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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,4202,4652,4182,446.51,687,9002,446.50
2024-12-022,412.52,427.52,4002,408.51,342,0002,408.50
2024-11-292,4142,437.52,396.52,4191,237,5002,419
2024-11-282,3862,4302,3622,4111,540,5002,411
2024-11-272,453.52,4672,3802,3823,815,5002,382
2024-11-262,4242,4552,390.52,4464,354,4002,446
2024-11-252,3372,348.52,3242,3241,737,2002,324
2024-11-222,327.52,3302,3132,323890,6002,323
2024-11-212,3342,3442,3152,320.51,134,8002,320.50
2024-11-202,3582,370.52,340.52,341.5488,1002,341.50
2024-11-192,3642,3712,3462,360.5391,3002,360.50
2024-11-182,3492,3652,341.52,345413,4002,345
2024-11-152,3422,3582,3312,355.5664,0002,355.50
2024-11-142,3552,3792,3502,350.5583,7002,350.50
2024-11-132,381.52,4002,358.52,363.5908,9002,363.50
2024-11-122,3702,4002,368.52,378.5888,4002,378.50
2024-11-112,3502,3692,3402,351630,5002,351
2024-11-082,3732,3802,333.52,356.5802,6002,356.50
2024-11-072,3382,365.52,3342,359.5953,2002,359.50
2024-11-062,320.52,370.52,3182,3331,160,0002,333
2024-11-052,2842,321.52,274.52,3181,201,2002,318
2024-11-012,2202,2972,205.52,279.52,536,0002,279.50
2024-10-312,1642,182.52,153.52,1701,398,7002,170
2024-10-302,1572,173.52,150.52,1551,745,0002,155
2024-10-292,1502,1612,1412,156.5698,1002,156.50
2024-10-282,1372,1562,1282,146.5701,7002,146.50
2024-10-252,157.52,1602,125.52,134854,8002,134
2024-10-242,149.52,158.52,1372,146798,7002,146
2024-10-232,165.52,1822,1562,160552,4002,160
2024-10-222,1852,187.52,1622,170.5689,6002,170.50
2024-10-212,210.52,210.52,1852,194604,2002,194
2024-10-182,2102,216.52,2012,215661,4002,215
2024-10-172,2212,228.52,205.52,209.5668,8002,209.50
2024-10-162,2102,2382,2052,215896,4002,215
2024-10-152,2612,2632,2262,229952,3002,229
2024-10-112,252.52,2602,231.52,236803,7002,236
2024-10-102,253.52,2622,2422,259834,8002,259
2024-10-092,2802,2892,2402,251704,3002,251
2024-10-082,2702,299.52,2642,2641,710,9002,264
2024-10-072,2652,283.52,2482,280.51,216,1002,280.50
2024-10-042,2402,249.52,235.52,247.5821,5002,247.50
2024-10-032,248.52,2492,2172,229.51,023,3002,229.50
2024-10-022,2232,243.52,2012,2081,092,8002,208
2024-10-012,2302,2532,2202,248.5855,2002,248.50
2024-09-302,2232,240.52,203.52,231.51,509,6002,231.50
2024-09-272,251.52,291.52,2502,2851,232,0002,285
2024-09-262,2572,2812,251.52,280.51,357,4002,280.50
2024-09-252,2402,255.52,2272,2401,050,8002,240
2024-09-242,2372,242.52,224.52,2301,117,8002,230
2024-09-202,2202,2302,193.52,2061,769,4002,206
2024-09-192,2002,217.52,1912,202.5942,9002,202.50
2024-09-182,1652,1902,1582,189.51,135,8002,189.50
2024-09-172,163.52,179.52,1332,162.51,589,2002,162.50
2024-09-132,165.52,170.52,1432,1531,342,7002,153
2024-09-122,1782,1982,157.52,1841,656,9002,184
2024-09-112,2002,204.52,1412,164.51,405,0002,164.50
2024-09-102,2112,238.52,2052,2261,401,9002,226
2024-09-092,1802,2202,172.52,219995,5002,219
2024-09-062,215.52,242.52,206.52,223.5962,8002,223.50
2024-09-052,1802,233.52,175.52,2241,463,1002,224
2024-09-042,181.52,2032,172.52,1831,677,8002,183
2024-09-032,2072,2332,2042,218.5920,4002,218.50
2024-09-022,2302,2302,195.52,205737,5002,205
2024-08-302,2152,222.52,204.52,215.51,589,7002,215.50
2024-08-292,2102,223.52,1962,218.5781,0002,218.50
2024-08-282,2152,2202,195.52,2151,093,4002,215
2024-08-272,2302,2322,2162,219832,3002,219
2024-08-262,220.52,230.52,2102,221.5706,7002,221.50
2024-08-232,2222,2392,2222,232510,6002,232
2024-08-222,1912,220.52,188.52,220.5629,8002,220.50
2024-08-212,1802,2062,1802,186.5524,3002,186.50
2024-08-202,1942,1952,1662,1901,086,3002,190
2024-08-192,1612,1752,1522,1611,545,8002,161
2024-08-162,1972,2042,180.52,195689,1002,195
2024-08-152,1622,1792,1592,160829,9002,160
2024-08-142,155.52,158.52,121.52,152770,5002,152
2024-08-132,1182,1332,103.52,128964,7002,128
2024-08-092,1392,1392,089.52,1161,348,6002,116
2024-08-082,0952,144.52,081.52,092.51,175,9002,092.50
2024-08-072,0362,144.52,017.52,0952,256,4002,095
2024-08-062,0502,115.52,0502,1021,778,1002,102
2024-08-052,0362,046.51,8801,8832,150,7001,883
2024-08-022,1202,1672,108.52,1412,048,7002,141
2024-08-012,250.52,2532,177.52,195.51,854,9002,195.50
2024-07-312,243.52,287.52,2342,273.51,322,5002,273.50
2024-07-302,2502,253.52,228.52,243919,0002,243
2024-07-292,2402,260.52,226.52,250812,4002,250
2024-07-262,233.52,242.52,216.52,219.5850,1002,219.50
2024-07-252,2162,2332,201.52,215.5973,5002,215.50
2024-07-242,2562,256.52,2242,224.51,018,0002,224.50
2024-07-232,2782,288.52,258.52,266.5708,9002,266.50
2024-07-222,3042,306.52,263.52,276917,1002,276
2024-07-192,3242,324.52,288.52,309.5963,4002,309.50
2024-07-182,2902,3102,275.52,304.5953,9002,304.50
2024-07-172,2792,3072,276.52,2971,344,7002,297
2024-07-162,2572,2732,243.52,263.5957,7002,263.50
2024-07-122,2382,261.52,232.52,249.51,370,8002,249.50
2024-07-112,2252,254.52,223.52,2501,900,3002,250
2024-07-102,1952,2162,190.52,2151,125,8002,215
2024-07-092,197.52,208.52,1852,201.51,126,6002,201.50
2024-07-082,196.52,204.52,188.52,195.51,074,4002,195.50
2024-07-052,2222,222.52,200.52,201.5992,5002,201.50
2024-07-042,222.52,2262,2162,219.5902,3002,219.50
2024-07-032,2142,2282,2032,226.51,425,3002,226.50
2024-07-022,231.52,2412,2252,227.51,202,9002,227.50
2024-07-012,2462,2522,2142,227.51,387,9002,227.50
2024-06-282,2242,237.52,222.52,2261,297,9002,226
2024-06-272,2082,2182,201.52,215.51,363,0002,215.50
2024-06-262,2352,2352,2112,2211,055,0002,221
2024-06-252,2242,2462,2182,241.51,545,8002,241.50
2024-06-242,199.52,215.52,1912,213867,4002,213
2024-06-212,196.52,2102,1872,189.51,416,0002,189.50
2024-06-202,1812,1952,1712,189.5982,0002,189.50
2024-06-192,2062,208.52,186.52,1891,022,7002,189
2024-06-182,2332,235.52,194.52,197.51,589,7002,197.50
2024-06-172,2452,2452,1932,2111,204,2002,211
2024-06-142,212.52,2552,208.52,247.51,448,0002,247.50
2024-06-132,2582,261.52,213.52,220.51,420,8002,220.50
2024-06-122,2202,2472,2132,2451,245,7002,245
2024-06-112,2482,259.52,223.52,228885,0002,228
2024-06-102,2162,2402,2082,239.5812,3002,239.50
2024-06-072,208.52,2182,2012,217859,9002,217
2024-06-062,2372,243.52,2182,227.51,184,7002,227.50
2024-06-052,275.52,2902,237.52,237.51,446,2002,237.50
2024-06-042,2492,2802,2382,275.51,071,6002,275.50
2024-06-032,2772,2822,2552,258886,7002,258
2024-05-312,2682,2812,243.52,2533,210,9002,253
2024-05-302,2362,2672,2312,2581,657,1002,258
2024-05-292,231.52,263.52,2252,2401,287,4002,240
2024-05-282,2412,2422,2162,229.5933,6002,229.50
2024-05-272,2442,2442,217.52,230837,9002,230
2024-05-242,2032,2342,1882,225978,4002,225
2024-05-232,2402,2402,2122,218.5990,6002,218.50
2024-05-222,2462,259.52,2322,242.51,053,5002,242.50
2024-05-212,248.52,2612,2322,2441,612,1002,244
2024-05-202,2062,2282,2022,215.51,052,1002,215.50
2024-05-172,2062,2192,2032,2141,080,5002,214
2024-05-162,2482,253.52,203.52,208.51,309,8002,208.50
2024-05-152,251.52,270.52,2382,242.51,208,5002,242.50
2024-05-142,2472,271.52,236.52,255.51,498,7002,255.50
2024-05-132,259.52,262.52,224.52,251.51,361,5002,251.50
2024-05-102,2432,271.52,2412,2602,017,8002,260
2024-05-092,2132,257.52,2112,233.51,119,9002,233.50
2024-05-082,252.52,2642,2172,2231,336,9002,223
2024-05-072,2572,2732,247.52,267.51,794,4002,267.50
2024-05-022,289.52,2902,229.52,229.51,528,5002,229.50
2024-05-012,290.52,309.52,267.52,273.51,337,1002,273.50
2024-04-302,3002,3612,2882,301.53,126,5002,301.50
2024-04-262,200.52,2382,1982,2281,771,9002,228
2024-04-252,2502,2562,2212,224.51,474,5002,224.50
2024-04-242,2302,2632,2242,2601,182,2002,260
2024-04-232,2412,246.52,222.52,2271,318,3002,227
2024-04-222,244.52,2572,236.52,252.51,245,7002,252.50
2024-04-192,210.52,2372,201.52,223.51,641,3002,223.50
2024-04-182,192.52,238.52,1852,228.5904,4002,228.50
2024-04-172,2502,2502,196.52,205.51,193,8002,205.50
2024-04-162,2602,2812,240.52,2521,457,0002,252
2024-04-152,2522,2912,2512,2811,083,7002,281
2024-04-122,2712,2992,264.52,275.51,082,3002,275.50
2024-04-112,2362,262.52,2312,257815,7002,257
2024-04-102,2522,2712,251.52,258652,3002,258
2024-04-092,247.52,2582,236.52,252766,2002,252
2024-04-082,236.52,2492,220.52,243.5973,4002,243.50
2024-04-052,1902,2232,180.52,217.5765,2002,217.50
2024-04-042,235.52,2502,213.52,2151,177,3002,215
2024-04-032,1892,222.52,179.52,2101,298,4002,210
2024-04-022,2102,225.52,1982,207.5970,3002,207.50
2024-04-012,2532,253.52,213.52,223.51,071,5002,223.50
2024-03-292,219.52,2362,2122,230640,5002,230
2024-03-282,2202,2332,1972,2081,215,7002,208
2024-03-272,2592,2872,2522,2681,512,7002,268
2024-03-262,2352,246.52,2212,2411,106,1002,241
2024-03-252,2602,2602,2222,2271,253,9002,227
2024-03-222,2502,2622,2362,249.51,544,7002,249.50
2024-03-212,195.52,249.52,1792,2442,907,5002,244
2024-03-192,1432,169.52,136.52,168.51,369,2002,168.50
2024-03-182,1602,1712,151.52,155.51,070,7002,155.50
2024-03-152,1472,170.52,1442,1444,142,0002,144
2024-03-142,1192,1482,1132,145881,5002,145
2024-03-132,1442,147.52,101.52,115.51,007,5002,115.50
2024-03-122,1212,1302,087.52,1301,196,9002,130
2024-03-112,169.52,181.52,103.52,129.51,795,9002,129.50
2024-03-082,1342,197.52,133.52,188.51,978,9002,188.50
2024-03-072,131.52,1412,1202,1321,250,1002,132
2024-03-062,116.52,1312,1082,1261,508,6002,126
2024-03-052,1002,1132,0752,1091,333,6002,109
2024-03-042,1282,133.52,116.52,119.51,289,1002,119.50
2024-03-012,1222,1292,1062,1191,072,3002,119
2024-02-292,1122,119.52,0952,1092,363,9002,109
2024-02-282,098.52,1052,0912,099992,2002,099
2024-02-272,0982,1032,0812,091.51,572,6002,091.50
2024-02-262,1302,1512,110.52,1142,277,2002,114
2024-02-222,114.52,1222,102.52,120.51,616,2002,120.50
2024-02-212,077.52,1022,074.52,1021,136,7002,102
2024-02-202,0852,089.52,0782,085.5937,4002,085.50
2024-02-192,0772,096.52,0752,0921,251,1002,092
2024-02-162,099.52,102.52,0792,0842,082,5002,084
2024-02-152,065.52,0902,0452,087.51,638,8002,087.50
2024-02-142,0582,0592,0282,047.51,481,2002,047.50
2024-02-132,0612,080.52,0552,074.51,642,4002,074.50
2024-02-092,0572,0792,0512,058.51,048,8002,058.50
2024-02-082,069.52,0762,0442,073.51,459,8002,073.50
2024-02-072,0502,0702,0442,0601,277,4002,060
2024-02-062,0702,0762,054.52,0591,742,4002,059
2024-02-052,0982,1032,084.52,0891,535,2002,089
2024-02-022,1282,1282,0832,0892,044,6002,089
2024-02-012,104.52,1262,0892,113.51,720,0002,113.50
2024-01-312,1002,122.52,093.52,1172,973,6002,117
2024-01-302,160.52,177.52,1532,163.51,456,2002,163.50
2024-01-292,1522,181.52,1522,1641,399,2002,164
2024-01-262,1492,164.52,1332,1551,197,4002,155
2024-01-252,1192,144.52,118.52,140.51,166,3002,140.50
2024-01-242,148.52,153.52,1272,1341,652,0002,134
2024-01-232,2132,219.52,1792,1821,047,9002,182
2024-01-222,1772,2082,1712,206.51,344,6002,206.50
2024-01-192,1432,153.52,130.52,1481,333,4002,148
2024-01-182,1312,1492,1282,1291,001,6002,129
2024-01-172,1312,1662,127.52,131.51,338,0002,131.50
2024-01-162,1402,154.52,127.52,129.5860,8002,129.50
2024-01-152,1422,165.52,1382,155843,8002,155
2024-01-122,1502,159.52,137.52,1461,007,1002,146
2024-01-112,1502,1582,125.52,1381,332,4002,138
2024-01-102,113.52,1422,113.52,131.51,305,7002,131.50
2024-01-092,1012,1272,090.52,1021,231,5002,102
2024-01-052,098.52,1012,080.52,0911,302,3002,091
2024-01-042,0542,0852,021.52,0781,379,8002,078

分割・併合履歴 ： [1987-03-27]1株→1.18株