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
2024-05-171,0211,0391,0171,0383,846,6001,038
2024-05-161,0461,048.51,0271,031.54,228,9001,031.50
2024-05-151,066.51,0691,0441,046.53,547,2001,046.50
2024-05-141,0641,075.51,061.51,0713,790,5001,071
2024-05-131,0581,066.51,048.51,063.55,991,3001,063.50
2024-05-101,0801,1091,066.51,0747,436,0001,074
2024-05-091,1001,1691,091.51,132.512,513,2001,132.50
2024-05-081,1051,1051,088.51,095.53,522,8001,095.50
2024-05-071,104.51,1111,093.51,1054,235,9001,105
2024-05-021,1051,1141,098.51,1013,723,8001,101
2024-05-011,1001,1111,092.51,105.54,239,4001,105.50
2024-04-301,087.51,1021,079.51,100.55,595,3001,100.50
2024-04-261,0551,073.51,051.51,0686,179,1001,068
2024-04-251,0901,0991,062.51,0686,151,8001,068
2024-04-241,1001,1121,0461,0749,739,5001,074
2024-04-231,1151,1171,097.51,0991,819,9001,099
2024-04-221,111.51,1131,100.51,108.52,244,5001,108.50
2024-04-191,1001,1001,079.51,0952,555,1001,095
2024-04-181,098.51,112.51,098.51,109.51,930,7001,109.50
2024-04-171,1131,1141,094.51,097.52,203,6001,097.50
2024-04-161,108.51,1201,1051,1102,992,4001,110
2024-04-151,1031,118.51,0961,1172,338,9001,117
2024-04-121,121.51,1271,1081,1093,028,9001,109
2024-04-111,115.51,128.51,1141,1282,430,6001,128
2024-04-101,1201,131.51,1201,130.52,405,8001,130.50
2024-04-091,1101,123.51,1051,122.52,861,8001,122.50
2024-04-081,1001,1081,097.51,1062,336,6001,106
2024-04-051,1001,1001,081.51,093.52,500,5001,093.50
2024-04-041,085.51,0961,0801,090.52,898,2001,090.50
2024-04-031,073.51,0871,063.51,0773,921,5001,077
2024-04-021,0731,077.51,061.51,0745,123,4001,074
2024-04-011,106.51,108.51,068.51,078.55,342,2001,078.50
2024-03-291,112.51,124.51,1081,1123,054,8001,112
2024-03-281,114.51,119.51,1041,1073,718,6001,107
2024-03-271,1401,1421,135.51,138.53,292,2001,138.50
2024-03-261,1251,1341,120.51,1312,607,0001,131
2024-03-251,1351,135.51,1171,119.53,501,1001,119.50
2024-03-221,1331,1481,131.51,1434,048,4001,143
2024-03-211,1281,142.51,1251,134.54,318,3001,134.50
2024-03-191,1131,127.51,111.51,119.53,501,0001,119.50
2024-03-181,1151,129.51,111.51,1194,803,5001,119
2024-03-151,1031,1161,0961,1116,389,8001,111
2024-03-141,0781,1121,0751,1116,794,2001,111
2024-03-131,0581,0781,0581,072.54,315,9001,072.50
2024-03-121,0501,0631,040.51,0634,374,8001,063
2024-03-111,0691,0691,051.51,0603,680,7001,060
2024-03-081,063.51,079.51,0611,0764,208,7001,076
2024-03-071,0711,0781,0641,068.52,664,7001,068.50
2024-03-061,057.51,0711,056.51,068.53,385,2001,068.50
2024-03-051,074.51,0761,050.51,057.54,521,8001,057.50
2024-03-041,0731,086.51,0681,0816,000,8001,081
2024-03-011,0491,0791,043.51,0746,208,2001,074
2024-02-291,0411,0461,031.51,041.54,974,9001,041.50
2024-02-281,0421,0491,0391,046.53,079,8001,046.50
2024-02-271,0461,049.51,0381,0452,917,5001,045
2024-02-261,0601,0651,0461,0493,022,2001,049
2024-02-221,0591,0591,044.51,0484,669,9001,048
2024-02-211,0561,057.51,0371,047.53,118,3001,047.50
2024-02-201,055.51,0581,0461,0522,515,5001,052
2024-02-191,034.51,0531,0331,049.52,858,1001,049.50
2024-02-161,018.51,0331,0151,0294,220,0001,029
2024-02-151,0231,0241,002.51,0104,413,7001,010
2024-02-141,045.51,0481,016.51,020.54,856,1001,020.50
2024-02-131,039.51,054.51,030.51,052.55,539,5001,052.50
2024-02-091,032.51,043.51,021.51,028.54,296,4001,028.50
2024-02-081,0501,051.51,025.51,0328,683,1001,032
2024-02-071,109.51,120.51,035.51,038.512,795,3001,038.50
2024-02-061,115.51,117.51,1101,111.53,358,8001,111.50
2024-02-051,1121,122.51,107.51,1203,206,5001,120
2024-02-021,112.51,1191,104.51,109.53,465,4001,109.50
2024-02-011,1181,118.51,1021,107.53,463,7001,107.50
2024-01-311,1001,1231,097.51,122.53,828,6001,122.50
2024-01-301,116.51,1171,1041,1042,321,5001,104
2024-01-291,1091,116.51,105.51,1162,981,1001,116
2024-01-261,1051,106.51,0931,101.53,137,7001,101.50
2024-01-251,1001,1131,0991,1103,040,1001,110
2024-01-241,1071,1161,1021,1063,059,8001,106
2024-01-231,1191,127.51,1111,1162,736,6001,116
2024-01-221,1171,1211,1121,1183,119,1001,118
2024-01-191,112.51,1161,104.51,112.53,186,2001,112.50
2024-01-181,105.51,1131,097.51,1023,750,0001,102
2024-01-171,1101,1261,102.51,102.54,121,1001,102.50
2024-01-161,105.51,112.51,0951,104.53,624,1001,104.50
2024-01-151,1081,1111,097.51,1113,746,4001,111
2024-01-121,1111,1111,090.51,0974,287,7001,097
2024-01-111,0951,1041,0931,0974,786,2001,097
2024-01-101,0801,0881,070.51,0814,573,3001,081
2024-01-091,0871,089.51,0771,0875,577,2001,087
2024-01-051,0611,0781,0601,076.55,787,0001,076.50
2024-01-041,0441,0541,0281,0543,625,7001,054

分割・併合履歴 : [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株