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 |
---|---|---|---|---|---|
2022/12/30 | 627 | 627 | 621 | 624 | 2,700 |
2022/12/29 | 618 | 627 | 618 | 627 | 1,300 |
2022/12/28 | 622 | 623 | 618 | 618 | 8,400 |
2022/12/27 | 624 | 625 | 620 | 624 | 5,800 |
2022/12/26 | 624 | 625 | 622 | 624 | 5,300 |
2022/12/23 | 630 | 630 | 628 | 628 | 3,400 |
2022/12/22 | 636 | 636 | 630 | 630 | 3,100 |
2022/12/21 | 637 | 637 | 626 | 632 | 7,900 |
2022/12/20 | 641 | 642 | 634 | 634 | 9,900 |
2022/12/19 | 640 | 641 | 637 | 641 | 2,200 |
2022/12/16 | 640 | 644 | 638 | 644 | 1,200 |
2022/12/15 | 635 | 640 | 635 | 640 | 4,800 |
2022/12/14 | 639 | 643 | 635 | 635 | 8,300 |
2022/12/13 | 637 | 642 | 637 | 642 | 2,600 |
2022/12/12 | 650 | 652 | 631 | 634 | 13,300 |
2022/12/09 | 648 | 654 | 648 | 650 | 2,900 |
2022/12/08 | 657 | 657 | 649 | 649 | 3,300 |
2022/12/07 | 662 | 663 | 657 | 657 | 2,200 |
2022/12/06 | 659 | 662 | 656 | 656 | 3,400 |
2022/12/05 | 650 | 659 | 650 | 655 | 3,100 |
2022/12/02 | 649 | 650 | 644 | 650 | 9,100 |
2022/12/01 | 644 | 647 | 643 | 647 | 2,700 |
2022/11/30 | 642 | 643 | 641 | 642 | 4,400 |
2022/11/29 | 637 | 641 | 637 | 641 | 4,000 |
2022/11/28 | 639 | 639 | 635 | 637 | 4,800 |
2022/11/25 | 636 | 638 | 635 | 635 | 2,600 |
2022/11/24 | 636 | 636 | 633 | 635 | 5,300 |
2022/11/22 | 635 | 637 | 633 | 634 | 5,200 |
2022/11/21 | 633 | 637 | 633 | 634 | 2,600 |
2022/11/18 | 630 | 632 | 630 | 632 | 2,300 |
2022/11/17 | 631 | 633 | 629 | 629 | 2,700 |
2022/11/16 | 630 | 635 | 630 | 633 | 1,800 |
2022/11/15 | 635 | 636 | 628 | 630 | 3,200 |
2022/11/14 | 633 | 635 | 629 | 634 | 3,200 |
2022/11/11 | 632 | 634 | 630 | 631 | 4,200 |
2022/11/10 | 627 | 630 | 627 | 628 | 1,100 |
2022/11/09 | 630 | 630 | 628 | 628 | 1,500 |
2022/11/08 | 622 | 628 | 622 | 628 | 4,500 |
2022/11/07 | 621 | 631 | 621 | 631 | 300 |
2022/11/04 | 631 | 634 | 620 | 623 | 3,900 |
2022/11/02 | 633 | 637 | 632 | 632 | 1,600 |
2022/11/01 | 641 | 641 | 631 | 638 | 2,200 |
2022/10/31 | 635 | 644 | 635 | 642 | 4,000 |
2022/10/28 | 631 | 634 | 628 | 634 | 1,900 |
2022/10/27 | 629 | 632 | 629 | 632 | 1,700 |
2022/10/26 | 621 | 629 | 621 | 629 | 3,600 |
2022/10/25 | 625 | 625 | 620 | 625 | 4,400 |
2022/10/24 | 629 | 629 | 619 | 625 | 7,600 |
2022/10/21 | 626 | 626 | 621 | 625 | 4,700 |
2022/10/20 | 629 | 629 | 625 | 626 | 8,100 |
2022/10/19 | 629 | 631 | 626 | 629 | 5,700 |
2022/10/18 | 635 | 635 | 626 | 629 | 5,400 |
2022/10/17 | 640 | 640 | 631 | 631 | 7,400 |
2022/10/14 | 641 | 648 | 630 | 640 | 15,500 |
2022/10/13 | 666 | 666 | 640 | 641 | 7,100 |
2022/10/12 | 680 | 683 | 649 | 656 | 25,400 |
2022/10/11 | 688 | 695 | 684 | 689 | 5,900 |
2022/10/07 | 685 | 692 | 684 | 684 | 2,100 |
2022/10/06 | 687 | 697 | 675 | 675 | 2,100 |
2022/10/05 | 686 | 698 | 684 | 690 | 3,400 |
2022/10/04 | 677 | 688 | 673 | 677 | 3,300 |
2022/10/03 | 670 | 674 | 668 | 674 | 1,800 |
2022/09/30 | 672 | 682 | 672 | 672 | 4,300 |
2022/09/29 | 677 | 687 | 677 | 680 | 900 |
2022/09/28 | 698 | 698 | 677 | 687 | 3,100 |
2022/09/27 | 679 | 701 | 679 | 701 | 2,900 |
2022/09/26 | 698 | 698 | 677 | 681 | 7,700 |
2022/09/22 | 696 | 702 | 690 | 699 | 4,200 |
2022/09/21 | 688 | 702 | 687 | 694 | 6,200 |
2022/09/20 | 696 | 716 | 681 | 687 | 9,300 |
2022/09/16 | 690 | 707 | 690 | 698 | 6,800 |
2022/09/15 | 695 | 697 | 692 | 697 | 1,600 |
2022/09/14 | 687 | 695 | 686 | 691 | 3,000 |
2022/09/13 | 678 | 691 | 678 | 687 | 7,200 |
2022/09/12 | 679 | 681 | 678 | 678 | 3,900 |
2022/09/09 | 669 | 678 | 669 | 675 | 4,300 |
2022/09/08 | 679 | 679 | 657 | 667 | 15,000 |
2022/09/07 | 692 | 692 | 680 | 680 | 7,400 |
2022/09/06 | 693 | 698 | 692 | 692 | 1,000 |
2022/09/05 | 701 | 702 | 692 | 696 | 5,900 |
2022/09/02 | 700 | 701 | 696 | 701 | 4,000 |
2022/09/01 | 719 | 724 | 695 | 700 | 13,200 |
2022/08/31 | 727 | 727 | 720 | 720 | 5,400 |
2022/08/30 | 726 | 727 | 720 | 727 | 18,600 |
2022/08/29 | 754 | 756 | 745 | 751 | 15,000 |
2022/08/26 | 763 | 766 | 753 | 758 | 14,000 |
2022/08/25 | 755 | 761 | 754 | 760 | 9,000 |
2022/08/24 | 749 | 755 | 749 | 755 | 6,900 |
2022/08/23 | 749 | 749 | 746 | 749 | 4,000 |
2022/08/22 | 740 | 750 | 740 | 748 | 7,700 |
2022/08/19 | 740 | 742 | 738 | 739 | 4,000 |
2022/08/18 | 738 | 742 | 733 | 740 | 3,300 |
2022/08/17 | 741 | 742 | 733 | 737 | 4,800 |
2022/08/16 | 739 | 740 | 734 | 737 | 3,700 |
2022/08/15 | 731 | 738 | 731 | 738 | 4,800 |
2022/08/12 | 731 | 740 | 727 | 729 | 10,500 |
2022/08/10 | 738 | 739 | 730 | 730 | 10,200 |
2022/08/09 | 734 | 739 | 732 | 739 | 3,000 |
2022/08/08 | 733 | 735 | 731 | 731 | 2,200 |
2022/08/05 | 735 | 735 | 732 | 733 | 3,100 |
2022/08/04 | 731 | 734 | 730 | 730 | 4,600 |
2022/08/03 | 730 | 731 | 723 | 731 | 2,400 |
2022/08/02 | 732 | 732 | 723 | 726 | 4,300 |
2022/08/01 | 724 | 737 | 715 | 730 | 23,600 |
2022/07/29 | 725 | 725 | 720 | 724 | 5,900 |
2022/07/28 | 725 | 726 | 722 | 723 | 4,000 |
2022/07/27 | 723 | 723 | 721 | 722 | 4,100 |
2022/07/26 | 723 | 723 | 720 | 723 | 1,900 |
2022/07/25 | 725 | 725 | 713 | 723 | 2,700 |
2022/07/22 | 723 | 725 | 715 | 719 | 5,000 |
2022/07/21 | 728 | 728 | 716 | 716 | 7,500 |
2022/07/20 | 722 | 728 | 719 | 721 | 6,500 |
2022/07/19 | 723 | 725 | 721 | 721 | 2,200 |
2022/07/15 | 726 | 727 | 718 | 723 | 4,000 |
2022/07/14 | 723 | 728 | 710 | 726 | 10,200 |
2022/07/13 | 719 | 719 | 710 | 710 | 2,600 |
2022/07/12 | 714 | 720 | 705 | 719 | 19,300 |
2022/07/11 | 715 | 733 | 715 | 733 | 16,900 |
2022/07/08 | 716 | 725 | 715 | 723 | 5,300 |
2022/07/07 | 719 | 719 | 715 | 716 | 2,500 |
2022/07/06 | 716 | 717 | 711 | 714 | 3,500 |
2022/07/05 | 723 | 723 | 716 | 717 | 4,200 |
2022/07/04 | 715 | 717 | 712 | 716 | 3,500 |
2022/07/01 | 710 | 712 | 708 | 711 | 2,400 |
2022/06/30 | 707 | 713 | 705 | 710 | 3,000 |
2022/06/29 | 708 | 712 | 707 | 709 | 2,700 |
2022/06/28 | 712 | 723 | 700 | 710 | 4,900 |
2022/06/27 | 701 | 711 | 700 | 711 | 5,500 |
2022/06/24 | 695 | 700 | 692 | 700 | 2,300 |
2022/06/23 | 693 | 695 | 692 | 692 | 1,200 |
2022/06/22 | 702 | 702 | 693 | 693 | 1,800 |
2022/06/21 | 691 | 700 | 691 | 700 | 1,300 |
2022/06/20 | 711 | 711 | 690 | 691 | 5,000 |
2022/06/17 | 715 | 715 | 702 | 711 | 2,000 |
2022/06/16 | 718 | 719 | 713 | 714 | 600 |
2022/06/15 | 721 | 721 | 711 | 713 | 2,100 |
2022/06/14 | 718 | 725 | 700 | 721 | 6,600 |
2022/06/13 | 731 | 731 | 701 | 723 | 6,700 |
2022/06/10 | 736 | 738 | 729 | 731 | 3,800 |
2022/06/09 | 737 | 740 | 724 | 740 | 4,700 |
2022/06/08 | 728 | 739 | 723 | 739 | 8,100 |
2022/06/07 | 710 | 728 | 710 | 728 | 6,700 |
2022/06/06 | 709 | 713 | 709 | 710 | 2,700 |
2022/06/03 | 696 | 715 | 696 | 715 | 8,600 |
2022/06/02 | 691 | 696 | 690 | 696 | 2,700 |
2022/06/01 | 689 | 690 | 687 | 689 | 1,200 |
2022/05/31 | 686 | 692 | 682 | 684 | 3,500 |
2022/05/30 | 681 | 688 | 681 | 685 | 1,600 |
2022/05/27 | 673 | 681 | 673 | 681 | 1,200 |
2022/05/26 | 678 | 678 | 671 | 673 | 500 |
2022/05/25 | 681 | 681 | 674 | 679 | 2,100 |
2022/05/24 | 694 | 694 | 681 | 681 | 3,400 |
2022/05/23 | 682 | 688 | 682 | 684 | 5,500 |
2022/05/20 | 676 | 682 | 676 | 682 | 1,100 |
2022/05/19 | 683 | 683 | 670 | 676 | 4,400 |
2022/05/18 | 686 | 690 | 674 | 676 | 5,200 |
2022/05/17 | 670 | 684 | 670 | 684 | 3,700 |
2022/05/16 | 661 | 670 | 650 | 670 | 3,300 |
2022/05/13 | 636 | 647 | 636 | 647 | 3,000 |
2022/05/12 | 656 | 656 | 636 | 636 | 9,400 |
2022/05/11 | 668 | 668 | 657 | 657 | 4,700 |
2022/05/10 | 675 | 675 | 667 | 668 | 3,400 |
2022/05/09 | 675 | 681 | 674 | 674 | 3,500 |
2022/05/06 | 678 | 682 | 672 | 682 | 3,900 |
2022/05/02 | 675 | 680 | 666 | 676 | 7,100 |
2022/04/28 | 681 | 691 | 667 | 685 | 4,600 |
2022/04/27 | 690 | 690 | 684 | 684 | 1,100 |
2022/04/26 | 691 | 691 | 685 | 690 | 300 |
2022/04/25 | 702 | 702 | 676 | 691 | 9,100 |
2022/04/22 | 691 | 700 | 682 | 700 | 3,300 |
2022/04/21 | 690 | 700 | 690 | 690 | 8,100 |
2022/04/20 | 694 | 694 | 686 | 690 | 2,700 |
2022/04/19 | 680 | 686 | 678 | 685 | 6,200 |
2022/04/18 | 681 | 691 | 680 | 680 | 3,100 |
2022/04/15 | 703 | 703 | 695 | 696 | 4,000 |
2022/04/14 | 702 | 705 | 701 | 703 | 4,300 |
2022/04/13 | 704 | 710 | 700 | 705 | 4,000 |
2022/04/12 | 703 | 708 | 703 | 706 | 5,500 |
2022/04/11 | 738 | 738 | 702 | 703 | 5,900 |
2022/04/08 | 737 | 742 | 725 | 738 | 6,300 |
2022/04/07 | 737 | 737 | 726 | 737 | 4,100 |
2022/04/06 | 753 | 753 | 738 | 739 | 7,200 |
2022/04/05 | 753 | 758 | 750 | 753 | 9,800 |
2022/04/04 | 750 | 758 | 748 | 753 | 6,300 |
2022/04/01 | 749 | 757 | 741 | 751 | 7,300 |
2022/03/31 | 723 | 762 | 723 | 752 | 16,600 |
2022/03/30 | 722 | 731 | 722 | 730 | 5,300 |
2022/03/29 | 723 | 731 | 723 | 726 | 6,800 |
2022/03/28 | 718 | 727 | 715 | 723 | 7,700 |
2022/03/25 | 710 | 718 | 710 | 718 | 6,700 |
2022/03/24 | 711 | 717 | 690 | 708 | 8,500 |
2022/03/23 | 711 | 715 | 707 | 714 | 10,700 |
2022/03/22 | 704 | 711 | 700 | 710 | 7,400 |
2022/03/18 | 690 | 704 | 690 | 704 | 7,900 |
2022/03/17 | 687 | 693 | 673 | 690 | 9,700 |
2022/03/16 | 679 | 692 | 670 | 685 | 10,500 |
2022/03/15 | 633 | 678 | 633 | 676 | 18,800 |
2022/03/14 | 613 | 653 | 613 | 653 | 22,600 |
2022/03/11 | 613 | 628 | 608 | 609 | 9,400 |
2022/03/10 | 618 | 628 | 616 | 622 | 9,300 |
2022/03/09 | 597 | 619 | 597 | 607 | 17,400 |
2022/03/08 | 631 | 634 | 603 | 603 | 19,900 |
2022/03/07 | 640 | 650 | 605 | 628 | 31,900 |
2022/03/04 | 670 | 670 | 650 | 658 | 20,800 |
2022/03/03 | 680 | 687 | 675 | 675 | 9,200 |
2022/03/02 | 693 | 693 | 681 | 681 | 6,400 |
2022/03/01 | 700 | 706 | 693 | 695 | 9,400 |
2022/02/28 | 688 | 708 | 686 | 689 | 6,700 |
2022/02/25 | 691 | 691 | 685 | 687 | 3,200 |
2022/02/24 | 700 | 710 | 687 | 691 | 15,600 |
2022/02/22 | 710 | 710 | 700 | 704 | 8,200 |
2022/02/21 | 712 | 712 | 707 | 707 | 6,400 |
2022/02/18 | 722 | 722 | 707 | 712 | 15,900 |
2022/02/17 | 725 | 729 | 720 | 729 | 3,200 |
2022/02/16 | 728 | 728 | 723 | 727 | 1,900 |
2022/02/15 | 727 | 729 | 721 | 723 | 3,300 |
2022/02/14 | 731 | 731 | 715 | 715 | 8,700 |
2022/02/10 | 737 | 737 | 731 | 735 | 3,400 |
2022/02/09 | 727 | 737 | 711 | 737 | 7,000 |
2022/02/08 | 726 | 726 | 718 | 726 | 1,600 |
2022/02/07 | 726 | 730 | 708 | 718 | 5,700 |
2022/02/04 | 729 | 731 | 719 | 725 | 6,600 |
2022/02/03 | 747 | 747 | 721 | 729 | 5,900 |
2022/02/02 | 729 | 739 | 727 | 737 | 7,100 |
2022/02/01 | 710 | 724 | 710 | 714 | 5,400 |
2022/01/31 | 699 | 714 | 698 | 703 | 8,300 |
2022/01/28 | 695 | 703 | 689 | 689 | 4,900 |
2022/01/27 | 709 | 709 | 688 | 689 | 7,500 |
2022/01/26 | 699 | 709 | 692 | 699 | 3,200 |
2022/01/25 | 714 | 714 | 688 | 695 | 15,000 |
2022/01/24 | 706 | 718 | 696 | 718 | 14,300 |
2022/01/21 | 703 | 718 | 684 | 699 | 31,200 |
2022/01/20 | 712 | 716 | 697 | 715 | 36,400 |
2022/01/19 | 740 | 743 | 705 | 705 | 27,300 |
2022/01/18 | 754 | 766 | 745 | 750 | 12,800 |
2022/01/17 | 784 | 788 | 751 | 753 | 22,800 |
2022/01/14 | 790 | 790 | 773 | 778 | 24,900 |
2022/01/13 | 818 | 821 | 791 | 800 | 34,200 |
2022/01/12 | 862 | 862 | 803 | 820 | 80,400 |
2022/01/11 | 872 | 892 | 866 | 892 | 24,000 |
2022/01/07 | 879 | 893 | 850 | 886 | 20,000 |
2022/01/06 | 872 | 913 | 866 | 870 | 56,500 |
2022/01/05 | 887 | 900 | 870 | 881 | 30,900 |
2022/01/04 | 877 | 916 | 859 | 887 | 91,900 |