4957 ヤスハラケミカル(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 708 | 708 | 680 | 692 | 14,300 | 692 |
| 2024-05-07 | 723 | 723 | 712 | 712 | 2,700 | 712 |
| 2024-05-02 | 731 | 731 | 720 | 723 | 8,100 | 723 |
| 2024-05-01 | 755 | 763 | 709 | 742 | 50,800 | 742 |
| 2024-04-30 | 766 | 769 | 745 | 753 | 14,700 | 753 |
| 2024-04-26 | 740 | 769 | 740 | 765 | 10,600 | 765 |
| 2024-04-25 | 746 | 746 | 727 | 741 | 2,200 | 741 |
| 2024-04-24 | 749 | 749 | 729 | 745 | 3,000 | 745 |
| 2024-04-23 | 759 | 759 | 737 | 739 | 5,200 | 739 |
| 2024-04-22 | 763 | 763 | 745 | 758 | 6,900 | 758 |
| 2024-04-19 | 762 | 763 | 740 | 763 | 7,100 | 763 |
| 2024-04-18 | 744 | 761 | 729 | 755 | 10,900 | 755 |
| 2024-04-17 | 735 | 741 | 730 | 740 | 3,500 | 740 |
| 2024-04-16 | 730 | 735 | 729 | 735 | 3,400 | 735 |
| 2024-04-15 | 723 | 728 | 723 | 728 | 3,300 | 728 |
| 2024-04-12 | 727 | 727 | 725 | 727 | 2,900 | 727 |
| 2024-04-11 | 712 | 724 | 712 | 724 | 2,000 | 724 |
| 2024-04-10 | 718 | 718 | 715 | 718 | 1,600 | 718 |
| 2024-04-09 | 723 | 726 | 718 | 724 | 1,700 | 724 |
| 2024-04-08 | 718 | 730 | 718 | 718 | 5,100 | 718 |
| 2024-04-05 | 714 | 720 | 711 | 719 | 4,200 | 719 |
| 2024-04-04 | 714 | 725 | 714 | 715 | 4,000 | 715 |
| 2024-04-03 | 715 | 728 | 712 | 715 | 4,000 | 715 |
| 2024-04-02 | 730 | 730 | 730 | 730 | 3,200 | 730 |
| 2024-04-01 | 718 | 724 | 711 | 718 | 1,600 | 718 |
| 2024-03-29 | 717 | 718 | 710 | 711 | 2,600 | 711 |
| 2024-03-28 | 713 | 720 | 713 | 717 | 4,500 | 717 |
| 2024-03-27 | 705 | 719 | 705 | 715 | 2,600 | 715 |
| 2024-03-26 | 720 | 720 | 715 | 719 | 2,200 | 719 |
| 2024-03-25 | 720 | 720 | 716 | 720 | 2,900 | 720 |
| 2024-03-22 | 702 | 710 | 698 | 710 | 2,200 | 710 |
| 2024-03-21 | 699 | 699 | 698 | 699 | 2,300 | 699 |
| 2024-03-19 | 709 | 709 | 699 | 699 | 3,200 | 699 |
| 2024-03-18 | 717 | 717 | 706 | 709 | 2,300 | 709 |
| 2024-03-15 | 720 | 720 | 707 | 716 | 3,900 | 716 |
| 2024-03-14 | 719 | 724 | 719 | 722 | 1,800 | 722 |
| 2024-03-13 | 707 | 725 | 707 | 724 | 1,700 | 724 |
| 2024-03-12 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-03-11 | 715 | 715 | 690 | 701 | 3,200 | 701 |
| 2024-03-08 | 706 | 719 | 705 | 715 | 1,400 | 715 |
| 2024-03-07 | 716 | 716 | 709 | 716 | 4,400 | 716 |
| 2024-03-06 | 703 | 710 | 698 | 710 | 6,900 | 710 |
| 2024-03-05 | 707 | 718 | 703 | 705 | 4,300 | 705 |
| 2024-03-04 | 713 | 715 | 710 | 710 | 6,200 | 710 |
| 2024-03-01 | 708 | 709 | 700 | 707 | 3,500 | 707 |
| 2024-02-29 | 705 | 716 | 701 | 708 | 3,100 | 708 |
| 2024-02-28 | 723 | 724 | 695 | 695 | 20,400 | 695 |
| 2024-02-27 | 725 | 732 | 722 | 722 | 3,700 | 722 |
| 2024-02-26 | 732 | 735 | 722 | 725 | 5,700 | 725 |
| 2024-02-22 | 737 | 745 | 730 | 730 | 8,800 | 730 |
| 2024-02-21 | 723 | 737 | 723 | 737 | 3,300 | 737 |
| 2024-02-20 | 723 | 728 | 722 | 728 | 1,600 | 728 |
| 2024-02-19 | 722 | 729 | 722 | 724 | 5,300 | 724 |
| 2024-02-16 | 715 | 735 | 714 | 720 | 9,000 | 720 |
| 2024-02-15 | 736 | 739 | 699 | 714 | 12,500 | 714 |
| 2024-02-14 | 721 | 740 | 721 | 731 | 4,900 | 731 |
| 2024-02-13 | 709 | 739 | 700 | 724 | 12,600 | 724 |
| 2024-02-09 | 680 | 699 | 675 | 699 | 10,200 | 699 |
| 2024-02-08 | 673 | 680 | 664 | 680 | 6,500 | 680 |
| 2024-02-07 | 657 | 661 | 650 | 661 | 1,700 | 661 |
| 2024-02-06 | 662 | 669 | 653 | 653 | 4,200 | 653 |
| 2024-02-05 | 650 | 660 | 647 | 660 | 12,700 | 660 |
| 2024-02-02 | 635 | 649 | 635 | 649 | 4,600 | 649 |
| 2024-02-01 | 648 | 661 | 636 | 638 | 31,100 | 638 |
| 2024-01-31 | 626 | 640 | 625 | 625 | 18,300 | 625 |
| 2024-01-30 | 626 | 633 | 625 | 633 | 4,900 | 633 |
| 2024-01-29 | 626 | 629 | 621 | 625 | 1,300 | 625 |
| 2024-01-26 | 626 | 628 | 625 | 625 | 1,200 | 625 |
| 2024-01-25 | 624 | 628 | 617 | 624 | 6,600 | 624 |
| 2024-01-24 | 616 | 629 | 616 | 619 | 7,500 | 619 |
| 2024-01-23 | 616 | 616 | 616 | 616 | 600 | 616 |
| 2024-01-22 | 610 | 617 | 608 | 617 | 2,200 | 617 |
| 2024-01-19 | 620 | 621 | 606 | 608 | 4,800 | 608 |
| 2024-01-18 | 618 | 619 | 615 | 617 | 6,200 | 617 |
| 2024-01-17 | 619 | 619 | 614 | 614 | 2,500 | 614 |
| 2024-01-16 | 622 | 623 | 618 | 622 | 2,200 | 622 |
| 2024-01-15 | 617 | 620 | 616 | 620 | 6,600 | 620 |
| 2024-01-12 | 622 | 622 | 617 | 619 | 2,300 | 619 |
| 2024-01-11 | 617 | 626 | 617 | 618 | 2,200 | 618 |
| 2024-01-10 | 623 | 630 | 615 | 617 | 7,800 | 617 |
| 2024-01-09 | 617 | 623 | 606 | 623 | 1,800 | 623 |
| 2024-01-05 | 608 | 611 | 604 | 611 | 900 | 611 |
| 2024-01-04 | 608 | 618 | 608 | 609 | 800 | 609 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.15株
