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

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
2020/12/30 571 594 571 592 43,900
2020/12/29 546 590 540 570 67,700
2020/12/28 577 577 548 552 27,900
2020/12/25 553 579 553 574 53,100
2020/12/24 533 579 533 552 96,800
2020/12/23 532 553 506 523 73,200
2020/12/22 595 596 526 530 97,500
2020/12/21 598 603 585 602 39,200
2020/12/18 610 619 584 593 69,800
2020/12/17 608 625 591 615 115,000
2020/12/16 672 681 599 604 295,200
2020/12/15 636 695 630 688 452,700
2020/12/14 559 656 556 656 511,900
2020/12/11 566 567 552 556 28,100
2020/12/10 580 585 560 561 55,700
2020/12/09 585 615 561 590 108,200
2020/12/08 532 593 515 593 153,700
2020/12/07 650 660 543 546 297,900
2020/12/04 616 650 610 643 213,300
2020/12/03 600 646 586 609 253,600
2020/12/02 589 623 576 600 131,900
2020/12/01 606 675 565 605 457,900
2020/11/30 535 622 527 601 609,700
2020/11/27 527 534 510 522 41,800
2020/11/26 521 528 508 519 29,400
2020/11/25 536 564 508 521 140,500
2020/11/24 500 537 496 537 89,800
2020/11/20 483 500 483 500 34,200
2020/11/19 471 483 471 481 12,700
2020/11/18 461 487 461 471 16,700
2020/11/17 477 481 463 465 21,900
2020/11/16 462 475 462 474 16,100
2020/11/13 476 476 467 470 7,800
2020/11/12 487 494 476 479 23,100
2020/11/11 470 491 468 479 38,800
2020/11/10 457 491 451 468 45,200
2020/11/09 440 448 434 443 18,600
2020/11/06 420 429 420 424 5,800
2020/11/05 413 421 413 418 4,000
2020/11/04 412 418 402 418 6,500
2020/11/02 411 414 400 404 23,100
2020/10/30 432 437 410 415 16,600
2020/10/29 435 438 430 436 10,100
2020/10/28 435 446 430 442 9,800
2020/10/27 432 447 430 438 14,900
2020/10/26 430 446 430 432 33,200
2020/10/23 450 461 434 437 36,700
2020/10/22 466 519 450 450 148,500
2020/10/21 462 468 454 458 19,100
2020/10/20 453 470 448 454 32,600
2020/10/19 473 475 453 453 74,800
2020/10/16 501 540 480 481 278,100
2020/10/15 521 530 485 521 413,800
2020/10/14 556 556 536 556 238,900
2020/10/13 476 476 476 476 17,100
2020/10/12 400 401 395 396 10,700
2020/10/09 395 403 394 397 10,300
2020/10/08 400 400 390 391 9,500
2020/10/07 389 400 388 400 12,600
2020/10/06 379 387 379 387 3,200
2020/10/05 367 378 367 378 3,000
2020/10/02 366 379 365 367 8,200
2020/09/30 367 368 364 365 1,300
2020/09/29 358 365 358 364 3,300
2020/09/28 361 366 358 363 1,600
2020/09/25 365 365 362 362 4,300
2020/09/24 368 370 364 364 5,700
2020/09/23 364 366 360 366 6,100
2020/09/18 356 362 356 360 4,300
2020/09/17 354 355 354 355 1,500
2020/09/16 354 356 354 355 2,200
2020/09/15 355 355 353 353 1,400
2020/09/14 357 357 352 354 900
2020/09/11 351 352 351 352 300
2020/09/10 349 356 349 351 3,400
2020/09/09 347 348 346 347 4,700
2020/09/08 348 349 346 347 4,200
2020/09/07 357 359 350 350 2,500
2020/09/04 352 354 352 354 400
2020/09/03 350 351 350 350 1,300
2020/09/02 353 355 350 350 700
2020/09/01 355 355 353 353 300
2020/08/31 349 357 349 355 1,900
2020/08/28 351 353 351 353 1,600
2020/08/27 359 359 351 354 1,000
2020/08/26 352 359 351 359 9,800
2020/08/25 349 354 349 352 500
2020/08/24 357 357 348 349 2,700
2020/08/21 354 354 354 354 300
2020/08/20 357 357 351 355 3,200
2020/08/19 354 358 348 355 3,700
2020/08/18 355 355 350 350 3,400
2020/08/17 358 358 355 356 700
2020/08/14 352 356 352 355 2,500
2020/08/13 342 357 342 352 14,200
2020/08/12 339 342 339 342 700
2020/08/11 340 341 335 339 3,200
2020/08/07 343 343 342 342 1,000
2020/08/06 325 343 325 343 5,600
2020/08/05 322 324 322 324 700
2020/08/04 322 324 317 322 2,800
2020/08/03 312 314 311 314 5,300
2020/07/31 326 326 311 311 4,800
2020/07/30 332 333 325 326 1,800
2020/07/29 339 339 328 328 8,700
2020/07/28 347 347 335 335 12,300
2020/07/27 343 347 342 347 3,400
2020/07/22 349 349 345 347 700
2020/07/21 348 351 344 344 3,300
2020/07/20 349 351 346 346 3,900
2020/07/17 342 356 342 356 11,100
2020/07/16 357 357 349 350 9,700
2020/07/15 359 364 356 357 10,100
2020/07/14 352 358 348 358 9,700
2020/07/13 360 361 356 361 8,500
2020/07/10 361 362 350 350 12,000
2020/07/09 362 366 361 361 3,900
2020/07/08 360 364 360 361 4,100
2020/07/07 360 360 358 360 3,600
2020/07/06 358 362 356 362 3,700
2020/07/03 359 362 358 358 2,600
2020/07/02 368 370 356 357 6,700
2020/07/01 368 373 368 368 2,900
2020/06/30 365 372 365 367 4,400
2020/06/29 377 383 364 364 10,100
2020/06/26 383 386 370 378 15,300
2020/06/25 379 382 379 382 4,500
2020/06/24 378 380 376 379 8,000
2020/06/23 384 387 380 380 8,100
2020/06/22 378 381 373 381 5,100
2020/06/19 373 378 372 378 3,600
2020/06/18 378 378 370 374 3,200
2020/06/17 379 380 375 378 12,600
2020/06/16 370 373 370 373 3,600
2020/06/15 376 383 365 365 7,500
2020/06/12 369 377 369 376 6,800
2020/06/11 390 392 383 385 10,200
2020/06/10 402 403 385 393 21,400
2020/06/09 398 410 398 406 40,800
2020/06/08 383 399 381 398 17,000
2020/06/05 377 381 377 381 6,400
2020/06/04 380 381 376 377 4,400
2020/06/03 379 381 373 380 10,900
2020/06/02 386 386 372 378 18,200
2020/06/01 370 389 370 379 18,900
2020/05/29 365 369 359 367 12,000
2020/05/28 376 378 365 365 17,700
2020/05/27 375 381 374 375 7,300
2020/05/26 401 401 375 377 31,100
2020/05/25 354 407 354 385 143,700
2020/05/22 356 356 353 353 3,700
2020/05/21 351 354 350 354 5,300
2020/05/20 349 350 347 349 5,600
2020/05/19 347 347 346 346 2,200
2020/05/18 338 343 337 342 3,300
2020/05/15 344 349 344 346 1,600
2020/05/14 350 350 343 343 8,000
2020/05/13 348 355 348 355 3,200
2020/05/12 354 354 351 351 2,500
2020/05/11 346 351 342 351 14,700
2020/05/08 348 350 347 347 1,800
2020/05/07 344 350 344 348 2,600
2020/05/01 364 364 350 351 5,000
2020/04/30 355 364 355 357 7,200
2020/04/28 347 353 341 353 7,200
2020/04/27 346 346 342 342 3,300
2020/04/24 353 353 345 345 1,600
2020/04/23 340 347 340 347 4,600
2020/04/22 349 349 338 341 5,900
2020/04/21 352 391 342 342 35,400
2020/04/20 360 360 347 347 8,200
2020/04/17 361 361 356 356 5,600
2020/04/16 374 374 356 365 17,400
2020/04/15 368 383 360 370 104,100
2020/04/14 345 408 345 408 125,900
2020/04/13 327 332 324 328 4,900
2020/04/10 320 334 320 327 5,600
2020/04/09 322 324 319 320 7,200
2020/04/08 311 319 311 319 4,900
2020/04/07 315 318 312 318 4,500
2020/04/06 302 323 302 312 6,400
2020/04/03 311 316 303 303 6,500
2020/04/02 320 328 306 310 9,400
2020/04/01 326 329 326 328 1,700
2020/03/31 328 328 322 326 2,500
2020/03/30 336 336 320 322 5,100
2020/03/27 320 330 317 330 7,500
2020/03/26 337 337 313 313 7,200
2020/03/25 310 323 310 321 8,000
2020/03/24 304 304 294 302 5,200
2020/03/23 295 296 280 288 18,500
2020/03/19 313 321 293 295 12,500
2020/03/18 330 330 312 312 1,900
2020/03/17 306 325 299 324 11,500
2020/03/16 311 325 308 311 2,600
2020/03/13 283 313 283 308 36,700
2020/03/12 327 332 322 325 12,900
2020/03/11 359 360 337 340 5,700
2020/03/10 350 359 326 359 28,900
2020/03/09 364 368 351 351 10,900
2020/03/06 392 395 370 375 7,700
2020/03/05 416 416 391 397 8,200
2020/03/04 395 401 391 400 19,100
2020/03/03 392 454 389 414 165,000
2020/03/02 352 387 350 376 15,300
2020/02/28 367 374 350 356 37,100
2020/02/27 444 445 405 407 19,700
2020/02/26 457 463 445 451 15,700
2020/02/25 466 470 454 458 13,800
2020/02/21 485 491 479 479 7,900
2020/02/20 481 490 479 479 4,800
2020/02/19 472 478 471 478 5,200
2020/02/18 467 476 467 472 7,500
2020/02/17 467 473 465 470 12,300
2020/02/14 471 472 468 471 3,100
2020/02/13 478 479 471 471 7,700
2020/02/12 504 504 471 476 44,600
2020/02/10 470 481 465 472 11,600
2020/02/07 468 479 468 472 6,000
2020/02/06 465 473 465 466 4,900
2020/02/05 465 466 461 462 4,100
2020/02/04 468 470 461 461 10,500
2020/02/03 466 471 460 468 5,900
2020/01/31 466 471 462 468 8,300
2020/01/30 475 480 467 469 11,000
2020/01/29 483 483 479 479 4,000
2020/01/28 461 482 460 477 16,500
2020/01/27 487 487 473 477 16,000
2020/01/24 503 503 487 492 17,700
2020/01/23 504 508 502 502 8,500
2020/01/22 505 507 503 504 11,900
2020/01/21 506 509 505 505 7,700
2020/01/20 506 513 504 505 19,200
2020/01/17 512 512 502 506 16,300
2020/01/16 508 515 502 507 16,500
2020/01/15 508 513 499 508 60,500
2020/01/14 508 528 503 509 193,900
2020/01/10 562 602 544 588 256,300
2020/01/09 523 542 510 542 44,600
2020/01/08 537 544 513 520 25,400
2020/01/07 525 540 521 540 33,000
2020/01/06 516 522 511 522 13,300

このページの先頭へ