7928 旭化学工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 593 | 593 | 590 | 593 | 1,600 | 593 |
| 2025-04-02 | 604 | 604 | 596 | 596 | 900 | 596 |
| 2025-04-01 | 601 | 601 | 598 | 600 | 1,100 | 600 |
| 2025-03-31 | 597 | 605 | 597 | 600 | 3,400 | 600 |
| 2025-03-28 | 599 | 600 | 599 | 599 | 1,700 | 599 |
| 2025-03-27 | 598 | 602 | 598 | 599 | 2,800 | 599 |
| 2025-03-26 | 599 | 599 | 594 | 594 | 400 | 594 |
| 2025-03-25 | 591 | 599 | 591 | 599 | 1,000 | 599 |
| 2025-03-24 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 2025-03-21 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2025-03-19 | 600 | 601 | 587 | 600 | 3,200 | 600 |
| 2025-03-18 | 600 | 600 | 598 | 600 | 700 | 600 |
| 2025-03-17 | 598 | 600 | 598 | 598 | 1,000 | 598 |
| 2025-03-14 | 597 | 598 | 597 | 597 | 400 | 597 |
| 2025-03-13 | 597 | 597 | 597 | 597 | 600 | 597 |
| 2025-03-12 | 595 | 597 | 595 | 595 | 300 | 595 |
| 2025-03-11 | 600 | 600 | 588 | 595 | 2,500 | 595 |
| 2025-03-10 | 600 | 600 | 599 | 599 | 38,000 | 599 |
| 2025-03-07 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2025-03-06 | 595 | 600 | 595 | 599 | 2,600 | 599 |
| 2025-03-05 | 593 | 595 | 590 | 595 | 1,000 | 595 |
| 2025-03-04 | 594 | 595 | 594 | 594 | 400 | 594 |
| 2025-03-03 | 594 | 595 | 594 | 595 | 1,000 | 595 |
| 2025-02-28 | 598 | 598 | 589 | 594 | 3,600 | 594 |
| 2025-02-27 | 599 | 599 | 595 | 596 | 3,100 | 596 |
| 2025-02-26 | 598 | 600 | 598 | 599 | 700 | 599 |
| 2025-02-25 | 598 | 600 | 598 | 598 | 700 | 598 |
| 2025-02-21 | 600 | 600 | 598 | 598 | 2,100 | 598 |
| 2025-02-20 | 600 | 600 | 598 | 598 | 1,700 | 598 |
| 2025-02-19 | 599 | 599 | 598 | 598 | 1,000 | 598 |
| 2025-02-18 | 599 | 600 | 597 | 600 | 2,600 | 600 |
| 2025-02-17 | 598 | 599 | 598 | 599 | 3,700 | 599 |
| 2025-02-14 | 595 | 598 | 595 | 598 | 1,200 | 598 |
| 2025-02-13 | 597 | 598 | 595 | 597 | 600 | 597 |
| 2025-02-12 | 593 | 595 | 593 | 594 | 1,200 | 594 |
| 2025-02-10 | 595 | 597 | 594 | 594 | 2,000 | 594 |
| 2025-02-07 | 595 | 597 | 594 | 597 | 1,600 | 597 |
| 2025-02-06 | 592 | 595 | 592 | 595 | 1,000 | 595 |
| 2025-02-05 | 595 | 596 | 592 | 592 | 3,100 | 592 |
| 2025-02-04 | 591 | 596 | 591 | 596 | 3,800 | 596 |
| 2025-02-03 | 595 | 595 | 590 | 590 | 300 | 590 |
| 2025-01-31 | 593 | 595 | 588 | 595 | 1,100 | 595 |
| 2025-01-30 | 589 | 593 | 588 | 593 | 3,200 | 593 |
| 2025-01-29 | 589 | 590 | 588 | 589 | 2,100 | 589 |
| 2025-01-28 | 588 | 589 | 587 | 589 | 1,400 | 589 |
| 2025-01-27 | 589 | 591 | 582 | 588 | 10,700 | 588 |
| 2025-01-24 | 585 | 588 | 581 | 588 | 5,700 | 588 |
| 2025-01-23 | 577 | 582 | 574 | 582 | 3,000 | 582 |
| 2025-01-22 | 574 | 578 | 574 | 577 | 900 | 577 |
| 2025-01-21 | 575 | 575 | 572 | 574 | 3,300 | 574 |
| 2025-01-20 | 573 | 575 | 573 | 575 | 900 | 575 |
| 2025-01-17 | 573 | 581 | 572 | 572 | 1,000 | 572 |
| 2025-01-16 | 579 | 583 | 575 | 575 | 1,200 | 575 |
| 2025-01-15 | 578 | 583 | 573 | 583 | 5,400 | 583 |
| 2025-01-14 | 580 | 586 | 579 | 579 | 2,300 | 579 |
| 2025-01-10 | 574 | 580 | 569 | 579 | 10,600 | 579 |
| 2025-01-09 | 596 | 596 | 569 | 577 | 5,100 | 577 |
| 2025-01-08 | 584 | 597 | 584 | 596 | 8,600 | 596 |
| 2025-01-07 | 580 | 585 | 579 | 584 | 2,300 | 584 |
| 2025-01-06 | 571 | 580 | 568 | 580 | 4,500 | 580 |
分割・併合履歴 ： [1993-08-26]1株→1.1株