7928 旭化学工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 563 | 565 | 563 | 564 | 700 | 564 |
| 2024-11-20 | 565 | 567 | 563 | 563 | 2,500 | 563 |
| 2024-11-19 | 566 | 568 | 565 | 565 | 500 | 565 |
| 2024-11-18 | 567 | 568 | 565 | 567 | 4,000 | 567 |
| 2024-11-15 | 565 | 567 | 565 | 567 | 5,000 | 567 |
| 2024-11-14 | 562 | 565 | 561 | 565 | 1,800 | 565 |
| 2024-11-13 | 562 | 565 | 562 | 565 | 1,200 | 565 |
| 2024-11-12 | 565 | 565 | 561 | 562 | 1,000 | 562 |
| 2024-11-11 | 566 | 566 | 560 | 561 | 1,800 | 561 |
| 2024-11-08 | 561 | 567 | 560 | 567 | 2,300 | 567 |
| 2024-11-07 | 561 | 563 | 561 | 561 | 1,100 | 561 |
| 2024-11-06 | 563 | 567 | 561 | 562 | 2,800 | 562 |
| 2024-11-05 | 563 | 566 | 563 | 563 | 600 | 563 |
| 2024-11-01 | 560 | 561 | 560 | 561 | 1,100 | 561 |
| 2024-10-31 | 561 | 563 | 560 | 560 | 2,500 | 560 |
| 2024-10-30 | 568 | 568 | 561 | 561 | 2,200 | 561 |
| 2024-10-29 | 560 | 563 | 559 | 561 | 2,000 | 561 |
| 2024-10-28 | 558 | 563 | 556 | 563 | 3,300 | 563 |
| 2024-10-25 | 573 | 574 | 559 | 559 | 9,000 | 559 |
| 2024-10-24 | 579 | 585 | 573 | 573 | 3,700 | 573 |
| 2024-10-23 | 579 | 580 | 579 | 580 | 700 | 580 |
| 2024-10-22 | 584 | 584 | 579 | 581 | 1,500 | 581 |
| 2024-10-21 | 579 | 583 | 579 | 581 | 1,200 | 581 |
| 2024-10-18 | 581 | 581 | 579 | 579 | 1,300 | 579 |
| 2024-10-17 | 585 | 585 | 581 | 581 | 2,100 | 581 |
| 2024-10-16 | 583 | 585 | 583 | 583 | 1,200 | 583 |
| 2024-10-15 | 590 | 590 | 580 | 583 | 8,500 | 583 |
| 2024-10-11 | 591 | 592 | 585 | 592 | 6,500 | 592 |
| 2024-10-10 | 585 | 589 | 585 | 589 | 2,300 | 589 |
| 2024-10-09 | 586 | 586 | 585 | 585 | 700 | 585 |
| 2024-10-08 | 585 | 585 | 585 | 585 | 700 | 585 |
| 2024-10-07 | 593 | 593 | 587 | 588 | 2,400 | 588 |
| 2024-10-04 | 590 | 592 | 590 | 592 | 6,000 | 592 |
| 2024-10-03 | 593 | 594 | 581 | 587 | 1,900 | 587 |
| 2024-10-02 | 594 | 594 | 584 | 590 | 2,000 | 590 |
| 2024-10-01 | 591 | 593 | 591 | 593 | 1,600 | 593 |
| 2024-09-30 | 588 | 588 | 584 | 585 | 1,100 | 585 |
| 2024-09-27 | 590 | 592 | 590 | 590 | 2,000 | 590 |
| 2024-09-26 | 591 | 591 | 586 | 590 | 1,600 | 590 |
| 2024-09-25 | 586 | 610 | 580 | 591 | 10,000 | 591 |
| 2024-09-24 | 582 | 586 | 581 | 581 | 6,500 | 581 |
| 2024-09-20 | 581 | 584 | 581 | 581 | 1,700 | 581 |
| 2024-09-19 | 578 | 583 | 578 | 580 | 2,000 | 580 |
| 2024-09-18 | 585 | 585 | 577 | 577 | 1,900 | 577 |
| 2024-09-17 | 579 | 585 | 576 | 585 | 5,100 | 585 |
| 2024-09-13 | 578 | 584 | 578 | 578 | 1,400 | 578 |
| 2024-09-12 | 589 | 589 | 578 | 578 | 2,400 | 578 |
| 2024-09-11 | 584 | 585 | 578 | 581 | 2,900 | 581 |
| 2024-09-10 | 586 | 589 | 583 | 584 | 2,000 | 584 |
| 2024-09-09 | 585 | 587 | 580 | 586 | 3,000 | 586 |
| 2024-09-06 | 590 | 591 | 588 | 588 | 1,300 | 588 |
| 2024-09-05 | 590 | 593 | 589 | 589 | 3,700 | 589 |
| 2024-09-04 | 594 | 598 | 592 | 592 | 3,900 | 592 |
| 2024-09-03 | 595 | 599 | 591 | 599 | 5,200 | 599 |
| 2024-09-02 | 600 | 600 | 594 | 594 | 4,600 | 594 |
| 2024-08-30 | 595 | 601 | 590 | 601 | 10,000 | 601 |
| 2024-08-29 | 592 | 603 | 587 | 595 | 31,500 | 595 |
| 2024-08-28 | 632 | 632 | 624 | 629 | 36,200 | 629 |
| 2024-08-27 | 628 | 629 | 627 | 629 | 13,400 | 629 |
| 2024-08-26 | 625 | 627 | 624 | 627 | 8,600 | 627 |
| 2024-08-23 | 623 | 624 | 620 | 623 | 5,500 | 623 |
| 2024-08-22 | 620 | 621 | 615 | 621 | 9,100 | 621 |
| 2024-08-21 | 617 | 617 | 615 | 617 | 8,700 | 617 |
| 2024-08-20 | 618 | 619 | 612 | 612 | 7,100 | 612 |
| 2024-08-19 | 618 | 618 | 611 | 611 | 8,500 | 611 |
| 2024-08-16 | 605 | 612 | 603 | 611 | 8,600 | 611 |
| 2024-08-15 | 608 | 608 | 600 | 605 | 5,700 | 605 |
| 2024-08-14 | 609 | 611 | 600 | 608 | 6,800 | 608 |
| 2024-08-13 | 620 | 620 | 601 | 609 | 9,700 | 609 |
| 2024-08-09 | 602 | 604 | 593 | 600 | 7,800 | 600 |
| 2024-08-08 | 600 | 601 | 598 | 599 | 5,500 | 599 |
| 2024-08-07 | 598 | 599 | 588 | 599 | 11,100 | 599 |
| 2024-08-06 | 600 | 600 | 576 | 589 | 23,200 | 589 |
| 2024-08-05 | 611 | 611 | 578 | 580 | 43,700 | 580 |
| 2024-08-02 | 639 | 639 | 610 | 625 | 35,300 | 625 |
| 2024-08-01 | 630 | 639 | 626 | 639 | 72,100 | 639 |
| 2024-07-31 | 654 | 654 | 605 | 624 | 259,300 | 624 |
| 2024-07-30 | 559 | 559 | 555 | 555 | 700 | 555 |
| 2024-07-29 | 556 | 559 | 556 | 559 | 7,300 | 559 |
| 2024-07-26 | 557 | 560 | 556 | 556 | 2,100 | 556 |
| 2024-07-25 | 554 | 557 | 552 | 557 | 1,100 | 557 |
| 2024-07-24 | 553 | 562 | 550 | 551 | 5,900 | 551 |
| 2024-07-23 | 550 | 550 | 546 | 550 | 6,900 | 550 |
| 2024-07-22 | 559 | 562 | 553 | 553 | 2,600 | 553 |
| 2024-07-19 | 560 | 560 | 559 | 559 | 1,700 | 559 |
| 2024-07-18 | 561 | 563 | 561 | 561 | 1,000 | 561 |
| 2024-07-17 | 556 | 563 | 554 | 563 | 3,300 | 563 |
| 2024-07-16 | 564 | 564 | 563 | 563 | 7,200 | 563 |
| 2024-07-12 | 554 | 564 | 554 | 563 | 1,000 | 563 |
| 2024-07-11 | 563 | 564 | 563 | 564 | 1,700 | 564 |
| 2024-07-10 | 562 | 564 | 560 | 560 | 3,000 | 560 |
| 2024-07-09 | 560 | 562 | 553 | 562 | 1,200 | 562 |
| 2024-07-08 | 560 | 563 | 555 | 560 | 3,000 | 560 |
| 2024-07-05 | 561 | 562 | 558 | 558 | 1,100 | 558 |
| 2024-07-04 | 559 | 561 | 559 | 561 | 1,300 | 561 |
| 2024-07-03 | 561 | 563 | 559 | 559 | 1,100 | 559 |
| 2024-07-02 | 560 | 564 | 560 | 561 | 1,200 | 561 |
| 2024-07-01 | 558 | 565 | 558 | 565 | 2,000 | 565 |
| 2024-06-28 | 565 | 567 | 559 | 561 | 1,100 | 561 |
| 2024-06-27 | 561 | 565 | 561 | 565 | 1,100 | 565 |
| 2024-06-26 | 565 | 566 | 565 | 565 | 2,600 | 565 |
| 2024-06-25 | 562 | 564 | 562 | 564 | 1,600 | 564 |
| 2024-06-24 | 564 | 565 | 562 | 564 | 5,500 | 564 |
| 2024-06-21 | 562 | 564 | 562 | 562 | 4,400 | 562 |
| 2024-06-20 | 562 | 564 | 561 | 564 | 2,100 | 564 |
| 2024-06-19 | 559 | 563 | 559 | 562 | 900 | 562 |
| 2024-06-18 | 560 | 566 | 556 | 562 | 2,800 | 562 |
| 2024-06-17 | 560 | 564 | 560 | 564 | 2,200 | 564 |
| 2024-06-14 | 562 | 565 | 561 | 565 | 500 | 565 |
| 2024-06-13 | 571 | 571 | 563 | 563 | 1,000 | 563 |
| 2024-06-12 | 574 | 574 | 567 | 570 | 800 | 570 |
| 2024-06-11 | 569 | 575 | 565 | 574 | 2,700 | 574 |
| 2024-06-10 | 578 | 578 | 568 | 569 | 2,800 | 569 |
| 2024-06-07 | 574 | 577 | 573 | 577 | 2,500 | 577 |
| 2024-06-06 | 563 | 575 | 563 | 569 | 8,200 | 569 |
| 2024-06-05 | 555 | 561 | 555 | 561 | 2,400 | 561 |
| 2024-06-04 | 557 | 560 | 557 | 560 | 1,300 | 560 |
| 2024-06-03 | 551 | 559 | 551 | 553 | 1,700 | 553 |
| 2024-05-31 | 549 | 551 | 549 | 551 | 1,500 | 551 |
| 2024-05-30 | 544 | 549 | 544 | 549 | 2,000 | 549 |
| 2024-05-29 | 550 | 554 | 550 | 554 | 1,900 | 554 |
| 2024-05-28 | 552 | 554 | 543 | 549 | 2,700 | 549 |
| 2024-05-27 | 556 | 556 | 550 | 555 | 1,300 | 555 |
| 2024-05-24 | 556 | 556 | 553 | 556 | 1,100 | 556 |
| 2024-05-23 | 554 | 557 | 553 | 556 | 18,900 | 556 |
| 2024-05-22 | 568 | 571 | 568 | 570 | 400 | 570 |
| 2024-05-21 | 568 | 568 | 567 | 567 | 2,400 | 567 |
| 2024-05-20 | 565 | 571 | 565 | 568 | 900 | 568 |
| 2024-05-17 | 568 | 570 | 565 | 565 | 5,700 | 565 |
| 2024-05-16 | 567 | 567 | 565 | 565 | 2,700 | 565 |
| 2024-05-15 | 565 | 567 | 563 | 567 | 2,600 | 567 |
| 2024-05-14 | 557 | 564 | 557 | 564 | 1,500 | 564 |
| 2024-05-13 | 551 | 557 | 551 | 555 | 500 | 555 |
| 2024-05-10 | 552 | 554 | 551 | 553 | 6,900 | 553 |
| 2024-05-09 | 561 | 563 | 561 | 562 | 500 | 562 |
| 2024-05-08 | 558 | 562 | 557 | 562 | 600 | 562 |
| 2024-05-07 | 555 | 560 | 555 | 555 | 1,800 | 555 |
| 2024-05-02 | 563 | 564 | 553 | 555 | 2,700 | 555 |
| 2024-05-01 | 554 | 564 | 554 | 564 | 1,300 | 564 |
| 2024-04-30 | 560 | 561 | 556 | 556 | 3,000 | 556 |
| 2024-04-26 | 565 | 565 | 561 | 561 | 1,200 | 561 |
| 2024-04-25 | 557 | 566 | 557 | 564 | 1,000 | 564 |
| 2024-04-24 | 560 | 564 | 560 | 564 | 3,600 | 564 |
| 2024-04-23 | 560 | 563 | 560 | 563 | 1,300 | 563 |
| 2024-04-22 | 557 | 559 | 557 | 558 | 600 | 558 |
| 2024-04-19 | 562 | 562 | 555 | 557 | 2,400 | 557 |
| 2024-04-18 | 564 | 566 | 557 | 562 | 700 | 562 |
| 2024-04-17 | 566 | 566 | 564 | 564 | 4,300 | 564 |
| 2024-04-16 | 571 | 571 | 562 | 562 | 13,400 | 562 |
| 2024-04-15 | 572 | 574 | 570 | 571 | 7,200 | 571 |
| 2024-04-12 | 577 | 582 | 577 | 582 | 4,400 | 582 |
| 2024-04-11 | 577 | 579 | 577 | 579 | 1,500 | 579 |
| 2024-04-10 | 574 | 576 | 574 | 575 | 900 | 575 |
| 2024-04-09 | 573 | 578 | 570 | 574 | 2,000 | 574 |
| 2024-04-08 | 574 | 579 | 573 | 574 | 1,500 | 574 |
| 2024-04-05 | 577 | 578 | 577 | 578 | 1,400 | 578 |
| 2024-04-04 | 576 | 576 | 575 | 576 | 2,800 | 576 |
| 2024-04-03 | 575 | 576 | 572 | 574 | 4,300 | 574 |
| 2024-04-02 | 574 | 576 | 574 | 575 | 1,900 | 575 |
| 2024-04-01 | 575 | 575 | 574 | 574 | 4,800 | 574 |
| 2024-03-29 | 574 | 575 | 571 | 571 | 1,400 | 571 |
| 2024-03-28 | 572 | 575 | 571 | 572 | 2,400 | 572 |
| 2024-03-27 | 578 | 578 | 573 | 576 | 2,600 | 576 |
| 2024-03-26 | 571 | 580 | 569 | 580 | 9,500 | 580 |
| 2024-03-25 | 580 | 583 | 580 | 583 | 1,100 | 583 |
| 2024-03-22 | 579 | 582 | 579 | 579 | 2,900 | 579 |
| 2024-03-21 | 576 | 580 | 576 | 579 | 7,900 | 579 |
| 2024-03-19 | 576 | 576 | 576 | 576 | 2,300 | 576 |
| 2024-03-18 | 573 | 580 | 573 | 579 | 3,300 | 579 |
| 2024-03-15 | 574 | 577 | 573 | 577 | 3,000 | 577 |
| 2024-03-14 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2024-03-13 | 566 | 573 | 566 | 572 | 4,600 | 572 |
| 2024-03-12 | 572 | 572 | 565 | 566 | 6,700 | 566 |
| 2024-03-11 | 572 | 572 | 565 | 569 | 1,600 | 569 |
| 2024-03-08 | 570 | 572 | 568 | 572 | 1,200 | 572 |
| 2024-03-07 | 575 | 577 | 572 | 572 | 4,700 | 572 |
| 2024-03-06 | 585 | 585 | 578 | 578 | 4,200 | 578 |
| 2024-03-05 | 585 | 585 | 572 | 585 | 3,300 | 585 |
| 2024-03-04 | 586 | 586 | 580 | 583 | 1,700 | 583 |
| 2024-03-01 | 580 | 587 | 580 | 585 | 1,300 | 585 |
| 2024-02-29 | 583 | 589 | 577 | 580 | 3,100 | 580 |
| 2024-02-28 | 583 | 590 | 578 | 583 | 8,900 | 583 |
| 2024-02-27 | 590 | 592 | 584 | 592 | 6,300 | 592 |
| 2024-02-26 | 597 | 597 | 587 | 588 | 3,200 | 588 |
| 2024-02-22 | 588 | 597 | 580 | 597 | 9,300 | 597 |
| 2024-02-21 | 588 | 590 | 583 | 588 | 4,900 | 588 |
| 2024-02-20 | 579 | 587 | 579 | 587 | 5,300 | 587 |
| 2024-02-19 | 572 | 584 | 571 | 579 | 6,200 | 579 |
| 2024-02-16 | 577 | 580 | 572 | 580 | 2,600 | 580 |
| 2024-02-15 | 583 | 584 | 569 | 580 | 8,400 | 580 |
| 2024-02-14 | 585 | 585 | 579 | 582 | 2,200 | 582 |
| 2024-02-13 | 587 | 587 | 578 | 585 | 1,500 | 585 |
| 2024-02-09 | 580 | 587 | 579 | 587 | 9,800 | 587 |
| 2024-02-08 | 574 | 580 | 562 | 580 | 10,800 | 580 |
| 2024-02-07 | 571 | 579 | 570 | 576 | 5,500 | 576 |
| 2024-02-06 | 573 | 576 | 570 | 571 | 3,300 | 571 |
| 2024-02-05 | 560 | 573 | 560 | 573 | 10,700 | 573 |
| 2024-02-02 | 562 | 566 | 561 | 566 | 4,200 | 566 |
| 2024-02-01 | 563 | 565 | 561 | 561 | 5,600 | 561 |
| 2024-01-31 | 561 | 564 | 557 | 561 | 6,900 | 561 |
| 2024-01-30 | 562 | 563 | 558 | 561 | 5,900 | 561 |
| 2024-01-29 | 555 | 560 | 553 | 560 | 3,500 | 560 |
| 2024-01-26 | 549 | 551 | 548 | 551 | 3,800 | 551 |
| 2024-01-25 | 547 | 550 | 547 | 549 | 4,000 | 549 |
| 2024-01-24 | 545 | 549 | 545 | 549 | 3,400 | 549 |
| 2024-01-23 | 548 | 548 | 545 | 548 | 2,700 | 548 |
| 2024-01-22 | 548 | 549 | 545 | 545 | 2,600 | 545 |
| 2024-01-19 | 547 | 551 | 545 | 548 | 4,100 | 548 |
| 2024-01-18 | 548 | 550 | 545 | 545 | 900 | 545 |
| 2024-01-17 | 551 | 551 | 546 | 548 | 4,800 | 548 |
| 2024-01-16 | 551 | 553 | 547 | 553 | 4,100 | 553 |
| 2024-01-15 | 558 | 558 | 544 | 551 | 20,100 | 551 |
| 2024-01-12 | 557 | 565 | 556 | 562 | 16,900 | 562 |
| 2024-01-11 | 550 | 557 | 545 | 556 | 9,100 | 556 |
| 2024-01-10 | 542 | 550 | 540 | 545 | 7,300 | 545 |
| 2024-01-09 | 542 | 547 | 541 | 541 | 4,100 | 541 |
| 2024-01-05 | 537 | 545 | 533 | 542 | 2,900 | 542 |
| 2024-01-04 | 527 | 532 | 527 | 530 | 2,700 | 530 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
