4212 積水樹脂(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
2024-06-212,3572,3762,2902,301197,3002,301
2024-06-202,2912,3572,2902,35499,6002,354
2024-06-192,2802,3062,2642,291101,5002,291
2024-06-182,3402,3492,2812,284102,6002,284
2024-06-172,3912,3912,2912,320155,9002,320
2024-06-142,4602,4602,3962,408147,7002,408
2024-06-132,4462,4692,4462,460127,6002,460
2024-06-122,4192,4482,4162,43155,7002,431
2024-06-112,4512,4792,4312,44383,1002,443
2024-06-102,4072,4572,4072,450130,8002,450
2024-06-072,4702,4702,3702,407157,0002,407
2024-06-062,4352,4642,4352,46498,0002,464
2024-06-052,3902,4232,3882,41892,4002,418
2024-06-042,4242,4242,3862,407122,0002,407
2024-06-032,4112,4502,4112,427167,8002,427
2024-05-312,3802,4202,3792,411159,5002,411
2024-05-302,3562,3852,3382,379129,6002,379
2024-05-292,3292,3802,3282,374116,1002,374
2024-05-282,2832,3272,2692,313103,5002,313
2024-05-272,3152,3152,2792,28391,2002,283
2024-05-242,2812,3242,2502,30592,1002,305
2024-05-232,3122,3452,3062,32785,6002,327
2024-05-222,4552,4552,3462,356311,7002,356
2024-05-212,3302,3562,3302,33967,1002,339
2024-05-202,3552,3692,3112,32665,6002,326
2024-05-172,3732,3822,3332,36486,1002,364
2024-05-162,5462,5462,4232,42375,1002,423
2024-05-152,5502,5892,5272,547149,2002,547
2024-05-142,6152,6202,5342,544166,6002,544
2024-05-132,5802,5932,5382,56164,4002,561
2024-05-102,6102,6102,5642,57753,7002,577
2024-05-092,5942,6162,5612,58036,7002,580
2024-05-082,5672,5862,5462,57542,6002,575
2024-05-072,5682,5922,5402,57042,0002,570
2024-05-022,5902,6332,5672,57337,0002,573
2024-05-012,5612,5832,5582,58334,0002,583
2024-04-302,5822,5962,5662,58040,8002,580
2024-04-262,5512,5952,5502,58277,3002,582
2024-04-252,5862,5922,5602,57546,1002,575
2024-04-242,6002,6092,5882,59039,6002,590
2024-04-232,5752,6002,5532,57833,6002,578
2024-04-222,5932,6052,5812,59038,5002,590
2024-04-192,5692,5912,5122,54367,5002,543
2024-04-182,5602,5882,5432,57935,1002,579
2024-04-172,5992,6232,5532,56644,2002,566
2024-04-162,6822,6962,5732,58174,8002,581
2024-04-152,6932,7022,6642,70068,6002,700
2024-04-122,6892,7162,6692,69754,1002,697
2024-04-112,6262,6802,6182,67267,6002,672
2024-04-102,6002,6562,5962,65570,4002,655
2024-04-092,5802,6042,5752,59244,0002,592
2024-04-082,5752,5922,5712,58137,5002,581
2024-04-052,5442,5792,5052,57568,5002,575
2024-04-042,5432,5942,5302,58686,3002,586
2024-04-032,5002,5172,4582,51172,8002,511
2024-04-022,3962,4762,3962,450128,2002,450
2024-04-012,4002,4082,3662,39045,6002,390
2024-03-292,3532,3942,3432,38369,7002,383
2024-03-282,4052,4142,3282,34564,2002,345
2024-03-272,4622,4772,4562,46795,9002,467
2024-03-262,4272,4382,4122,43256,0002,432
2024-03-252,4402,4742,4122,41668,2002,416
2024-03-222,4252,4482,4212,43159,8002,431
2024-03-212,4282,4372,4182,42250,0002,422
2024-03-192,4152,4222,3892,41363,5002,413
2024-03-182,4342,4422,4192,43045,4002,430
2024-03-152,4402,4572,4352,43660,7002,436
2024-03-142,4392,4542,4242,44646,5002,446
2024-03-132,4502,4652,4212,43862,8002,438
2024-03-122,5252,5252,4362,47349,6002,473
2024-03-112,5522,5572,5012,52554,9002,525
2024-03-082,5432,5972,5432,59575,1002,595
2024-03-072,5842,5992,5532,56049,2002,560
2024-03-062,5252,5802,5122,55965,7002,559
2024-03-052,5402,5502,5072,52160,5002,521
2024-03-042,5932,6172,5452,54587,6002,545
2024-03-012,5762,5862,5612,57850,1002,578
2024-02-292,5702,5892,5512,560134,0002,560
2024-02-282,5482,5732,5362,556116,8002,556
2024-02-272,5212,5462,4972,53374,5002,533
2024-02-262,5552,5612,5092,51650,1002,516
2024-02-222,5272,5442,5252,54441,7002,544
2024-02-212,5222,5302,5092,51528,5002,515
2024-02-202,5382,5592,5222,53168,7002,531
2024-02-192,5002,5272,4992,51841,3002,518
2024-02-162,4992,5172,4802,50256,8002,502
2024-02-152,5022,5472,4502,47394,6002,473
2024-02-142,5602,5632,4712,47391,4002,473
2024-02-132,5752,5852,5592,559117,2002,559
2024-02-092,5752,5882,5402,548116,0002,548
2024-02-082,5732,5862,5172,575106,1002,575
2024-02-072,5502,5852,5502,57674,1002,576
2024-02-062,5722,5882,5632,57598,5002,575
2024-02-052,5742,5882,5502,57297,0002,572
2024-02-022,5752,6072,5632,568121,0002,568
2024-02-012,5532,5792,5422,557140,8002,557
2024-01-312,5522,5852,5082,553133,8002,553
2024-01-302,5512,6562,5502,570244,7002,570
2024-01-292,5392,5842,5382,575124,8002,575
2024-01-262,5252,5572,5152,54080,1002,540
2024-01-252,5462,5672,5322,54897,5002,548
2024-01-242,5662,5772,5362,55595,7002,555
2024-01-232,5752,5922,5572,57593,2002,575
2024-01-222,5432,5602,5342,55183,8002,551
2024-01-192,4962,5302,4802,52968,2002,529
2024-01-182,4692,5002,4632,49563,6002,495
2024-01-172,4772,5152,4682,46984,0002,469
2024-01-162,5052,5152,4692,47764,9002,477
2024-01-152,4762,5172,4682,50751,4002,507
2024-01-122,4932,5102,4702,47642,1002,476
2024-01-112,5042,5142,4832,49552,2002,495
2024-01-102,4662,4922,4482,48376,6002,483
2024-01-092,5172,5172,4772,48252,2002,482
2024-01-052,5402,5572,5162,52383,7002,523
2024-01-042,4802,5052,4572,49853,9002,498

分割・併合履歴 : [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株