1. HOME >
  2. 株価時系列 >
  3. 4204

4204 積水化学工業(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
2025-04-042,3962,4282,347.52,387.52,455,8002,387.50
2025-04-032,4022,4602,3922,4581,838,8002,458
2025-04-022,5402,541.52,4962,510.51,490,4002,510.50
2025-04-012,5902,5902,5532,5571,111,8002,557
2025-03-312,5702,5722,5262,544.51,651,7002,544.50
2025-03-282,6132,6372,606.52,6181,763,3002,618
2025-03-272,6282,652.52,6142,652.51,452,0002,652.50
2025-03-262,642.52,6462,6122,6462,023,6002,646
2025-03-252,6282,6402,613.52,6361,281,0002,636
2025-03-242,649.52,649.52,6022,608.51,337,9002,608.50
2025-03-212,6432,6582,635.52,6552,081,4002,655
2025-03-192,6252,6662,6232,644.51,251,7002,644.50
2025-03-182,632.52,647.52,6202,6361,436,2002,636
2025-03-172,584.52,622.52,5842,6151,603,6002,615
2025-03-142,570.52,584.52,5452,5671,516,6002,567
2025-03-132,561.52,589.52,5542,5741,835,1002,574
2025-03-122,5702,5872,5652,568.51,629,7002,568.50
2025-03-112,5822,592.52,5372,5612,528,6002,561
2025-03-102,5712,595.52,5642,5691,907,8002,569
2025-03-072,566.52,588.52,5452,5591,830,2002,559
2025-03-062,5922,6152,585.52,596.51,912,5002,596.50
2025-03-052,571.52,5972,564.52,5771,385,5002,577
2025-03-042,565.52,5912,539.52,5621,549,1002,562
2025-03-032,589.52,6102,5682,582.51,830,7002,582.50
2025-02-282,5362,561.52,525.52,554.52,844,3002,554.50
2025-02-272,5402,550.52,5202,546.51,885,1002,546.50
2025-02-262,5482,5602,518.52,550.51,989,9002,550.50
2025-02-252,503.52,527.52,498.52,5171,648,4002,517
2025-02-212,4902,5242,4902,5101,389,2002,510
2025-02-202,5152,5162,4802,5001,349,6002,500
2025-02-192,5162,538.52,513.52,531.51,266,9002,531.50
2025-02-182,522.52,522.52,5022,513.51,318,8002,513.50
2025-02-172,5502,572.52,5252,5321,185,4002,532
2025-02-142,562.52,5802,542.52,542.51,342,7002,542.50
2025-02-132,5782,580.52,554.52,562.51,701,6002,562.50
2025-02-122,5822,606.52,5482,560.52,490,8002,560.50
2025-02-102,5202,523.52,4912,5051,178,3002,505
2025-02-072,5302,531.52,5002,5201,209,5002,520
2025-02-062,5552,5692,522.52,5301,808,8002,530
2025-02-052,5252,5552,5162,5361,845,7002,536
2025-02-042,5452,5452,5032,5101,778,8002,510
2025-02-032,534.52,569.52,506.52,512.52,692,0002,512.50
2025-01-312,4802,5952,473.52,5796,362,1002,579
2025-01-302,4462,455.52,4392,4471,596,1002,447
2025-01-292,4512,4572,4322,446.51,367,1002,446.50
2025-01-282,4402,459.52,4252,445.51,620,2002,445.50
2025-01-272,4552,463.52,4372,4401,516,1002,440
2025-01-242,4502,4772,4442,4441,975,4002,444
2025-01-232,440.52,456.52,4362,441.51,676,2002,441.50
2025-01-222,478.52,478.52,4442,445.51,658,7002,445.50
2025-01-212,4682,4712,4412,463.51,380,7002,463.50
2025-01-202,4622,476.52,451.52,4521,332,9002,452
2025-01-172,4552,4602,4232,455.52,125,2002,455.50
2025-01-162,5192,529.52,483.52,486.51,828,5002,486.50
2025-01-152,5122,5322,482.52,4852,033,6002,485
2025-01-142,5402,5462,4822,505.53,107,9002,505.50
2025-01-102,5402,5592,5112,5112,784,1002,511
2025-01-092,619.52,632.52,563.52,5653,733,7002,565
2025-01-082,6572,6862,6432,6473,081,1002,647
2025-01-072,6782,7242,658.52,660.54,120,9002,660.50
2025-01-062,7492,7762,6782,6785,825,4002,678

分割・併合履歴 ： [1987-03-27]1株→1.18株