4228 積水化成品工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 475 | 477 | 460 | 464 | 125,200 | 464 |
| 2024-04-18 | 474 | 478 | 469 | 477 | 42,500 | 477 |
| 2024-04-17 | 481 | 482 | 468 | 469 | 122,700 | 469 |
| 2024-04-16 | 495 | 495 | 478 | 481 | 115,700 | 481 |
| 2024-04-15 | 498 | 502 | 497 | 500 | 36,400 | 500 |
| 2024-04-12 | 501 | 505 | 501 | 502 | 38,900 | 502 |
| 2024-04-11 | 497 | 504 | 482 | 500 | 167,400 | 500 |
| 2024-04-10 | 504 | 508 | 502 | 502 | 33,600 | 502 |
| 2024-04-09 | 501 | 505 | 498 | 502 | 56,700 | 502 |
| 2024-04-08 | 499 | 503 | 498 | 501 | 49,000 | 501 |
| 2024-04-05 | 491 | 498 | 488 | 495 | 59,700 | 495 |
| 2024-04-04 | 490 | 502 | 490 | 499 | 116,600 | 499 |
| 2024-04-03 | 481 | 491 | 481 | 488 | 68,500 | 488 |
| 2024-04-02 | 490 | 492 | 482 | 483 | 67,400 | 483 |
| 2024-04-01 | 506 | 506 | 492 | 493 | 96,500 | 493 |
| 2024-03-29 | 500 | 508 | 500 | 508 | 48,700 | 508 |
| 2024-03-28 | 501 | 510 | 497 | 499 | 71,000 | 499 |
| 2024-03-27 | 507 | 514 | 507 | 510 | 139,500 | 510 |
| 2024-03-26 | 512 | 512 | 505 | 510 | 56,000 | 510 |
| 2024-03-25 | 503 | 523 | 498 | 510 | 210,200 | 510 |
| 2024-03-22 | 500 | 501 | 495 | 500 | 50,400 | 500 |
| 2024-03-21 | 498 | 501 | 495 | 498 | 100,000 | 498 |
| 2024-03-19 | 482 | 495 | 481 | 495 | 70,100 | 495 |
| 2024-03-18 | 486 | 492 | 485 | 486 | 71,100 | 486 |
| 2024-03-15 | 473 | 480 | 473 | 480 | 56,100 | 480 |
| 2024-03-14 | 468 | 476 | 466 | 476 | 49,700 | 476 |
| 2024-03-13 | 473 | 474 | 464 | 468 | 41,900 | 468 |
| 2024-03-12 | 468 | 468 | 457 | 468 | 73,000 | 468 |
| 2024-03-11 | 478 | 478 | 465 | 470 | 79,500 | 470 |
| 2024-03-08 | 471 | 479 | 469 | 479 | 128,900 | 479 |
| 2024-03-07 | 475 | 477 | 469 | 473 | 50,200 | 473 |
| 2024-03-06 | 468 | 476 | 466 | 472 | 122,800 | 472 |
| 2024-03-05 | 467 | 474 | 462 | 470 | 97,400 | 470 |
| 2024-03-04 | 484 | 485 | 467 | 467 | 165,400 | 467 |
| 2024-03-01 | 487 | 494 | 486 | 489 | 126,100 | 489 |
| 2024-02-29 | 484 | 492 | 483 | 485 | 168,100 | 485 |
| 2024-02-28 | 478 | 492 | 477 | 486 | 137,500 | 486 |
| 2024-02-27 | 468 | 479 | 468 | 474 | 125,100 | 474 |
| 2024-02-26 | 468 | 468 | 464 | 466 | 78,000 | 466 |
| 2024-02-22 | 462 | 468 | 456 | 464 | 129,400 | 464 |
| 2024-02-21 | 463 | 465 | 453 | 454 | 92,200 | 454 |
| 2024-02-20 | 462 | 465 | 458 | 463 | 82,500 | 463 |
| 2024-02-19 | 451 | 460 | 449 | 460 | 59,400 | 460 |
| 2024-02-16 | 447 | 452 | 444 | 449 | 64,200 | 449 |
| 2024-02-15 | 444 | 447 | 441 | 442 | 77,300 | 442 |
| 2024-02-14 | 451 | 451 | 440 | 442 | 119,400 | 442 |
| 2024-02-13 | 453 | 455 | 450 | 452 | 108,800 | 452 |
| 2024-02-09 | 452 | 457 | 450 | 450 | 80,000 | 450 |
| 2024-02-08 | 459 | 460 | 450 | 454 | 130,800 | 454 |
| 2024-02-07 | 457 | 463 | 456 | 458 | 104,900 | 458 |
| 2024-02-06 | 463 | 467 | 459 | 461 | 113,600 | 461 |
| 2024-02-05 | 466 | 469 | 460 | 469 | 92,100 | 469 |
| 2024-02-02 | 470 | 470 | 458 | 460 | 199,700 | 460 |
| 2024-02-01 | 468 | 475 | 462 | 468 | 353,900 | 468 |
| 2024-01-31 | 501 | 508 | 498 | 506 | 131,900 | 506 |
| 2024-01-30 | 508 | 508 | 503 | 506 | 67,700 | 506 |
| 2024-01-29 | 502 | 510 | 501 | 507 | 130,600 | 507 |
| 2024-01-26 | 499 | 502 | 496 | 498 | 58,800 | 498 |
| 2024-01-25 | 495 | 502 | 493 | 500 | 113,800 | 500 |
| 2024-01-24 | 495 | 497 | 491 | 493 | 55,200 | 493 |
| 2024-01-23 | 500 | 501 | 495 | 495 | 44,800 | 495 |
| 2024-01-22 | 500 | 502 | 497 | 497 | 57,700 | 497 |
| 2024-01-19 | 496 | 498 | 491 | 498 | 51,800 | 498 |
| 2024-01-18 | 492 | 495 | 488 | 488 | 64,700 | 488 |
| 2024-01-17 | 497 | 502 | 495 | 495 | 48,500 | 495 |
| 2024-01-16 | 500 | 501 | 495 | 495 | 34,900 | 495 |
| 2024-01-15 | 499 | 505 | 493 | 501 | 88,900 | 501 |
| 2024-01-12 | 503 | 503 | 494 | 497 | 55,500 | 497 |
| 2024-01-11 | 502 | 505 | 499 | 500 | 64,500 | 500 |
| 2024-01-10 | 502 | 504 | 498 | 498 | 70,400 | 498 |
| 2024-01-09 | 507 | 509 | 500 | 503 | 55,300 | 503 |
| 2024-01-05 | 500 | 503 | 495 | 500 | 82,700 | 500 |
| 2024-01-04 | 488 | 502 | 480 | 500 | 83,700 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
