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
2024-04-192,210.52,2372,201.52,223.51,641,3002,223.50
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