3407 旭化成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 989.4 | 995 | 984.3 | 994 | 5,485,700 | 994 |
| 2025-04-28 | 983.5 | 993.3 | 981.6 | 989.3 | 5,809,700 | 989.30 |
| 2025-04-25 | 980 | 987.7 | 973.1 | 982.7 | 3,739,000 | 982.70 |
| 2025-04-24 | 971 | 979 | 970 | 972 | 3,185,500 | 972 |
| 2025-04-23 | 964 | 969.6 | 957.7 | 963.1 | 4,018,600 | 963.10 |
| 2025-04-22 | 938.2 | 949.6 | 937.1 | 946.5 | 4,252,300 | 946.50 |
| 2025-04-21 | 960 | 960.2 | 944.3 | 945.1 | 2,189,300 | 945.10 |
| 2025-04-18 | 966 | 966.8 | 958.9 | 964.9 | 2,122,800 | 964.90 |
| 2025-04-17 | 953 | 958.5 | 947.3 | 958.5 | 2,334,500 | 958.50 |
| 2025-04-16 | 958.4 | 966.4 | 946.6 | 953.4 | 3,191,000 | 953.40 |
| 2025-04-15 | 969.7 | 976.1 | 960.8 | 963.2 | 2,925,100 | 963.20 |
| 2025-04-14 | 957.6 | 965.4 | 952.6 | 957 | 3,219,100 | 957 |
| 2025-04-11 | 924.5 | 949.2 | 921.9 | 945.2 | 6,637,500 | 945.20 |
| 2025-04-10 | 988 | 1,000 | 966.1 | 994.1 | 8,143,300 | 994.10 |
| 2025-04-09 | 917.5 | 933.7 | 901 | 914.9 | 6,563,600 | 914.90 |
| 2025-04-08 | 919.1 | 953.9 | 919.1 | 947.5 | 4,892,800 | 947.50 |
| 2025-04-07 | 885.3 | 920.6 | 880 | 904.1 | 5,844,800 | 904.10 |
| 2025-04-04 | 980 | 994 | 962.7 | 978.3 | 5,141,800 | 978.30 |
| 2025-04-03 | 980.5 | 1,009 | 980.1 | 1,006 | 4,781,600 | 1,006 |
| 2025-04-02 | 1,055.5 | 1,056.5 | 1,034.5 | 1,038.5 | 4,567,900 | 1,038.50 |
| 2025-04-01 | 1,062 | 1,070 | 1,053 | 1,053 | 4,044,100 | 1,053 |
| 2025-03-31 | 1,070.5 | 1,077 | 1,043 | 1,047 | 5,416,900 | 1,047 |
| 2025-03-28 | 1,096.5 | 1,097 | 1,081 | 1,092.5 | 3,491,500 | 1,092.50 |
| 2025-03-27 | 1,117 | 1,119 | 1,107 | 1,117 | 4,494,700 | 1,117 |
| 2025-03-26 | 1,112.5 | 1,113 | 1,103.5 | 1,111.5 | 4,416,800 | 1,111.50 |
| 2025-03-25 | 1,095 | 1,112 | 1,094 | 1,109.5 | 5,272,100 | 1,109.50 |
| 2025-03-24 | 1,089 | 1,091 | 1,080.5 | 1,084.5 | 2,378,900 | 1,084.50 |
| 2025-03-21 | 1,081 | 1,089.5 | 1,076.5 | 1,086.5 | 5,185,400 | 1,086.50 |
| 2025-03-19 | 1,077 | 1,099.5 | 1,077 | 1,086 | 4,046,100 | 1,086 |
| 2025-03-18 | 1,066 | 1,072.5 | 1,060 | 1,072 | 2,947,700 | 1,072 |
| 2025-03-17 | 1,052 | 1,069.5 | 1,050 | 1,061.5 | 3,051,400 | 1,061.50 |
| 2025-03-14 | 1,043 | 1,048 | 1,036 | 1,043 | 4,363,200 | 1,043 |
| 2025-03-13 | 1,041 | 1,059.5 | 1,039.5 | 1,051 | 5,278,500 | 1,051 |
| 2025-03-12 | 1,026 | 1,045.5 | 1,024 | 1,040.5 | 6,612,200 | 1,040.50 |
| 2025-03-11 | 1,040.5 | 1,044 | 1,011.5 | 1,018 | 6,166,600 | 1,018 |
| 2025-03-10 | 1,053.5 | 1,063 | 1,046 | 1,053.5 | 3,726,000 | 1,053.50 |
| 2025-03-07 | 1,050 | 1,057.5 | 1,047 | 1,050.5 | 5,192,200 | 1,050.50 |
| 2025-03-06 | 1,046.5 | 1,061 | 1,044.5 | 1,056 | 4,449,100 | 1,056 |
| 2025-03-05 | 1,033.5 | 1,045 | 1,028 | 1,044.5 | 3,976,000 | 1,044.50 |
| 2025-03-04 | 1,048.5 | 1,052 | 1,030 | 1,030 | 6,850,300 | 1,030 |
| 2025-03-03 | 1,026 | 1,033.5 | 1,019 | 1,026.5 | 3,549,100 | 1,026.50 |
| 2025-02-28 | 1,018.5 | 1,023 | 1,009 | 1,021.5 | 12,106,900 | 1,021.50 |
| 2025-02-27 | 1,015 | 1,025.5 | 1,011 | 1,023 | 4,777,000 | 1,023 |
| 2025-02-26 | 1,016 | 1,016 | 1,001 | 1,011 | 4,292,000 | 1,011 |
| 2025-02-25 | 1,011.5 | 1,018.5 | 1,008.5 | 1,012 | 4,567,300 | 1,012 |
| 2025-02-21 | 998 | 1,016 | 997.6 | 1,012 | 5,693,200 | 1,012 |
| 2025-02-20 | 1,001 | 1,008.5 | 999 | 1,003 | 5,423,400 | 1,003 |
| 2025-02-19 | 1,017.5 | 1,027 | 1,010 | 1,013 | 3,861,900 | 1,013 |
| 2025-02-18 | 1,028 | 1,032 | 1,023 | 1,023 | 2,057,600 | 1,023 |
| 2025-02-17 | 1,032 | 1,035 | 1,027.5 | 1,031 | 2,303,900 | 1,031 |
| 2025-02-14 | 1,053 | 1,064 | 1,039 | 1,039 | 5,896,700 | 1,039 |
| 2025-02-13 | 1,015 | 1,031 | 1,012.5 | 1,027.5 | 6,012,700 | 1,027.50 |
| 2025-02-12 | 1,015 | 1,017.5 | 989 | 999.9 | 6,957,700 | 999.90 |
| 2025-02-10 | 1,003 | 1,005 | 998.2 | 1,002 | 5,170,700 | 1,002 |
| 2025-02-07 | 1,008 | 1,011 | 999.1 | 1,002.5 | 4,579,100 | 1,002.50 |
| 2025-02-06 | 1,013 | 1,022 | 1,006 | 1,015 | 6,704,200 | 1,015 |
| 2025-02-05 | 1,036 | 1,077 | 1,009 | 1,013 | 11,677,900 | 1,013 |
| 2025-02-04 | 1,023 | 1,036 | 1,020 | 1,026 | 3,550,900 | 1,026 |
| 2025-02-03 | 1,035 | 1,037.5 | 1,019 | 1,021 | 5,071,500 | 1,021 |
| 2025-01-31 | 1,057.5 | 1,059.5 | 1,051 | 1,055.5 | 3,425,900 | 1,055.50 |
| 2025-01-30 | 1,053.5 | 1,062.5 | 1,048.5 | 1,057.5 | 2,961,700 | 1,057.50 |
| 2025-01-29 | 1,046 | 1,053.5 | 1,045.5 | 1,053.5 | 2,579,400 | 1,053.50 |
| 2025-01-28 | 1,052.5 | 1,058 | 1,045 | 1,046 | 2,120,700 | 1,046 |
| 2025-01-27 | 1,057 | 1,064 | 1,055 | 1,057.5 | 1,686,300 | 1,057.50 |
| 2025-01-24 | 1,049 | 1,057.5 | 1,045 | 1,045.5 | 3,448,400 | 1,045.50 |
| 2025-01-23 | 1,040 | 1,048 | 1,035 | 1,046.5 | 2,692,500 | 1,046.50 |
| 2025-01-22 | 1,028 | 1,041 | 1,026.5 | 1,037.5 | 3,271,800 | 1,037.50 |
| 2025-01-21 | 1,041 | 1,044.5 | 1,032 | 1,036 | 2,646,900 | 1,036 |
| 2025-01-20 | 1,037 | 1,045 | 1,034 | 1,037 | 2,708,900 | 1,037 |
| 2025-01-17 | 1,038 | 1,040.5 | 1,027 | 1,032 | 2,813,600 | 1,032 |
| 2025-01-16 | 1,043.5 | 1,049.5 | 1,041 | 1,042.5 | 2,646,600 | 1,042.50 |
| 2025-01-15 | 1,070 | 1,070 | 1,041.5 | 1,046.5 | 4,230,000 | 1,046.50 |
| 2025-01-14 | 1,076 | 1,082.5 | 1,054.5 | 1,064 | 3,724,300 | 1,064 |
| 2025-01-10 | 1,077.5 | 1,083 | 1,063 | 1,064 | 4,117,500 | 1,064 |
| 2025-01-09 | 1,082 | 1,088.5 | 1,070 | 1,072.5 | 3,023,900 | 1,072.50 |
| 2025-01-08 | 1,081.5 | 1,088.5 | 1,080.5 | 1,081.5 | 2,802,100 | 1,081.50 |
| 2025-01-07 | 1,082.5 | 1,088.5 | 1,076 | 1,081.5 | 3,052,400 | 1,081.50 |
| 2025-01-06 | 1,088 | 1,088 | 1,072 | 1,082.5 | 4,045,600 | 1,082.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株