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
2024-07-1646146245646171,300461
2024-07-1245846445546177,200461
2024-07-1145845945445959,900459
2024-07-1045845845045268,300452
2024-07-0945345645145261,100452
2024-07-0845845845345355,600453
2024-07-0546946945845891,300458
2024-07-0446546746446731,900467
2024-07-0346346446146449,600464
2024-07-0246546646346333,900463
2024-07-0146946946146261,400462
2024-06-2847347346646946,900469
2024-06-2746647146646992,700469
2024-06-2646847246547289,800472
2024-06-25464468462468169,300468
2024-06-24454460452460158,900460
2024-06-21455457449449114,700449
2024-06-20455459453454108,400454
2024-06-19456458450456100,300456
2024-06-18453459453459119,600459
2024-06-1745045344745162,900451
2024-06-1444745644745465,000454
2024-06-1345345344844851,000448
2024-06-1245745745345443,000454
2024-06-1145945945445431,800454
2024-06-1045445845445545,100455
2024-06-0745045445045322,100453
2024-06-0645345445045036,000450
2024-06-0545545845245253,100452
2024-06-0445445945345549,100455
2024-06-0345846145646071,300460
2024-05-3144845644745649,800456
2024-05-3044244844044888,300448
2024-05-2944945244444558,100445
2024-05-2845145244844840,700448
2024-05-2744945144544751,500447
2024-05-2444645044444669,900446
2024-05-2345545544945264,800452
2024-05-2245745845245265,800452
2024-05-2145846045445671,000456
2024-05-2044945944945667,000456
2024-05-1744945444844867,100448
2024-05-16459459448450103,500450
2024-05-1546346345745736,600457
2024-05-1445946245546273,400462
2024-05-1345346045245978,700459
2024-05-10461463450453152,400453
2024-05-0946346445946171,500461
2024-05-0846346445945962,300459
2024-05-07464468459464109,500464
2024-05-02462464457464153,700464
2024-05-01473479462462325,900462
2024-04-30483497478497241,800497
2024-04-2648048146948157,000481
2024-04-2548148247347489,900474
2024-04-2448048547648459,900484
2024-04-2347547747047534,200475
2024-04-2247047546747452,500474
2024-04-19475477460464125,200464
2024-04-1847447846947742,500477
2024-04-17481482468469122,700469
2024-04-16495495478481115,700481
2024-04-1549850249750036,400500
2024-04-1250150550150238,900502
2024-04-11497504482500167,400500
2024-04-1050450850250233,600502
2024-04-0950150549850256,700502
2024-04-0849950349850149,000501
2024-04-0549149848849559,700495
2024-04-04490502490499116,600499
2024-04-0348149148148868,500488
2024-04-0249049248248367,400483
2024-04-0150650649249396,500493
2024-03-2950050850050848,700508
2024-03-2850151049749971,000499
2024-03-27507514507510139,500510
2024-03-2651251250551056,000510
2024-03-25503523498510210,200510
2024-03-2250050149550050,400500
2024-03-21498501495498100,000498
2024-03-1948249548149570,100495
2024-03-1848649248548671,100486
2024-03-1547348047348056,100480
2024-03-1446847646647649,700476
2024-03-1347347446446841,900468
2024-03-1246846845746873,000468
2024-03-1147847846547079,500470
2024-03-08471479469479128,900479
2024-03-0747547746947350,200473
2024-03-06468476466472122,800472
2024-03-0546747446247097,400470
2024-03-04484485467467165,400467
2024-03-01487494486489126,100489
2024-02-29484492483485168,100485
2024-02-28478492477486137,500486
2024-02-27468479468474125,100474
2024-02-2646846846446678,000466
2024-02-22462468456464129,400464
2024-02-2146346545345492,200454
2024-02-2046246545846382,500463
2024-02-1945146044946059,400460
2024-02-1644745244444964,200449
2024-02-1544444744144277,300442
2024-02-14451451440442119,400442
2024-02-13453455450452108,800452
2024-02-0945245745045080,000450
2024-02-08459460450454130,800454
2024-02-07457463456458104,900458
2024-02-06463467459461113,600461
2024-02-0546646946046992,100469
2024-02-02470470458460199,700460
2024-02-01468475462468353,900468
2024-01-31501508498506131,900506
2024-01-3050850850350667,700506
2024-01-29502510501507130,600507
2024-01-2649950249649858,800498
2024-01-25495502493500113,800500
2024-01-2449549749149355,200493
2024-01-2350050149549544,800495
2024-01-2250050249749757,700497
2024-01-1949649849149851,800498
2024-01-1849249548848864,700488
2024-01-1749750249549548,500495
2024-01-1650050149549534,900495
2024-01-1549950549350188,900501
2024-01-1250350349449755,500497
2024-01-1150250549950064,500500
2024-01-1050250449849870,400498
2024-01-0950750950050355,300503
2024-01-0550050349550082,700500
2024-01-0448850248050083,700500

分割・併合履歴 : [2016-09-28]1株→0.5株