- 東証PRM
OTC（19.02ドル）
旭化成(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,516（2026年1月15日）
- 年初来安値
- 880（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,489 | 1,515.5 | 1,482 | 1,514.5 | 5,108,300 | 1,514.5 |
| 2026/1/15 | 1,489 | 1,515.5 | 1,483.5 | 1,491 | 5,516,400 | 1,491 |
| 2026/1/14 | 1,470 | 1,493 | 1,463.5 | 1,493 | 3,842,400 | 1,493 |
| 2026/1/13 | 1,470 | 1,475 | 1,450 | 1,461.5 | 4,522,400 | 1,461.5 |
| 2026/1/9 | 1,456.5 | 1,468.5 | 1,444 | 1,444 | 4,967,400 | 1,444 |
| 2026/1/8 | 1,435.5 | 1,469.5 | 1,424 | 1,455.5 | 4,656,500 | 1,455.5 |
| 2026/1/7 | 1,450 | 1,461 | 1,440 | 1,455.5 | 3,606,800 | 1,455.5 |
| 2026/1/6 | 1,434.5 | 1,470 | 1,434 | 1,468.5 | 4,895,400 | 1,468.5 |
| 2026/1/5 | 1,431 | 1,433.5 | 1,415 | 1,420 | 4,353,800 | 1,420 |
| 2025/12/30 | 1,380 | 1,395 | 1,379 | 1,389 | 2,724,300 | 1,389 |
| 2025/12/29 | 1,396.5 | 1,407 | 1,378 | 1,389.5 | 2,683,600 | 1,389.5 |
| 2025/12/26 | 1,383 | 1,386 | 1,374 | 1,378 | 1,410,600 | 1,378 |
| 2025/12/25 | 1,386 | 1,386 | 1,371.5 | 1,372 | 1,121,400 | 1,372 |
| 2025/12/24 | 1,384.5 | 1,389.5 | 1,368 | 1,374 | 2,027,200 | 1,374 |
| 2025/12/23 | 1,378 | 1,387.5 | 1,374 | 1,382.5 | 2,275,000 | 1,382.5 |
| 2025/12/22 | 1,400 | 1,403 | 1,381 | 1,384.5 | 2,649,100 | 1,384.5 |
| 2025/12/19 | 1,380 | 1,405 | 1,380 | 1,383 | 4,592,300 | 1,383 |
| 2025/12/18 | 1,384.5 | 1,386.5 | 1,365.5 | 1,371.5 | 4,501,800 | 1,371.5 |
| 2025/12/17 | 1,384.5 | 1,401.5 | 1,376 | 1,394.5 | 6,089,000 | 1,394.5 |
| 2025/12/16 | 1,417.5 | 1,426.5 | 1,393 | 1,393 | 5,781,200 | 1,393 |
1〜20/244件
