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
2025-07-1134034334034345,900343
2025-07-1034134233733776,400337
2025-07-0934034433834090,500340
2025-07-0833634033334067,000340
2025-07-0733833833433651,200336
2025-07-04333337330335106,000335
2025-07-0332733532733192,700331
2025-07-02331331327328116,100328
2025-07-0133033733033287,300332
2025-06-3032833432832998,300329
2025-06-2732632832532867,000328
2025-06-2632132632132564,400325
2025-06-2532232332032179,500321
2025-06-2432132632132694,400326
2025-06-23323323315321185,400321
2025-06-2032532732332448,600324
2025-06-19328328324325118,500325
2025-06-1832832832632870,900328
2025-06-1732532832432849,800328
2025-06-1632532832432844,600328
2025-06-1332932932332488,900324
2025-06-1232532832432855,400328
2025-06-11326327323323155,600323
2025-06-1032533032532661,900326
2025-06-0932732732432755,400327
2025-06-0632732732332655,400326
2025-06-0532632832332557,200325
2025-06-0432833232832881,300328
2025-06-03324330321327181,600327
2025-06-0231832231832268,200322
2025-05-3031732231531996,600319
2025-05-29317317315317130,500317
2025-05-28319319316316100,500316
2025-05-2731831831631761,000317
2025-05-26320320316318132,200318
2025-05-23319319316318205,400318
2025-05-2232032131731866,600318
2025-05-2132232432132160,500321
2025-05-20322325317321183,300321
2025-05-19324335317322557,600322
2025-05-1632732732232572,500325
2025-05-15333338326328354,900328
2025-05-1434234233133688,300336
2025-05-13346349342342142,400342
2025-05-12350359339342569,900342
2025-05-09334346330345331,800345
2025-05-083213463163271,196,000327
2025-05-07324327320324126,600324
2025-05-0232332532132475,200324
2025-05-01325335315323689,400323
2025-04-30325331320327296,400327
2025-04-28334335318324488,400324
2025-04-2533934133634163,700341
2025-04-24338340334336120,200336
2025-04-2333834133533770,600337
2025-04-2233033633033536,800335
2025-04-2132833332733043,400330
2025-04-1831932931932967,300329
2025-04-1731731931631817,700318
2025-04-1632032031531749,700317
2025-04-1531932231932035,400320
2025-04-1431832131631759,700317
2025-04-11315315304313144,000313
2025-04-10325328316320173,900320
2025-04-09308308298301143,500301
2025-04-0830731430531171,700311
2025-04-07297301285290505,000290
2025-04-04338340321327230,800327
2025-04-03344346339344167,600344
2025-04-02357358349350104,900350
2025-04-0136136235735739,300357
2025-03-31363363355356144,400356
2025-03-28370372363366223,200366
2025-03-27374380374380142,700380
2025-03-26378378371374102,100374
2025-03-25374377372377127,800377
2025-03-24380381372374107,800374
2025-03-21369378369375882,500375
2025-03-1936837136736956,300369
2025-03-1836837036736869,800368
2025-03-1736937136636876,300368
2025-03-1436636936636865,400368
2025-03-1336736836536754,300367
2025-03-1236636736436778,700367
2025-03-1136036535836467,500364
2025-03-1036136436036372,800363
2025-03-0736336636036382,400363
2025-03-0636236636136586,700365
2025-03-0536036235736071,400360
2025-03-0435836035635876,000358
2025-03-03357361356361115,100361
2025-02-2835635635235662,800356
2025-02-27350357350357116,800357
2025-02-2635335334835161,300351
2025-02-2535335435135396,000353
2025-02-2135135334935194,500351
2025-02-2035635635135360,600353
2025-02-1935635935635659,100356
2025-02-1835535835535629,200356
2025-02-1735835835535559,700355
2025-02-1435635835435765,700357
2025-02-1335635735435749,400357
2025-02-1235535635335658,700356
2025-02-1035435535235346,400353
2025-02-0734835334735365,500353
2025-02-0634834934634761,100347
2025-02-0534734934734752,500347
2025-02-0435035034534594,200345
2025-02-0335035134634698,300346
2025-01-3135335435135348,500353
2025-01-3035235535135493,200354
2025-01-2935635635235269,800352
2025-01-2835435835435535,700355
2025-01-2735535735435544,000355
2025-01-2435035535035181,700351
2025-01-2335035034734943,200349
2025-01-2234735034534960,800349
2025-01-2134634734434753,300347
2025-01-2034234734234561,400345
2025-01-17340344339342131,100342
2025-01-1634634634034194,900341
2025-01-15344345340342269,400342
2025-01-14351351342343162,000343
2025-01-1034935034834989,600349
2025-01-09351352349349122,800349
2025-01-08352367350353194,400353
2025-01-0735835835135283,200352
2025-01-06361362353353100,600353

分割・併合履歴 : [2016-09-28]1株→0.5株