4125 三和油化工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,330 | 2,330 | 2,279 | 2,309 | 6,000 | 2,309 |
| 2024-04-25 | 2,296 | 2,301 | 2,262 | 2,301 | 16,600 | 2,301 |
| 2024-04-24 | 2,328 | 2,399 | 2,281 | 2,312 | 12,700 | 2,312 |
| 2024-04-23 | 2,320 | 2,328 | 2,301 | 2,328 | 7,100 | 2,328 |
| 2024-04-22 | 2,334 | 2,344 | 2,310 | 2,310 | 4,600 | 2,310 |
| 2024-04-19 | 2,400 | 2,400 | 2,270 | 2,320 | 16,300 | 2,320 |
| 2024-04-18 | 2,341 | 2,400 | 2,330 | 2,400 | 11,600 | 2,400 |
| 2024-04-17 | 2,395 | 2,396 | 2,335 | 2,350 | 5,900 | 2,350 |
| 2024-04-16 | 2,403 | 2,414 | 2,335 | 2,395 | 15,300 | 2,395 |
| 2024-04-15 | 2,466 | 2,479 | 2,414 | 2,414 | 8,800 | 2,414 |
| 2024-04-12 | 2,420 | 2,472 | 2,420 | 2,466 | 9,200 | 2,466 |
| 2024-04-11 | 2,459 | 2,459 | 2,410 | 2,428 | 5,000 | 2,428 |
| 2024-04-10 | 2,449 | 2,499 | 2,449 | 2,463 | 8,200 | 2,463 |
| 2024-04-09 | 2,437 | 2,470 | 2,430 | 2,460 | 7,300 | 2,460 |
| 2024-04-08 | 2,428 | 2,460 | 2,416 | 2,439 | 3,800 | 2,439 |
| 2024-04-05 | 2,399 | 2,435 | 2,388 | 2,428 | 5,700 | 2,428 |
| 2024-04-04 | 2,430 | 2,440 | 2,400 | 2,419 | 6,100 | 2,419 |
| 2024-04-03 | 2,399 | 2,444 | 2,395 | 2,430 | 6,700 | 2,430 |
| 2024-04-02 | 2,461 | 2,463 | 2,402 | 2,425 | 10,200 | 2,425 |
| 2024-04-01 | 2,558 | 2,558 | 2,458 | 2,458 | 8,900 | 2,458 |
| 2024-03-29 | 2,504 | 2,534 | 2,479 | 2,519 | 12,400 | 2,519 |
| 2024-03-28 | 2,429 | 2,528 | 2,429 | 2,504 | 20,700 | 2,504 |
| 2024-03-27 | 2,435 | 2,486 | 2,430 | 2,465 | 10,200 | 2,465 |
| 2024-03-26 | 2,381 | 2,418 | 2,350 | 2,415 | 12,100 | 2,415 |
| 2024-03-25 | 2,376 | 2,435 | 2,359 | 2,367 | 25,500 | 2,367 |
| 2024-03-22 | 2,410 | 2,410 | 2,330 | 2,342 | 22,300 | 2,342 |
| 2024-03-21 | 2,380 | 2,430 | 2,380 | 2,415 | 33,200 | 2,415 |
| 2024-03-19 | 2,321 | 2,355 | 2,315 | 2,330 | 13,400 | 2,330 |
| 2024-03-18 | 2,304 | 2,330 | 2,296 | 2,320 | 27,000 | 2,320 |
| 2024-03-15 | 2,332 | 2,353 | 2,296 | 2,297 | 52,200 | 2,297 |
| 2024-03-14 | 2,350 | 2,366 | 2,330 | 2,353 | 9,600 | 2,353 |
| 2024-03-13 | 2,376 | 2,399 | 2,324 | 2,350 | 13,400 | 2,350 |
| 2024-03-12 | 2,354 | 2,410 | 2,315 | 2,355 | 28,700 | 2,355 |
| 2024-03-11 | 2,414 | 2,427 | 2,367 | 2,367 | 23,900 | 2,367 |
| 2024-03-08 | 2,432 | 2,448 | 2,419 | 2,422 | 8,600 | 2,422 |
| 2024-03-07 | 2,499 | 2,499 | 2,420 | 2,431 | 16,200 | 2,431 |
| 2024-03-06 | 2,464 | 2,498 | 2,459 | 2,470 | 8,900 | 2,470 |
| 2024-03-05 | 2,512 | 2,513 | 2,441 | 2,464 | 17,300 | 2,464 |
| 2024-03-04 | 2,529 | 2,529 | 2,475 | 2,512 | 11,000 | 2,512 |
| 2024-03-01 | 2,530 | 2,545 | 2,513 | 2,515 | 7,000 | 2,515 |
| 2024-02-29 | 2,580 | 2,580 | 2,504 | 2,528 | 12,500 | 2,528 |
| 2024-02-28 | 2,622 | 2,622 | 2,577 | 2,580 | 14,700 | 2,580 |
| 2024-02-27 | 2,604 | 2,613 | 2,560 | 2,605 | 19,800 | 2,605 |
| 2024-02-26 | 2,594 | 2,613 | 2,550 | 2,550 | 36,700 | 2,550 |
| 2024-02-22 | 2,600 | 2,615 | 2,510 | 2,560 | 45,900 | 2,560 |
| 2024-02-21 | 2,500 | 2,895 | 2,476 | 2,550 | 309,300 | 2,550 |
| 2024-02-20 | 2,411 | 2,440 | 2,373 | 2,412 | 30,500 | 2,412 |
| 2024-02-19 | 2,532 | 2,579 | 2,411 | 2,425 | 54,300 | 2,425 |
| 2024-02-16 | 2,553 | 2,566 | 2,525 | 2,542 | 13,800 | 2,542 |
| 2024-02-15 | 2,724 | 2,724 | 2,551 | 2,571 | 20,500 | 2,571 |
| 2024-02-14 | 2,796 | 2,810 | 2,697 | 2,706 | 15,200 | 2,706 |
| 2024-02-13 | 2,825 | 2,874 | 2,800 | 2,828 | 23,300 | 2,828 |
| 2024-02-09 | 2,816 | 2,910 | 2,801 | 2,875 | 12,200 | 2,875 |
| 2024-02-08 | 2,844 | 2,852 | 2,825 | 2,840 | 3,200 | 2,840 |
| 2024-02-07 | 2,922 | 2,922 | 2,852 | 2,862 | 4,000 | 2,862 |
| 2024-02-06 | 2,850 | 2,944 | 2,839 | 2,922 | 11,300 | 2,922 |
| 2024-02-05 | 2,873 | 2,899 | 2,848 | 2,880 | 8,700 | 2,880 |
| 2024-02-02 | 2,881 | 2,884 | 2,850 | 2,873 | 8,100 | 2,873 |
| 2024-02-01 | 2,890 | 2,890 | 2,831 | 2,844 | 3,800 | 2,844 |
| 2024-01-31 | 2,899 | 2,899 | 2,863 | 2,883 | 1,400 | 2,883 |
| 2024-01-30 | 2,896 | 2,914 | 2,889 | 2,899 | 5,300 | 2,899 |
| 2024-01-29 | 2,866 | 2,893 | 2,858 | 2,889 | 7,800 | 2,889 |
| 2024-01-26 | 2,922 | 2,922 | 2,850 | 2,866 | 12,000 | 2,866 |
| 2024-01-25 | 2,861 | 2,890 | 2,839 | 2,890 | 7,700 | 2,890 |
| 2024-01-24 | 2,815 | 2,880 | 2,815 | 2,878 | 8,700 | 2,878 |
| 2024-01-23 | 2,831 | 2,849 | 2,820 | 2,838 | 3,400 | 2,838 |
| 2024-01-22 | 2,802 | 2,838 | 2,795 | 2,825 | 3,900 | 2,825 |
| 2024-01-19 | 2,811 | 2,821 | 2,800 | 2,801 | 3,100 | 2,801 |
| 2024-01-18 | 2,810 | 2,819 | 2,796 | 2,809 | 2,700 | 2,809 |
| 2024-01-17 | 2,854 | 2,854 | 2,799 | 2,808 | 7,300 | 2,808 |
| 2024-01-16 | 2,898 | 2,898 | 2,839 | 2,851 | 8,900 | 2,851 |
| 2024-01-15 | 2,866 | 2,892 | 2,861 | 2,892 | 5,900 | 2,892 |
| 2024-01-12 | 2,892 | 2,892 | 2,850 | 2,850 | 7,500 | 2,850 |
| 2024-01-11 | 2,905 | 2,914 | 2,878 | 2,892 | 7,100 | 2,892 |
| 2024-01-10 | 2,915 | 2,931 | 2,901 | 2,902 | 5,600 | 2,902 |
| 2024-01-09 | 2,882 | 2,927 | 2,882 | 2,897 | 7,200 | 2,897 |
| 2024-01-05 | 2,889 | 2,932 | 2,889 | 2,892 | 2,800 | 2,892 |
| 2024-01-04 | 2,851 | 2,926 | 2,851 | 2,895 | 5,800 | 2,895 |
分割・併合履歴 ： なし
