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
2021/12/30 792 883 790 883 93,100
2021/12/29 763 796 763 796 16,700
2021/12/28 780 785 767 768 17,600
2021/12/27 788 789 779 782 10,900
2021/12/24 787 795 779 788 19,400
2021/12/23 783 794 766 766 12,400
2021/12/22 762 785 758 785 30,700
2021/12/21 769 774 763 765 8,400
2021/12/20 797 797 761 769 27,800
2021/12/17 796 800 783 783 6,100
2021/12/16 795 806 793 806 10,700
2021/12/15 778 799 778 795 12,100
2021/12/14 799 799 773 777 18,400
2021/12/13 814 815 791 799 11,000
2021/12/10 805 841 804 815 42,200
2021/12/09 776 815 770 815 38,600
2021/12/08 777 778 765 778 13,500
2021/12/07 753 775 750 775 12,800
2021/12/06 757 757 738 751 25,300
2021/12/03 734 753 732 742 16,400
2021/12/02 751 763 746 746 8,400
2021/12/01 736 766 727 766 22,600
2021/11/30 774 774 737 737 18,500
2021/11/29 737 775 737 760 23,600
2021/11/26 745 750 733 737 22,100
2021/11/25 755 762 747 747 13,900
2021/11/24 775 775 756 758 10,200
2021/11/22 759 768 746 765 17,900
2021/11/19 757 771 744 759 33,200
2021/11/18 783 783 757 768 11,000
2021/11/17 785 789 773 773 9,700
2021/11/16 780 792 775 776 13,600
2021/11/15 796 800 773 774 20,100
2021/11/12 778 803 767 796 16,100
2021/11/11 783 789 771 784 26,200
2021/11/10 803 809 785 785 43,100
2021/11/09 834 860 811 811 37,400
2021/11/08 847 864 826 851 31,900
2021/11/05 853 859 848 849 26,900
2021/11/04 871 871 842 859 32,700
2021/11/02 867 874 855 855 22,200
2021/11/01 888 897 853 874 37,300
2021/10/29 911 911 888 894 18,500
2021/10/28 898 912 880 905 29,600
2021/10/27 900 914 897 898 7,200
2021/10/26 882 910 882 909 17,600
2021/10/25 891 891 878 884 15,100
2021/10/22 894 898 881 891 14,300
2021/10/21 913 913 888 891 31,300
2021/10/20 925 925 901 905 30,400
2021/10/19 915 939 900 925 69,300
2021/10/18 898 934 898 919 41,900
2021/10/15 879 897 859 889 49,400
2021/10/14 905 921 864 864 98,200
2021/10/13 892 990 881 905 253,900
2021/10/12 931 975 893 957 146,000
2021/10/11 916 931 897 931 33,100
2021/10/08 892 920 892 910 39,600
2021/10/07 880 913 870 889 45,000
2021/10/06 900 914 864 875 73,300
2021/10/05 846 892 821 873 75,000
2021/10/04 896 896 854 860 61,100
2021/10/01 906 909 875 878 56,000
2021/09/30 917 919 901 912 31,600
2021/09/29 905 925 905 918 25,400
2021/09/28 936 950 925 930 21,600
2021/09/27 938 958 938 941 28,900
2021/09/24 933 958 925 937 75,200
2021/09/22 951 952 900 909 120,600
2021/09/21 966 980 952 953 90,800
2021/09/17 984 1,011 970 1,011 70,100
2021/09/16 1,020 1,021 986 999 47,700
2021/09/15 1,037 1,043 1,008 1,020 41,600
2021/09/14 1,030 1,061 1,030 1,040 52,000
2021/09/13 1,020 1,026 985 1,026 61,100
2021/09/10 1,045 1,050 1,029 1,033 38,200
2021/09/09 1,044 1,068 1,032 1,045 58,900
2021/09/08 1,047 1,064 1,045 1,052 32,800
2021/09/07 1,037 1,055 1,032 1,047 62,900
2021/09/06 1,100 1,104 1,044 1,045 177,900
2021/09/03 1,068 1,103 1,065 1,100 93,800
2021/09/02 1,084 1,084 1,060 1,070 43,800
2021/09/01 1,073 1,085 1,065 1,080 55,400
2021/08/31 1,043 1,074 1,037 1,067 44,500
2021/08/30 1,003 1,050 999 1,043 64,200
2021/08/27 998 1,003 985 999 17,400
2021/08/26 1,009 1,009 998 998 14,400
2021/08/25 1,003 1,014 989 1,004 29,800
2021/08/24 992 1,008 988 1,005 32,600
2021/08/23 950 992 950 992 36,700
2021/08/20 960 987 947 947 50,300
2021/08/19 979 1,010 971 975 29,800
2021/08/18 973 994 951 989 52,800
2021/08/17 1,002 1,003 980 983 50,400
2021/08/16 1,005 1,009 997 1,009 48,700
2021/08/13 1,040 1,040 1,007 1,019 21,900
2021/08/12 1,043 1,043 1,025 1,032 25,800
2021/08/11 1,020 1,045 1,005 1,031 46,000
2021/08/10 1,003 1,025 1,002 1,015 26,200
2021/08/06 995 1,017 991 1,013 34,700
2021/08/05 991 1,022 990 993 33,200
2021/08/04 1,032 1,035 991 997 81,500
2021/08/03 1,054 1,065 1,032 1,035 28,900
2021/08/02 1,052 1,066 1,035 1,060 34,000
2021/07/30 1,073 1,073 1,045 1,052 22,200
2021/07/29 1,065 1,082 1,056 1,073 18,800
2021/07/28 1,079 1,079 1,051 1,062 33,500
2021/07/27 1,085 1,099 1,074 1,088 40,300
2021/07/26 1,067 1,085 1,061 1,084 49,400
2021/07/21 1,072 1,072 1,027 1,045 52,300
2021/07/20 1,072 1,097 1,033 1,033 130,500
2021/07/19 1,113 1,121 1,077 1,102 74,000
2021/07/16 1,126 1,147 1,111 1,143 53,600
2021/07/15 1,165 1,179 1,137 1,140 100,900
2021/07/14 1,142 1,160 1,121 1,160 143,200
2021/07/13 1,180 1,205 1,150 1,153 286,300
2021/07/12 1,262 1,280 1,176 1,232 503,200
2021/07/09 1,106 1,149 1,100 1,142 117,600
2021/07/08 1,180 1,180 1,099 1,123 206,900
2021/07/07 1,215 1,215 1,164 1,195 62,700
2021/07/06 1,237 1,285 1,201 1,210 164,100
2021/07/05 1,174 1,248 1,174 1,237 120,800
2021/07/02 1,185 1,193 1,152 1,169 34,600
2021/07/01 1,227 1,227 1,128 1,194 95,900
2021/06/30 1,240 1,240 1,208 1,217 75,600
2021/06/29 1,229 1,255 1,218 1,235 91,100
2021/06/28 1,189 1,256 1,167 1,242 212,600
2021/06/25 1,100 1,169 1,100 1,166 94,700
2021/06/24 1,110 1,114 1,064 1,101 81,400
2021/06/23 1,142 1,145 1,090 1,114 59,500
2021/06/22 1,144 1,152 1,110 1,132 88,400
2021/06/21 1,132 1,142 1,078 1,124 105,000
2021/06/18 1,229 1,249 1,170 1,180 122,900
2021/06/17 1,197 1,227 1,186 1,219 119,500
2021/06/16 1,157 1,194 1,147 1,194 88,800
2021/06/15 1,152 1,157 1,137 1,157 53,200
2021/06/14 1,144 1,158 1,134 1,146 75,700
2021/06/11 1,098 1,140 1,090 1,116 91,500
2021/06/10 1,090 1,094 1,068 1,088 43,400
2021/06/09 1,106 1,107 1,077 1,081 34,400
2021/06/08 1,090 1,104 1,073 1,101 59,600
2021/06/07 1,105 1,108 1,084 1,096 42,600
2021/06/04 1,118 1,139 1,082 1,104 107,700
2021/06/03 1,057 1,106 1,037 1,106 124,100
2021/06/02 1,064 1,078 1,034 1,041 63,400
2021/06/01 1,062 1,072 1,049 1,064 42,000
2021/05/31 1,052 1,068 1,041 1,062 33,300
2021/05/28 1,067 1,069 1,044 1,052 56,500
2021/05/27 1,035 1,064 1,028 1,064 53,000
2021/05/26 1,039 1,045 1,015 1,035 68,300
2021/05/25 992 1,042 989 1,039 163,900
2021/05/24 980 996 966 995 39,700
2021/05/21 990 990 958 965 31,900
2021/05/20 942 989 940 980 48,200
2021/05/19 953 970 941 945 25,200
2021/05/18 920 955 920 953 24,800
2021/05/17 940 950 904 915 48,800
2021/05/14 919 949 919 940 39,200
2021/05/13 910 943 907 914 63,900
2021/05/12 977 978 931 940 87,900
2021/05/11 1,018 1,018 964 971 83,600
2021/05/10 1,008 1,017 998 1,008 45,300
2021/05/07 970 1,020 966 1,008 79,900
2021/05/06 963 978 950 964 38,300
2021/04/30 970 985 939 948 51,600
2021/04/28 935 989 935 957 71,200
2021/04/27 973 976 937 937 70,500
2021/04/26 978 983 962 973 50,500
2021/04/23 974 1,006 971 975 66,600
2021/04/22 990 1,010 982 1,000 66,100
2021/04/21 1,010 1,024 957 975 166,500
2021/04/20 1,010 1,049 1,000 1,035 102,600
2021/04/19 1,012 1,035 986 1,020 174,500
2021/04/16 1,024 1,043 1,003 1,012 118,700
2021/04/15 1,032 1,041 1,011 1,024 128,300
2021/04/14 1,040 1,102 1,035 1,051 239,400
2021/04/13 1,070 1,118 1,042 1,042 310,800
2021/04/12 1,170 1,176 1,105 1,126 300,500
2021/04/09 1,292 1,293 1,199 1,200 269,900
2021/04/08 1,331 1,331 1,242 1,303 254,100
2021/04/07 1,225 1,347 1,207 1,338 238,700
2021/04/06 1,240 1,260 1,177 1,229 192,400
2021/04/05 1,230 1,239 1,194 1,217 96,700
2021/04/02 1,170 1,234 1,170 1,228 146,100
2021/04/01 1,181 1,182 1,129 1,157 114,000
2021/03/31 1,162 1,246 1,136 1,182 261,200
2021/03/30 1,072 1,195 1,072 1,183 171,600
2021/03/29 1,095 1,128 1,068 1,072 81,200
2021/03/26 1,060 1,094 1,058 1,077 62,700
2021/03/25 1,029 1,058 1,000 1,046 49,400
2021/03/24 1,022 1,045 990 1,035 102,500
2021/03/23 1,088 1,122 1,052 1,052 106,500
2021/03/22 1,063 1,080 1,038 1,066 52,800
2021/03/19 1,040 1,059 1,020 1,055 36,600
2021/03/18 1,029 1,062 1,012 1,041 69,900
2021/03/17 1,028 1,032 1,015 1,020 21,000
2021/03/16 1,016 1,035 1,012 1,035 46,600
2021/03/15 1,048 1,048 1,004 1,016 64,500
2021/03/12 1,020 1,028 988 1,028 77,800
2021/03/11 955 1,028 955 1,013 80,600
2021/03/10 935 978 935 955 103,600
2021/03/09 907 941 893 922 91,500
2021/03/08 929 929 890 906 60,100
2021/03/05 905 914 872 907 95,900
2021/03/04 938 938 878 915 99,800
2021/03/03 964 964 925 939 66,100
2021/03/02 970 985 933 949 88,600
2021/03/01 939 970 915 970 107,500
2021/02/26 938 963 906 942 119,300
2021/02/25 979 1,012 954 963 90,100
2021/02/24 1,013 1,026 952 952 178,700
2021/02/22 1,046 1,075 1,018 1,024 111,400
2021/02/19 1,046 1,080 1,005 1,024 190,800
2021/02/18 1,160 1,178 1,061 1,064 314,200
2021/02/17 1,197 1,219 1,150 1,164 277,300
2021/02/16 1,175 1,260 1,155 1,207 693,500
2021/02/15 1,069 1,233 1,059 1,115 720,100
2021/02/12 1,044 1,068 1,001 1,064 134,600
2021/02/10 1,011 1,046 1,010 1,046 107,700
2021/02/09 1,013 1,013 985 996 131,900
2021/02/08 1,070 1,099 992 1,017 284,000
2021/02/05 1,009 1,100 1,006 1,090 382,400
2021/02/04 1,008 1,033 976 985 156,700
2021/02/03 992 1,045 991 1,024 196,100
2021/02/02 980 1,027 971 1,022 225,900
2021/02/01 930 973 916 971 83,900
2021/01/29 971 983 930 944 90,500
2021/01/28 942 988 942 979 96,800
2021/01/27 958 990 949 984 171,900
2021/01/26 986 986 938 945 188,800
2021/01/25 990 993 956 975 375,800
2021/01/22 975 1,018 959 1,018 958,700
2021/01/21 996 996 907 932 727,500
2021/01/20 977 1,023 960 981 965,200
2021/01/19 1,020 1,079 975 1,006 1,264,600
2021/01/18 962 1,017 938 996 1,174,900
2021/01/15 1,060 1,070 948 1,022 1,903,600
2021/01/14 1,100 1,150 930 936 5,065,700
2021/01/13 875 875 875 875 48,600
2021/01/12 725 725 725 725 25,000
2021/01/08 627 634 614 625 80,400
2021/01/07 628 648 612 624 85,300
2021/01/06 602 640 600 627 136,400
2021/01/05 567 603 567 600 72,000
2021/01/04 584 592 554 582 56,600

このページの先頭へ