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 |
---|---|---|---|---|---|---|
2025-07-11 | 340 | 343 | 340 | 343 | 45,900 | 343 |
2025-07-10 | 341 | 342 | 337 | 337 | 76,400 | 337 |
2025-07-09 | 340 | 344 | 338 | 340 | 90,500 | 340 |
2025-07-08 | 336 | 340 | 333 | 340 | 67,000 | 340 |
2025-07-07 | 338 | 338 | 334 | 336 | 51,200 | 336 |
2025-07-04 | 333 | 337 | 330 | 335 | 106,000 | 335 |
2025-07-03 | 327 | 335 | 327 | 331 | 92,700 | 331 |
2025-07-02 | 331 | 331 | 327 | 328 | 116,100 | 328 |
2025-07-01 | 330 | 337 | 330 | 332 | 87,300 | 332 |
2025-06-30 | 328 | 334 | 328 | 329 | 98,300 | 329 |
2025-06-27 | 326 | 328 | 325 | 328 | 67,000 | 328 |
2025-06-26 | 321 | 326 | 321 | 325 | 64,400 | 325 |
2025-06-25 | 322 | 323 | 320 | 321 | 79,500 | 321 |
2025-06-24 | 321 | 326 | 321 | 326 | 94,400 | 326 |
2025-06-23 | 323 | 323 | 315 | 321 | 185,400 | 321 |
2025-06-20 | 325 | 327 | 323 | 324 | 48,600 | 324 |
2025-06-19 | 328 | 328 | 324 | 325 | 118,500 | 325 |
2025-06-18 | 328 | 328 | 326 | 328 | 70,900 | 328 |
2025-06-17 | 325 | 328 | 324 | 328 | 49,800 | 328 |
2025-06-16 | 325 | 328 | 324 | 328 | 44,600 | 328 |
2025-06-13 | 329 | 329 | 323 | 324 | 88,900 | 324 |
2025-06-12 | 325 | 328 | 324 | 328 | 55,400 | 328 |
2025-06-11 | 326 | 327 | 323 | 323 | 155,600 | 323 |
2025-06-10 | 325 | 330 | 325 | 326 | 61,900 | 326 |
2025-06-09 | 327 | 327 | 324 | 327 | 55,400 | 327 |
2025-06-06 | 327 | 327 | 323 | 326 | 55,400 | 326 |
2025-06-05 | 326 | 328 | 323 | 325 | 57,200 | 325 |
2025-06-04 | 328 | 332 | 328 | 328 | 81,300 | 328 |
2025-06-03 | 324 | 330 | 321 | 327 | 181,600 | 327 |
2025-06-02 | 318 | 322 | 318 | 322 | 68,200 | 322 |
2025-05-30 | 317 | 322 | 315 | 319 | 96,600 | 319 |
2025-05-29 | 317 | 317 | 315 | 317 | 130,500 | 317 |
2025-05-28 | 319 | 319 | 316 | 316 | 100,500 | 316 |
2025-05-27 | 318 | 318 | 316 | 317 | 61,000 | 317 |
2025-05-26 | 320 | 320 | 316 | 318 | 132,200 | 318 |
2025-05-23 | 319 | 319 | 316 | 318 | 205,400 | 318 |
2025-05-22 | 320 | 321 | 317 | 318 | 66,600 | 318 |
2025-05-21 | 322 | 324 | 321 | 321 | 60,500 | 321 |
2025-05-20 | 322 | 325 | 317 | 321 | 183,300 | 321 |
2025-05-19 | 324 | 335 | 317 | 322 | 557,600 | 322 |
2025-05-16 | 327 | 327 | 322 | 325 | 72,500 | 325 |
2025-05-15 | 333 | 338 | 326 | 328 | 354,900 | 328 |
2025-05-14 | 342 | 342 | 331 | 336 | 88,300 | 336 |
2025-05-13 | 346 | 349 | 342 | 342 | 142,400 | 342 |
2025-05-12 | 350 | 359 | 339 | 342 | 569,900 | 342 |
2025-05-09 | 334 | 346 | 330 | 345 | 331,800 | 345 |
2025-05-08 | 321 | 346 | 316 | 327 | 1,196,000 | 327 |
2025-05-07 | 324 | 327 | 320 | 324 | 126,600 | 324 |
2025-05-02 | 323 | 325 | 321 | 324 | 75,200 | 324 |
2025-05-01 | 325 | 335 | 315 | 323 | 689,400 | 323 |
2025-04-30 | 325 | 331 | 320 | 327 | 296,400 | 327 |
2025-04-28 | 334 | 335 | 318 | 324 | 488,400 | 324 |
2025-04-25 | 339 | 341 | 336 | 341 | 63,700 | 341 |
2025-04-24 | 338 | 340 | 334 | 336 | 120,200 | 336 |
2025-04-23 | 338 | 341 | 335 | 337 | 70,600 | 337 |
2025-04-22 | 330 | 336 | 330 | 335 | 36,800 | 335 |
2025-04-21 | 328 | 333 | 327 | 330 | 43,400 | 330 |
2025-04-18 | 319 | 329 | 319 | 329 | 67,300 | 329 |
2025-04-17 | 317 | 319 | 316 | 318 | 17,700 | 318 |
2025-04-16 | 320 | 320 | 315 | 317 | 49,700 | 317 |
2025-04-15 | 319 | 322 | 319 | 320 | 35,400 | 320 |
2025-04-14 | 318 | 321 | 316 | 317 | 59,700 | 317 |
2025-04-11 | 315 | 315 | 304 | 313 | 144,000 | 313 |
2025-04-10 | 325 | 328 | 316 | 320 | 173,900 | 320 |
2025-04-09 | 308 | 308 | 298 | 301 | 143,500 | 301 |
2025-04-08 | 307 | 314 | 305 | 311 | 71,700 | 311 |
2025-04-07 | 297 | 301 | 285 | 290 | 505,000 | 290 |
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