3407 旭化成(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,036 | 1,047 | 1,028.5 | 1,036 | 4,188,900 | 1,036 |
| 2024-07-25 | 1,031 | 1,041.5 | 1,018.5 | 1,038.5 | 6,605,600 | 1,038.50 |
| 2024-07-24 | 1,033 | 1,033.5 | 1,018 | 1,020 | 4,180,200 | 1,020 |
| 2024-07-23 | 1,043 | 1,045.5 | 1,033.5 | 1,038.5 | 3,627,300 | 1,038.50 |
| 2024-07-22 | 1,060.5 | 1,062 | 1,040 | 1,040 | 3,100,500 | 1,040 |
| 2024-07-19 | 1,057 | 1,060 | 1,045.5 | 1,060 | 6,677,300 | 1,060 |
| 2024-07-18 | 1,055 | 1,067.5 | 1,054 | 1,066.5 | 3,963,400 | 1,066.50 |
| 2024-07-17 | 1,058 | 1,069 | 1,055.5 | 1,068 | 4,326,000 | 1,068 |
| 2024-07-16 | 1,053.5 | 1,054 | 1,039 | 1,044 | 3,325,500 | 1,044 |
| 2024-07-12 | 1,049 | 1,063 | 1,043.5 | 1,054 | 5,414,600 | 1,054 |
| 2024-07-11 | 1,067 | 1,072.5 | 1,063.5 | 1,071.5 | 5,500,000 | 1,071.50 |
| 2024-07-10 | 1,058 | 1,058 | 1,044 | 1,051 | 6,018,200 | 1,051 |
| 2024-07-09 | 1,037.5 | 1,045.5 | 1,036 | 1,043 | 5,944,400 | 1,043 |
| 2024-07-08 | 1,008.5 | 1,017.5 | 1,005.5 | 1,016 | 4,103,900 | 1,016 |
| 2024-07-05 | 1,014 | 1,016 | 1,005 | 1,008.5 | 4,619,900 | 1,008.50 |
| 2024-07-04 | 1,019.5 | 1,021.5 | 1,016 | 1,016 | 4,862,700 | 1,016 |
| 2024-07-03 | 1,022 | 1,022 | 1,014.5 | 1,018.5 | 6,044,100 | 1,018.50 |
| 2024-07-02 | 1,029 | 1,029 | 1,014 | 1,025 | 7,493,400 | 1,025 |
| 2024-07-01 | 1,036.5 | 1,038.5 | 1,015 | 1,025.5 | 6,822,900 | 1,025.50 |
| 2024-06-28 | 1,034 | 1,036.5 | 1,025.5 | 1,030.5 | 5,208,700 | 1,030.50 |
| 2024-06-27 | 1,025 | 1,032.5 | 1,023.5 | 1,032.5 | 4,754,000 | 1,032.50 |
| 2024-06-26 | 1,026 | 1,026.5 | 1,014 | 1,025 | 6,503,500 | 1,025 |
| 2024-06-25 | 1,020 | 1,035 | 1,019 | 1,033 | 5,701,800 | 1,033 |
| 2024-06-24 | 1,005 | 1,021 | 1,002.5 | 1,016.5 | 6,469,300 | 1,016.50 |
| 2024-06-21 | 986.5 | 1,000.5 | 982.1 | 996 | 10,759,100 | 996 |
| 2024-06-20 | 993.1 | 997.4 | 976.7 | 977.6 | 7,049,700 | 977.60 |
| 2024-06-19 | 1,000 | 1,002 | 992.1 | 1,002 | 3,436,200 | 1,002 |
| 2024-06-18 | 1,000 | 1,009 | 995.2 | 996.1 | 4,423,400 | 996.10 |
| 2024-06-17 | 1,002 | 1,005 | 996.6 | 998.5 | 4,245,100 | 998.50 |
| 2024-06-14 | 1,000 | 1,013.5 | 997.4 | 1,009 | 4,718,500 | 1,009 |
| 2024-06-13 | 1,016.5 | 1,018 | 1,001.5 | 1,004.5 | 3,869,600 | 1,004.50 |
| 2024-06-12 | 1,018 | 1,024 | 1,013 | 1,022.5 | 3,133,800 | 1,022.50 |
| 2024-06-11 | 1,025 | 1,026.5 | 1,017.5 | 1,023.5 | 4,095,700 | 1,023.50 |
| 2024-06-10 | 1,026 | 1,031.5 | 1,021 | 1,025 | 2,927,700 | 1,025 |
| 2024-06-07 | 1,012.5 | 1,030 | 1,009 | 1,025.5 | 3,272,100 | 1,025.50 |
| 2024-06-06 | 1,014 | 1,020.5 | 1,005.5 | 1,016.5 | 4,586,200 | 1,016.50 |
| 2024-06-05 | 1,025 | 1,025.5 | 1,010.5 | 1,014.5 | 3,546,500 | 1,014.50 |
| 2024-06-04 | 1,034.5 | 1,037.5 | 1,028.5 | 1,033.5 | 4,559,800 | 1,033.50 |
| 2024-06-03 | 1,033.5 | 1,045 | 1,031.5 | 1,037 | 3,969,800 | 1,037 |
| 2024-05-31 | 1,018 | 1,032.5 | 1,015 | 1,025 | 10,889,600 | 1,025 |
| 2024-05-30 | 1,016 | 1,018.5 | 1,004 | 1,008 | 7,218,800 | 1,008 |
| 2024-05-29 | 1,050 | 1,052.5 | 1,026 | 1,028 | 5,678,200 | 1,028 |
| 2024-05-28 | 1,048 | 1,060.5 | 1,046.5 | 1,050 | 2,190,200 | 1,050 |
| 2024-05-27 | 1,045 | 1,051 | 1,034.5 | 1,043 | 2,892,000 | 1,043 |
| 2024-05-24 | 1,035 | 1,050.5 | 1,032 | 1,044.5 | 3,221,600 | 1,044.50 |
| 2024-05-23 | 1,041 | 1,056.5 | 1,036.5 | 1,052 | 3,122,300 | 1,052 |
| 2024-05-22 | 1,061 | 1,067 | 1,046.5 | 1,046.5 | 3,894,600 | 1,046.50 |
| 2024-05-21 | 1,050 | 1,081.5 | 1,050 | 1,077 | 5,563,600 | 1,077 |
| 2024-05-20 | 1,049 | 1,059.5 | 1,042.5 | 1,048 | 2,985,400 | 1,048 |
| 2024-05-17 | 1,021 | 1,039 | 1,017 | 1,038 | 3,846,600 | 1,038 |
| 2024-05-16 | 1,046 | 1,048.5 | 1,027 | 1,031.5 | 4,228,900 | 1,031.50 |
| 2024-05-15 | 1,066.5 | 1,069 | 1,044 | 1,046.5 | 3,547,200 | 1,046.50 |
| 2024-05-14 | 1,064 | 1,075.5 | 1,061.5 | 1,071 | 3,790,500 | 1,071 |
| 2024-05-13 | 1,058 | 1,066.5 | 1,048.5 | 1,063.5 | 5,991,300 | 1,063.50 |
| 2024-05-10 | 1,080 | 1,109 | 1,066.5 | 1,074 | 7,436,000 | 1,074 |
| 2024-05-09 | 1,100 | 1,169 | 1,091.5 | 1,132.5 | 12,513,200 | 1,132.50 |
| 2024-05-08 | 1,105 | 1,105 | 1,088.5 | 1,095.5 | 3,522,800 | 1,095.50 |
| 2024-05-07 | 1,104.5 | 1,111 | 1,093.5 | 1,105 | 4,235,900 | 1,105 |
| 2024-05-02 | 1,105 | 1,114 | 1,098.5 | 1,101 | 3,723,800 | 1,101 |
| 2024-05-01 | 1,100 | 1,111 | 1,092.5 | 1,105.5 | 4,239,400 | 1,105.50 |
| 2024-04-30 | 1,087.5 | 1,102 | 1,079.5 | 1,100.5 | 5,595,300 | 1,100.50 |
| 2024-04-26 | 1,055 | 1,073.5 | 1,051.5 | 1,068 | 6,179,100 | 1,068 |
| 2024-04-25 | 1,090 | 1,099 | 1,062.5 | 1,068 | 6,151,800 | 1,068 |
| 2024-04-24 | 1,100 | 1,112 | 1,046 | 1,074 | 9,739,500 | 1,074 |
| 2024-04-23 | 1,115 | 1,117 | 1,097.5 | 1,099 | 1,819,900 | 1,099 |
| 2024-04-22 | 1,111.5 | 1,113 | 1,100.5 | 1,108.5 | 2,244,500 | 1,108.50 |
| 2024-04-19 | 1,100 | 1,100 | 1,079.5 | 1,095 | 2,555,100 | 1,095 |
| 2024-04-18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | 1,930,700 | 1,109.50 |
| 2024-04-17 | 1,113 | 1,114 | 1,094.5 | 1,097.5 | 2,203,600 | 1,097.50 |
| 2024-04-16 | 1,108.5 | 1,120 | 1,105 | 1,110 | 2,992,400 | 1,110 |
| 2024-04-15 | 1,103 | 1,118.5 | 1,096 | 1,117 | 2,338,900 | 1,117 |
| 2024-04-12 | 1,121.5 | 1,127 | 1,108 | 1,109 | 3,028,900 | 1,109 |
| 2024-04-11 | 1,115.5 | 1,128.5 | 1,114 | 1,128 | 2,430,600 | 1,128 |
| 2024-04-10 | 1,120 | 1,131.5 | 1,120 | 1,130.5 | 2,405,800 | 1,130.50 |
| 2024-04-09 | 1,110 | 1,123.5 | 1,105 | 1,122.5 | 2,861,800 | 1,122.50 |
| 2024-04-08 | 1,100 | 1,108 | 1,097.5 | 1,106 | 2,336,600 | 1,106 |
| 2024-04-05 | 1,100 | 1,100 | 1,081.5 | 1,093.5 | 2,500,500 | 1,093.50 |
| 2024-04-04 | 1,085.5 | 1,096 | 1,080 | 1,090.5 | 2,898,200 | 1,090.50 |
| 2024-04-03 | 1,073.5 | 1,087 | 1,063.5 | 1,077 | 3,921,500 | 1,077 |
| 2024-04-02 | 1,073 | 1,077.5 | 1,061.5 | 1,074 | 5,123,400 | 1,074 |
| 2024-04-01 | 1,106.5 | 1,108.5 | 1,068.5 | 1,078.5 | 5,342,200 | 1,078.50 |
| 2024-03-29 | 1,112.5 | 1,124.5 | 1,108 | 1,112 | 3,054,800 | 1,112 |
| 2024-03-28 | 1,114.5 | 1,119.5 | 1,104 | 1,107 | 3,718,600 | 1,107 |
| 2024-03-27 | 1,140 | 1,142 | 1,135.5 | 1,138.5 | 3,292,200 | 1,138.50 |
| 2024-03-26 | 1,125 | 1,134 | 1,120.5 | 1,131 | 2,607,000 | 1,131 |
| 2024-03-25 | 1,135 | 1,135.5 | 1,117 | 1,119.5 | 3,501,100 | 1,119.50 |
| 2024-03-22 | 1,133 | 1,148 | 1,131.5 | 1,143 | 4,048,400 | 1,143 |
| 2024-03-21 | 1,128 | 1,142.5 | 1,125 | 1,134.5 | 4,318,300 | 1,134.50 |
| 2024-03-19 | 1,113 | 1,127.5 | 1,111.5 | 1,119.5 | 3,501,000 | 1,119.50 |
| 2024-03-18 | 1,115 | 1,129.5 | 1,111.5 | 1,119 | 4,803,500 | 1,119 |
| 2024-03-15 | 1,103 | 1,116 | 1,096 | 1,111 | 6,389,800 | 1,111 |
| 2024-03-14 | 1,078 | 1,112 | 1,075 | 1,111 | 6,794,200 | 1,111 |
| 2024-03-13 | 1,058 | 1,078 | 1,058 | 1,072.5 | 4,315,900 | 1,072.50 |
| 2024-03-12 | 1,050 | 1,063 | 1,040.5 | 1,063 | 4,374,800 | 1,063 |
| 2024-03-11 | 1,069 | 1,069 | 1,051.5 | 1,060 | 3,680,700 | 1,060 |
| 2024-03-08 | 1,063.5 | 1,079.5 | 1,061 | 1,076 | 4,208,700 | 1,076 |
| 2024-03-07 | 1,071 | 1,078 | 1,064 | 1,068.5 | 2,664,700 | 1,068.50 |
| 2024-03-06 | 1,057.5 | 1,071 | 1,056.5 | 1,068.5 | 3,385,200 | 1,068.50 |
| 2024-03-05 | 1,074.5 | 1,076 | 1,050.5 | 1,057.5 | 4,521,800 | 1,057.50 |
| 2024-03-04 | 1,073 | 1,086.5 | 1,068 | 1,081 | 6,000,800 | 1,081 |
| 2024-03-01 | 1,049 | 1,079 | 1,043.5 | 1,074 | 6,208,200 | 1,074 |
| 2024-02-29 | 1,041 | 1,046 | 1,031.5 | 1,041.5 | 4,974,900 | 1,041.50 |
| 2024-02-28 | 1,042 | 1,049 | 1,039 | 1,046.5 | 3,079,800 | 1,046.50 |
| 2024-02-27 | 1,046 | 1,049.5 | 1,038 | 1,045 | 2,917,500 | 1,045 |
| 2024-02-26 | 1,060 | 1,065 | 1,046 | 1,049 | 3,022,200 | 1,049 |
| 2024-02-22 | 1,059 | 1,059 | 1,044.5 | 1,048 | 4,669,900 | 1,048 |
| 2024-02-21 | 1,056 | 1,057.5 | 1,037 | 1,047.5 | 3,118,300 | 1,047.50 |
| 2024-02-20 | 1,055.5 | 1,058 | 1,046 | 1,052 | 2,515,500 | 1,052 |
| 2024-02-19 | 1,034.5 | 1,053 | 1,033 | 1,049.5 | 2,858,100 | 1,049.50 |
| 2024-02-16 | 1,018.5 | 1,033 | 1,015 | 1,029 | 4,220,000 | 1,029 |
| 2024-02-15 | 1,023 | 1,024 | 1,002.5 | 1,010 | 4,413,700 | 1,010 |
| 2024-02-14 | 1,045.5 | 1,048 | 1,016.5 | 1,020.5 | 4,856,100 | 1,020.50 |
| 2024-02-13 | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | 5,539,500 | 1,052.50 |
| 2024-02-09 | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | 4,296,400 | 1,028.50 |
| 2024-02-08 | 1,050 | 1,051.5 | 1,025.5 | 1,032 | 8,683,100 | 1,032 |
| 2024-02-07 | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | 12,795,300 | 1,038.50 |
| 2024-02-06 | 1,115.5 | 1,117.5 | 1,110 | 1,111.5 | 3,358,800 | 1,111.50 |
| 2024-02-05 | 1,112 | 1,122.5 | 1,107.5 | 1,120 | 3,206,500 | 1,120 |
| 2024-02-02 | 1,112.5 | 1,119 | 1,104.5 | 1,109.5 | 3,465,400 | 1,109.50 |
| 2024-02-01 | 1,118 | 1,118.5 | 1,102 | 1,107.5 | 3,463,700 | 1,107.50 |
| 2024-01-31 | 1,100 | 1,123 | 1,097.5 | 1,122.5 | 3,828,600 | 1,122.50 |
| 2024-01-30 | 1,116.5 | 1,117 | 1,104 | 1,104 | 2,321,500 | 1,104 |
| 2024-01-29 | 1,109 | 1,116.5 | 1,105.5 | 1,116 | 2,981,100 | 1,116 |
| 2024-01-26 | 1,105 | 1,106.5 | 1,093 | 1,101.5 | 3,137,700 | 1,101.50 |
| 2024-01-25 | 1,100 | 1,113 | 1,099 | 1,110 | 3,040,100 | 1,110 |
| 2024-01-24 | 1,107 | 1,116 | 1,102 | 1,106 | 3,059,800 | 1,106 |
| 2024-01-23 | 1,119 | 1,127.5 | 1,111 | 1,116 | 2,736,600 | 1,116 |
| 2024-01-22 | 1,117 | 1,121 | 1,112 | 1,118 | 3,119,100 | 1,118 |
| 2024-01-19 | 1,112.5 | 1,116 | 1,104.5 | 1,112.5 | 3,186,200 | 1,112.50 |
| 2024-01-18 | 1,105.5 | 1,113 | 1,097.5 | 1,102 | 3,750,000 | 1,102 |
| 2024-01-17 | 1,110 | 1,126 | 1,102.5 | 1,102.5 | 4,121,100 | 1,102.50 |
| 2024-01-16 | 1,105.5 | 1,112.5 | 1,095 | 1,104.5 | 3,624,100 | 1,104.50 |
| 2024-01-15 | 1,108 | 1,111 | 1,097.5 | 1,111 | 3,746,400 | 1,111 |
| 2024-01-12 | 1,111 | 1,111 | 1,090.5 | 1,097 | 4,287,700 | 1,097 |
| 2024-01-11 | 1,095 | 1,104 | 1,093 | 1,097 | 4,786,200 | 1,097 |
| 2024-01-10 | 1,080 | 1,088 | 1,070.5 | 1,081 | 4,573,300 | 1,081 |
| 2024-01-09 | 1,087 | 1,089.5 | 1,077 | 1,087 | 5,577,200 | 1,087 |
| 2024-01-05 | 1,061 | 1,078 | 1,060 | 1,076.5 | 5,787,000 | 1,076.50 |
| 2024-01-04 | 1,044 | 1,054 | 1,028 | 1,054 | 3,625,700 | 1,054 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
