株式
  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
2025-12-102,5742,6022,5742,5751,425,9002,575
2025-12-092,5802,5862,5632,5791,179,7002,579
2025-12-082,5592,5862,5562,5771,178,3002,577
2025-12-052,5752,5782,546.52,555.51,439,9002,555.50
2025-12-042,561.52,583.52,5552,5701,716,4002,570
2025-12-032,550.52,5792,5502,5791,726,7002,579
2025-12-022,5762,5932,561.52,5751,630,1002,575
2025-12-012,6502,6522,594.52,594.52,120,3002,594.50
2025-11-282,622.52,6642,622.52,658.51,631,0002,658.50
2025-11-272,6202,6362,6162,622.51,038,5002,622.50
2025-11-262,5822,6282,5812,6241,352,5002,624
2025-11-252,5952,607.52,580.52,580.51,563,9002,580.50
2025-11-212,5272,5962,5272,586.52,019,8002,586.50
2025-11-202,5492,5642,5372,546.51,446,0002,546.50
2025-11-192,549.52,5572,5182,528.52,098,6002,528.50
2025-11-182,5812,591.52,5302,5302,181,5002,530
2025-11-172,6252,6262,5822,602.51,603,4002,602.50
2025-11-142,594.52,613.52,583.52,606.51,699,1002,606.50
2025-11-132,6322,6422,612.52,6171,966,1002,617
2025-11-122,600.52,6142,5832,604.51,792,1002,604.50
2025-11-112,6402,656.52,5972,5972,538,7002,597
2025-11-102,6402,6712,6292,661.52,160,2002,661.50
2025-11-072,5702,6132,5652,6132,218,9002,613
2025-11-062,6072,626.52,5892,5892,628,6002,589
2025-11-052,6102,637.52,5662,6083,162,6002,608
2025-11-042,6802,6992,6322,646.53,330,8002,646.50
2025-10-312,737.52,746.52,6752,6755,770,1002,675
2025-10-302,828.52,8462,8102,824.53,957,7002,824.50
2025-10-292,871.52,8802,8172,8221,530,5002,822
2025-10-282,9402,948.52,871.52,871.52,049,1002,871.50
2025-10-272,9572,967.52,931.52,954.51,985,9002,954.50
2025-10-242,8882,9322,879.52,911.52,383,2002,911.50
2025-10-232,8252,883.52,8212,8751,532,7002,875
2025-10-222,7802,826.52,778.52,825.51,080,1002,825.50
2025-10-212,7852,7992,7712,779.51,082,7002,779.50
2025-10-202,7922,7962,7682,7801,186,6002,780
2025-10-172,7372,743.52,713.52,7221,102,3002,722
2025-10-162,7622,776.52,7362,736.51,232,4002,736.50
2025-10-152,742.52,762.52,7342,758.51,233,9002,758.50
2025-10-142,7332,774.52,7242,739.51,703,5002,739.50
2025-10-102,8502,8512,7602,763.52,219,8002,763.50
2025-10-092,910.52,927.52,8602,8701,606,9002,870
2025-10-082,9212,9212,888.52,891.51,830,4002,891.50
2025-10-072,9112,939.52,889.52,9222,605,1002,922
2025-10-062,8502,903.52,817.52,8894,169,9002,889
2025-10-032,6802,708.52,6772,704.51,225,2002,704.50
2025-10-022,6802,6902,6592,674.51,133,8002,674.50
2025-10-012,7352,739.52,681.52,6981,804,2002,698
2025-09-302,7662,7672,7332,7551,289,9002,755
2025-09-292,8052,806.52,7732,7811,085,8002,781
2025-09-262,8322,8552,8252,8351,432,8002,835
2025-09-252,8282,8392,811.52,8231,399,7002,823
2025-09-242,8282,831.52,8052,8181,261,5002,818
2025-09-222,8682,869.52,822.52,822.51,460,3002,822.50
2025-09-192,848.52,938.52,815.52,8653,111,4002,865
2025-09-182,8642,8652,8332,859.51,186,3002,859.50
2025-09-172,8602,8602,8282,8551,028,8002,855
2025-09-162,8522,8702,8482,8621,197,7002,862
2025-09-122,862.52,8842,8602,8601,181,5002,860
2025-09-112,8502,8752,8432,8701,025,1002,870
2025-09-102,8802,8902,8632,878.5910,6002,878.50
2025-09-092,9002,9012,864.52,8861,246,8002,886
2025-09-082,8772,9062,8632,9011,288,6002,901
2025-09-052,857.52,8722,838.52,870985,9002,870
2025-09-042,823.52,8472,8182,834865,2002,834
2025-09-032,8592,8602,823.52,832.51,228,8002,832.50
2025-09-022,8432,8582,838.52,8531,113,4002,853
2025-09-012,814.52,833.52,7982,833.51,066,7002,833.50
2025-08-292,820.52,823.52,7982,812.51,486,9002,812.50
2025-08-282,8462,846.52,8252,831.51,235,1002,831.50
2025-08-272,802.52,8492,7982,840.51,397,2002,840.50
2025-08-262,8392,843.52,800.52,8121,824,8002,812
2025-08-252,8332,8532,8252,838.51,683,0002,838.50
2025-08-222,8402,840.52,785.52,815.52,037,7002,815.50
2025-08-212,8952,8982,8422,862.52,145,3002,862.50
2025-08-202,8092,9092,7932,9024,219,3002,902
2025-08-192,7552,793.52,7472,7891,955,4002,789
2025-08-182,7622,7632,7452,748.51,233,2002,748.50
2025-08-152,713.52,760.52,6952,753.52,143,6002,753.50
2025-08-142,711.52,716.52,692.52,7131,243,1002,713
2025-08-132,7362,746.52,714.52,7391,536,6002,739
2025-08-122,7102,7362,7012,7281,872,7002,728
2025-08-082,6782,7352,677.52,712.51,936,3002,712.50
2025-08-072,6712,690.52,655.52,690.51,162,7002,690.50
2025-08-062,6552,6842,643.52,669.51,543,3002,669.50
2025-08-052,599.52,635.52,5902,635.51,418,2002,635.50
2025-08-042,550.52,5882,5312,5881,729,6002,588
2025-08-012,5342,597.52,5242,5882,810,3002,588
2025-07-312,6352,642.52,6082,632.51,602,0002,632.50
2025-07-302,6222,6432,6132,637.51,303,5002,637.50
2025-07-292,5852,615.52,580.52,6151,132,9002,615
2025-07-282,6342,6542,6192,6231,129,7002,623
2025-07-252,6502,6622,634.52,6511,633,6002,651
2025-07-242,6302,668.52,626.52,6542,431,9002,654
2025-07-232,5252,6092,5252,596.52,403,9002,596.50
2025-07-222,514.52,5192,4872,5031,166,7002,503
2025-07-182,526.52,526.52,496.52,5011,314,0002,501
2025-07-172,5242,534.52,501.52,5151,397,4002,515
2025-07-162,5552,5652,5342,5411,193,7002,541
2025-07-152,5712,596.52,5482,551.51,217,5002,551.50
2025-07-142,5662,5822,5562,556857,6002,556
2025-07-112,571.52,609.52,5652,5661,449,3002,566
2025-07-102,5682,568.52,5402,5551,293,7002,555
2025-07-092,5602,578.52,556.52,567.5951,7002,567.50
2025-07-082,563.52,5642,5472,5541,187,2002,554
2025-07-072,5722,5722,5402,5501,056,8002,550
2025-07-042,5802,6022,5772,5771,083,7002,577
2025-07-032,5992,6132,5542,578.51,868,9002,578.50
2025-07-022,5902,6052,5662,586.51,795,6002,586.50
2025-07-012,6102,6292,5982,606.51,578,9002,606.50
2025-06-302,6802,6822,606.52,6123,135,9002,612
2025-06-272,519.52,5502,5082,537.52,154,4002,537.50
2025-06-262,447.52,5042,4452,4931,483,4002,493
2025-06-252,4692,5152,4522,4901,992,4002,490
2025-06-242,4832,4842,4552,459.5765,3002,459.50
2025-06-232,4572,4652,4432,4511,142,2002,451
2025-06-202,4712,494.52,4642,4672,266,0002,467
2025-06-192,503.52,5142,463.52,4711,186,3002,471
2025-06-182,4502,4852,4492,4831,146,7002,483
2025-06-172,480.52,4822,4492,456.5867,1002,456.50
2025-06-162,4512,464.52,4482,457.5874,8002,457.50
2025-06-132,487.52,488.52,444.52,452.51,218,1002,452.50
2025-06-122,4972,503.52,4872,499.5864,5002,499.50
2025-06-112,4962,5102,490.52,499.5864,9002,499.50
2025-06-102,4892,5082,477.52,484955,9002,484
2025-06-092,499.52,5142,4662,475851,0002,475
2025-06-062,468.52,4942,4622,489849,9002,489
2025-06-052,4952,5052,4752,475911,6002,475
2025-06-042,5302,5362,4992,4991,483,2002,499
2025-06-032,513.52,543.52,499.52,536.51,589,2002,536.50
2025-06-022,534.52,5382,4992,517.51,013,5002,517.50
2025-05-302,4922,5132,481.52,5101,750,0002,510
2025-05-292,500.52,5132,496.52,503795,0002,503
2025-05-282,5022,5152,4952,4971,076,3002,497
2025-05-272,4832,504.52,472.52,497874,0002,497
2025-05-262,4702,497.52,463.52,4941,255,7002,494
2025-05-232,4462,470.52,441.52,470.51,291,3002,470.50
2025-05-222,4492,4592,434.52,442.51,259,2002,442.50
2025-05-212,493.52,5162,454.52,457.51,543,2002,457.50
2025-05-202,4902,5002,458.52,468.51,185,3002,468.50
2025-05-192,4732,4782,456.52,475.5791,7002,475.50
2025-05-162,488.52,4892,4542,482946,2002,482
2025-05-152,4902,5042,4652,4791,244,2002,479
2025-05-142,5442,5442,482.52,498.51,274,9002,498.50
2025-05-132,5502,553.52,512.52,527.51,570,0002,527.50
2025-05-122,5162,523.52,4992,5161,238,3002,516
2025-05-092,477.52,4902,4552,478.51,317,1002,478.50
2025-05-082,474.52,4992,4452,461.52,191,8002,461.50
2025-05-072,5272,5412,480.52,524.53,013,3002,524.50
2025-05-022,444.52,457.52,4362,447.51,466,2002,447.50
2025-05-012,4792,4792,430.52,451.51,603,6002,451.50
2025-04-302,4582,4982,4382,4892,912,4002,489
2025-04-282,4612,492.52,457.52,4651,489,8002,465
2025-04-252,4502,476.52,448.52,4531,676,7002,453
2025-04-242,4782,488.52,4532,4581,683,5002,458
2025-04-232,494.52,494.52,4602,4771,526,0002,477
2025-04-222,4202,435.52,415.52,424878,9002,424
2025-04-212,4522,4522,4082,418.5952,5002,418.50
2025-04-182,4332,459.52,4252,457632,5002,457
2025-04-172,415.52,432.52,4052,432.5934,2002,432.50
2025-04-162,4172,4462,4172,431.51,581,3002,431.50
2025-04-152,4282,435.52,4112,4151,298,0002,415
2025-04-142,4202,4282,3972,397978,4002,397
2025-04-112,337.52,394.52,318.52,3811,703,3002,381
2025-04-102,4452,4452,374.52,4131,693,4002,413
2025-04-092,3352,337.52,260.52,2841,847,4002,284
2025-04-082,320.52,3802,319.52,3521,805,3002,352
2025-04-072,184.52,287.52,1512,2532,771,3002,253
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