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
2025-02-102,5202,523.52,4912,5051,178,3002,505
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