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 |
---|---|---|---|---|---|---|
2025-02-10 | 2,520 | 2,523.5 | 2,491 | 2,505 | 1,178,300 | 2,505 |
2025-02-07 | 2,530 | 2,531.5 | 2,500 | 2,520 | 1,209,500 | 2,520 |
2025-02-06 | 2,555 | 2,569 | 2,522.5 | 2,530 | 1,808,800 | 2,530 |
2025-02-05 | 2,525 | 2,555 | 2,516 | 2,536 | 1,845,700 | 2,536 |
2025-02-04 | 2,545 | 2,545 | 2,503 | 2,510 | 1,778,800 | 2,510 |
2025-02-03 | 2,534.5 | 2,569.5 | 2,506.5 | 2,512.5 | 2,692,000 | 2,512.50 |
2025-01-31 | 2,480 | 2,595 | 2,473.5 | 2,579 | 6,362,100 | 2,579 |
2025-01-30 | 2,446 | 2,455.5 | 2,439 | 2,447 | 1,596,100 | 2,447 |
2025-01-29 | 2,451 | 2,457 | 2,432 | 2,446.5 | 1,367,100 | 2,446.50 |
2025-01-28 | 2,440 | 2,459.5 | 2,425 | 2,445.5 | 1,620,200 | 2,445.50 |
2025-01-27 | 2,455 | 2,463.5 | 2,437 | 2,440 | 1,516,100 | 2,440 |
2025-01-24 | 2,450 | 2,477 | 2,444 | 2,444 | 1,975,400 | 2,444 |
2025-01-23 | 2,440.5 | 2,456.5 | 2,436 | 2,441.5 | 1,676,200 | 2,441.50 |
2025-01-22 | 2,478.5 | 2,478.5 | 2,444 | 2,445.5 | 1,658,700 | 2,445.50 |
2025-01-21 | 2,468 | 2,471 | 2,441 | 2,463.5 | 1,380,700 | 2,463.50 |
2025-01-20 | 2,462 | 2,476.5 | 2,451.5 | 2,452 | 1,332,900 | 2,452 |
2025-01-17 | 2,455 | 2,460 | 2,423 | 2,455.5 | 2,125,200 | 2,455.50 |
2025-01-16 | 2,519 | 2,529.5 | 2,483.5 | 2,486.5 | 1,828,500 | 2,486.50 |
2025-01-15 | 2,512 | 2,532 | 2,482.5 | 2,485 | 2,033,600 | 2,485 |
2025-01-14 | 2,540 | 2,546 | 2,482 | 2,505.5 | 3,107,900 | 2,505.50 |
2025-01-10 | 2,540 | 2,559 | 2,511 | 2,511 | 2,784,100 | 2,511 |
2025-01-09 | 2,619.5 | 2,632.5 | 2,563.5 | 2,565 | 3,733,700 | 2,565 |
2025-01-08 | 2,657 | 2,686 | 2,643 | 2,647 | 3,081,100 | 2,647 |
2025-01-07 | 2,678 | 2,724 | 2,658.5 | 2,660.5 | 4,120,900 | 2,660.50 |
2025-01-06 | 2,749 | 2,776 | 2,678 | 2,678 | 5,825,400 | 2,678 |
分割・併合履歴 : [1987-03-27]1株→1.18株