 | 587 | 585 | 587 | 1,200 |
| 2025/05/26 | 588 | 588 | 585 | 587 | 700 |
| 2025/05/23 | 586 | 588 | 585 | 588 | 1,300 |
| 2025/05/22 | 588 | 588 | 586 | 586 | 2,200 |
| 2025/05/21 | 588 | 590 | 587 | 588 | 1,700 |
| 2025/05/20 | 585 | 587 | 585 | 587 | 1,100 |
| 2025/05/19 | 586 | 587 | 584 | 584 | 1,500 |
| 2025/05/16 | 584 | 585 | 580 | 580 | 1,100 |
| 2025/05/15 | 589 | 590 | 580 | 583 | 3,200 |
| 2025/05/14 | 589 | 589 | 585 | 589 | 1,100 |
| 2025/05/13 | 590 | 590 | 586 | 588 | 1,000 |
| 2025/05/12 | 590 | 590 | 586 | 589 | 900 |
| 2025/05/09 | 587 | 591 | 585 | 590 | 1,600 |
| 2025/05/08 | 591 | 591 | 585 | 587 | 1,400 |
| 2025/05/07 | 583 | 588 | 581 | 588 | 1,100 |
| 2025/05/02 | 588 | 591 | 571 | 583 | 6,500 |
| 2025/05/01 | 585 | 593 | 585 | 588 | 3,000 |
| 2025/04/30 | 584 | 586 | 577 | 585 | 2,400 |
| 2025/04/28 | 580 | 583 | 578 | 583 | 1,600 |
| 2025/04/25 | 578 | 582 | 578 | 580 | 3,900 |
| 2025/04/24 | 582 | 583 | 576 | 583 | 1,100 |
| 2025/04/23 | 577 | 583 | 577 | 583 | 1,900 |
| 2025/04/22 | 575 | 582 | 575 | 577 | 2,300 |
| 2025/04/21 | 586 | 586 | 575 | 575 | 2,800 |
| 2025/04/18 | 587 | 587 | 581 | 586 | 2,700 |
| 2025/04/17 | 619 | 632 | 550 | 581 | 140,600 |
| 2025/04/16 | 593 | 632 | 581 | 629 | 49,200 |
| 2025/04/15 | 593 | 594 | 593 | 593 | 1,400 |
| 2025/04/14 | 582 | 595 | 579 | 593 | 4,500 |
| 2025/04/11 | 571 | 577 | 570 | 577 | 700 |
| 2025/04/10 | 563 | 588 | 563 | 571 | 2,900 |
| 2025/04/09 | 563 | 563 | 548 | 556 | 4,300 |
| 2025/04/08 | 561 | 564 | 550 | 556 | 2,500 |
| 2025/04/07 | 551 | 558 | 540 | 548 | 5,100 |
| 2025/04/04 | 577 | 578 | 570 | 570 | 5,100 |
| 2025/04/03 | 593 | 593 | 590 | 593 | 1,600 |
| 2025/04/02 | 604 | 604 | 596 | 596 | 900 |
| 2025/04/01 | 601 | 601 | 598 | 600 | 1,100 |
| 2025/03/31 | 597 | 605 | 597 | 600 | 3,400 |
| 2025/03/28 | 599 | 600 | 599 | 599 | 1,700 |
| 2025/03/27 | 598 | 602 | 598 | 599 | 2,800 |
| 2025/03/26 | 599 | 599 | 594 | 594 | 400 |
| 2025/03/25 | 591 | 599 | 591 | 599 | 1,000 |
| 2025/03/24 | 600 | 600 | 591 | 591 | 2,000 |
| 2025/03/21 | 600 | 600 | 600 | 600 | 1,200 |
| 2025/03/19 | 600 | 601 | 587 | 600 | 3,200 |
| 2025/03/18 | 600 | 600 | 598 | 600 | 700 |
| 2025/03/17 | 598 | 600 | 598 | 598 | 1,000 |
| 2025/03/14 | 597 | 598 | 597 | 597 | 400 |
| 2025/03/13 | 597 | 597 | 597 | 597 | 600 |
| 2025/03/12 | 595 | 597 | 595 | 595 | 300 |
| 2025/03/11 | 600 | 600 | 588 | 595 | 2,500 |
| 2025/03/10 | 600 | 600 | 599 | 599 | 38,000 |
| 2025/03/07 | 599 | 599 | 599 | 599 | 500 |
| 2025/03/06 | 595 | 600 | 595 | 599 | 2,600 |
| 2025/03/05 | 593 | 595 | 590 | 595 | 1,000 |
| 2025/03/04 | 594 | 595 | 594 | 594 | 400 |
| 2025/03/03 | 594 | 595 | 594 | 595 | 1,000 |
| 2025/02/28 | 598 | 598 | 589 | 594 | 3,600 |
| 2025/02/27 | 599 | 599 | 595 | 596 | 3,100 |
| 2025/02/26 | 598 | 600 | 598 | 599 | 700 |
| 2025/02/25 | 598 | 600 | 598 | 598 | 700 |
| 2025/02/21 | 600 | 600 | 598 | 598 | 2,100 |
| 2025/02/20 | 600 | 600 | 598 | 598 | 1,700 |
| 2025/02/19 | 599 | 599 | 598 | 598 | 1,000 |
| 2025/02/18 | 599 | 600 | 597 | 600 | 2,600 |
| 2025/02/17 | 598 | 599 | 598 | 599 | 3,700 |
| 2025/02/14 | 595 | 598 | 595 | 598 | 1,200 |
| 2025/02/13 | 597 | 598 | 595 | 597 | 600 |
| 2025/02/12 | 593 | 595 | 593 | 594 | 1,200 |
| 2025/02/10 | 595 | 597 | 594 | 594 | 2,000 |
| 2025/02/07 | 595 | 597 | 594 | 597 | 1,600 |
| 2025/02/06 | 592 | 595 | 592 | 595 | 1,000 |
| 2025/02/05 | 595 | 596 | 592 | 592 | 3,100 |
| 2025/02/04 | 591 | 596 | 591 | 596 | 3,800 |
| 2025/02/03 | 595 | 595 | 590 | 590 | 300 |
| 2025/01/31 | 593 | 595 | 588 | 595 | 1,100 |
| 2025/01/30 | 589 | 593 | 588 | 593 | 3,200 |
| 2025/01/29 | 589 | 590 | 588 | 589 | 2,100 |
| 2025/01/28 | 588 | 589 | 587 | 589 | 1,400 |
| 2025/01/27 | 589 | 591 | 582 | 588 | 10,700 |
| 2025/01/24 | 585 | 588 | 581 | 588 | 5,700 |
| 2025/01/23 | 577 | 582 | 574 | 582 | 3,000 |
| 2025/01/22 | 574 | 578 | 574 | 577 | 900 |
| 2025/01/21 | 575 | 575 | 572 | 574 | 3,300 |
| 2025/01/20 | 573 | 575 | 573 | 575 | 900 |
| 2025/01/17 | 573 | 581 | 572 | 572 | 1,000 |
| 2025/01/16 | 579 | 583 | 575 | 575 | 1,200 |
| 2025/01/15 | 578 | 583 | 573 | 583 | 5,400 |
| 2025/01/14 | 580 | 586 | 579 | 579 | 2,300 |
| 2025/01/10 | 574 | 580 | 569 | 579 | 10,600 |
| 2025/01/09 | 596 | 596 | 569 | 577 | 5,100 |
| 2025/01/08 | 584 | 597 | 584 | 596 | 8,600 |
| 2025/01/07 | 580 | 585 | 579 | 584 | 2,300 |
| 2025/01/06 | 571 | 580 | 568 | 580 | 4,500 |
| 2024/12/30 | 564 | 571 | 564 | 567 | 1,400 |
| 2024/12/27 | 560 | 564 | 560 | 564 | 1,400 |
| 2024/12/26 | 560 | 560 | 558 | 558 | 2,400 |
| 2024/12/25 | 563 | 563 | 558 | 558 | 5,900 |
| 2024/12/24 | 564 | 564 | 558 | 560 | 4,100 |
| 2024/12/23 | 561 | 561 | 559 | 559 | 3,600 |
| 2024/12/20 | 562 | 563 | 561 | 561 | 3,500 |
| 2024/12/19 | 560 | 560 | 558 | 560 | 5,100 |
| 2024/12/18 | 561 | 561 | 560 | 561 | 1,400 |
| 2024/12/17 | 561 | 562 | 561 | 561 | 900 |
| 2024/12/16 | 565 | 565 | 560 | 560 | 3,400 |
| 2024/12/13 | 563 | 563 | 560 | 563 | 1,200 |
| 2024/12/12 | 566 | 566 | 560 | 563 | 2,000 |
| 2024/12/11 | 564 | 566 | 560 | 565 | 3,400 |
| 2024/12/10 | 565 | 565 | 563 | 563 | 2,200 |
| 2024/12/09 | 565 | 567 | 565 | 565 | 2,000 |
| 2024/12/06 | 568 | 571 | 565 | 565 | 4,000 |
| 2024/12/05 | 572 | 575 | 571 | 571 | 1,100 |
| 2024/12/04 | 578 | 578 | 572 | 575 | 2,400 |
| 2024/12/03 | 578 | 578 | 576 | 576 | 3,200 |
| 2024/12/02 | 575 | 577 | 575 | 577 | 1,400 |
| 2024/11/29 | 570 | 573 | 566 | 573 | 2,900 |
| 2024/11/28 | 566 | 570 | 562 | 570 | 1,800 |
| 2024/11/27 | 571 | 572 | 566 | 566 | 1,700 |
| 2024/11/26 | 562 | 571 | 560 | 571 | 11,100 |
| 2024/11/25 | 565 | 565 | 562 | 562 | 1,700 |
| 2024/11/22 | 564 | 565 | 564 | 564 | 3,200 |
| 2024/11/21 | 563 | 565 | 563 | 564 | 700 |
| 2024/11/20 | 565 | 567 | 563 | 563 | 2,500 |
| 2024/11/19 | 566 | 568 | 565 | 565 | 500 |
| 2024/11/18 | 567 | 568 | 565 | 567 | 4,000 |
| 2024/11/15 | 565 | 567 | 565 | 567 | 5,000 |
| 2024/11/14 | 562 | 565 | 561 | 565 | 1,800 |
| 2024/11/13 | 562 | 565 | 562 | 565 | 1,200 |
| 2024/11/12 | 565 | 565 | 561 | 562 | 1,000 |
| 2024/11/11 | 566 | 566 | 560 | 561 | 1,800 |
| 2024/11/08 | 561 | 567 | 560 | 567 | 2,300 |
| 2024/11/07 | 561 | 563 | 561 | 561 | 1,100 |
| 2024/11/06 | 563 | 567 | 561 | 562 | 2,800 |
| 2024/11/05 | 563 | 566 | 563 | 563 | 600 |
| 2024/11/01 | 560 | 561 | 560 | 561 | 1,100 |
| 2024/10/31 | 561 | 563 | 560 | 560 | 2,500 |
| 2024/10/30 | 568 | 568 | 561 | 561 | 2,200 |
| 2024/10/29 | 560 | 563 | 559 | 561 | 2,000 |
| 2024/10/28 | 558 | 563 | 556 | 563 | 3,300 |
| 2024/10/25 | 573 | 574 | 559 | 559 | 9,000 |
| 2024/10/24 | 579 | 585 | 573 | 573 | 3,700 |
| 2024/10/23 | 579 | 580 | 579 | 580 | 700 |
| 2024/10/22 | 584 | 584 | 579 | 581 | 1,500 |
| 2024/10/21 | 579 | 583 | 579 | 581 | 1,200 |
| 2024/10/18 | 581 | 581 | 579 | 579 | 1,300 |
| 2024/10/17 | 585 | 585 | 581 | 581 | 2,100 |
| 2024/10/16 | 583 | 585 | 583 | 583 | 1,200 |
| 2024/10/15 | 590 | 590 | 580 | 583 | 8,500 |
| 2024/10/11 | 591 | 592 | 585 | 592 | 6,500 |
| 2024/10/10 | 585 | 589 | 585 | 589 | 2,300 |
| 2024/10/09 | 586 | 586 | 585 | 585 | 700 |
| 2024/10/08 | 585 | 585 | 585 | 585 | 700 |
| 2024/10/07 | 593 | 593 | 587 | 588 | 2,400 |
| 2024/10/04 | 590 | 592 | 590 | 592 | 6,000 |