4228 積水化成品工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 338 | 340 | 321 | 327 | 230,800 | 327 |
| 2025-04-03 | 344 | 346 | 339 | 344 | 167,600 | 344 |
| 2025-04-02 | 357 | 358 | 349 | 350 | 104,900 | 350 |
| 2025-04-01 | 361 | 362 | 357 | 357 | 39,300 | 357 |
| 2025-03-31 | 363 | 363 | 355 | 356 | 144,400 | 356 |
| 2025-03-28 | 370 | 372 | 363 | 366 | 223,200 | 366 |
| 2025-03-27 | 374 | 380 | 374 | 380 | 142,700 | 380 |
| 2025-03-26 | 378 | 378 | 371 | 374 | 102,100 | 374 |
| 2025-03-25 | 374 | 377 | 372 | 377 | 127,800 | 377 |
| 2025-03-24 | 380 | 381 | 372 | 374 | 107,800 | 374 |
| 2025-03-21 | 369 | 378 | 369 | 375 | 882,500 | 375 |
| 2025-03-19 | 368 | 371 | 367 | 369 | 56,300 | 369 |
| 2025-03-18 | 368 | 370 | 367 | 368 | 69,800 | 368 |
| 2025-03-17 | 369 | 371 | 366 | 368 | 76,300 | 368 |
| 2025-03-14 | 366 | 369 | 366 | 368 | 65,400 | 368 |
| 2025-03-13 | 367 | 368 | 365 | 367 | 54,300 | 367 |
| 2025-03-12 | 366 | 367 | 364 | 367 | 78,700 | 367 |
| 2025-03-11 | 360 | 365 | 358 | 364 | 67,500 | 364 |
| 2025-03-10 | 361 | 364 | 360 | 363 | 72,800 | 363 |
| 2025-03-07 | 363 | 366 | 360 | 363 | 82,400 | 363 |
| 2025-03-06 | 362 | 366 | 361 | 365 | 86,700 | 365 |
| 2025-03-05 | 360 | 362 | 357 | 360 | 71,400 | 360 |
| 2025-03-04 | 358 | 360 | 356 | 358 | 76,000 | 358 |
| 2025-03-03 | 357 | 361 | 356 | 361 | 115,100 | 361 |
| 2025-02-28 | 356 | 356 | 352 | 356 | 62,800 | 356 |
| 2025-02-27 | 350 | 357 | 350 | 357 | 116,800 | 357 |
| 2025-02-26 | 353 | 353 | 348 | 351 | 61,300 | 351 |
| 2025-02-25 | 353 | 354 | 351 | 353 | 96,000 | 353 |
| 2025-02-21 | 351 | 353 | 349 | 351 | 94,500 | 351 |
| 2025-02-20 | 356 | 356 | 351 | 353 | 60,600 | 353 |
| 2025-02-19 | 356 | 359 | 356 | 356 | 59,100 | 356 |
| 2025-02-18 | 355 | 358 | 355 | 356 | 29,200 | 356 |
| 2025-02-17 | 358 | 358 | 355 | 355 | 59,700 | 355 |
| 2025-02-14 | 356 | 358 | 354 | 357 | 65,700 | 357 |
| 2025-02-13 | 356 | 357 | 354 | 357 | 49,400 | 357 |
| 2025-02-12 | 355 | 356 | 353 | 356 | 58,700 | 356 |
| 2025-02-10 | 354 | 355 | 352 | 353 | 46,400 | 353 |
| 2025-02-07 | 348 | 353 | 347 | 353 | 65,500 | 353 |
| 2025-02-06 | 348 | 349 | 346 | 347 | 61,100 | 347 |
| 2025-02-05 | 347 | 349 | 347 | 347 | 52,500 | 347 |
| 2025-02-04 | 350 | 350 | 345 | 345 | 94,200 | 345 |
| 2025-02-03 | 350 | 351 | 346 | 346 | 98,300 | 346 |
| 2025-01-31 | 353 | 354 | 351 | 353 | 48,500 | 353 |
| 2025-01-30 | 352 | 355 | 351 | 354 | 93,200 | 354 |
| 2025-01-29 | 356 | 356 | 352 | 352 | 69,800 | 352 |
| 2025-01-28 | 354 | 358 | 354 | 355 | 35,700 | 355 |
| 2025-01-27 | 355 | 357 | 354 | 355 | 44,000 | 355 |
| 2025-01-24 | 350 | 355 | 350 | 351 | 81,700 | 351 |
| 2025-01-23 | 350 | 350 | 347 | 349 | 43,200 | 349 |
| 2025-01-22 | 347 | 350 | 345 | 349 | 60,800 | 349 |
| 2025-01-21 | 346 | 347 | 344 | 347 | 53,300 | 347 |
| 2025-01-20 | 342 | 347 | 342 | 345 | 61,400 | 345 |
| 2025-01-17 | 340 | 344 | 339 | 342 | 131,100 | 342 |
| 2025-01-16 | 346 | 346 | 340 | 341 | 94,900 | 341 |
| 2025-01-15 | 344 | 345 | 340 | 342 | 269,400 | 342 |
| 2025-01-14 | 351 | 351 | 342 | 343 | 162,000 | 343 |
| 2025-01-10 | 349 | 350 | 348 | 349 | 89,600 | 349 |
| 2025-01-09 | 351 | 352 | 349 | 349 | 122,800 | 349 |
| 2025-01-08 | 352 | 367 | 350 | 353 | 194,400 | 353 |
| 2025-01-07 | 358 | 358 | 351 | 352 | 83,200 | 352 |
| 2025-01-06 | 361 | 362 | 353 | 353 | 100,600 | 353 |
分割・併合履歴 ： [2016-09-28]1株→0.5株