7446 東北化学薬品(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 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2024-04-25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-04-24 | - | - | - | 3,900 | - | 3,900 |
| 2024-04-23 | - | - | - | 3,900 | - | 3,900 |
| 2024-04-22 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-04-19 | - | - | - | 3,850 | - | 3,850 |
| 2024-04-18 | - | - | - | 3,850 | - | 3,850 |
| 2024-04-17 | 3,855 | 3,855 | 3,850 | 3,850 | 200 | 3,850 |
| 2024-04-16 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 3,920 |
| 2024-04-15 | - | - | - | 3,990 | - | 3,990 |
| 2024-04-12 | - | - | - | 3,990 | - | 3,990 |
| 2024-04-11 | 3,990 | 4,000 | 3,990 | 3,990 | 600 | 3,990 |
| 2024-04-10 | 3,925 | 3,990 | 3,925 | 3,990 | 400 | 3,990 |
| 2024-04-09 | 4,070 | 4,070 | 3,920 | 3,920 | 600 | 3,920 |
| 2024-04-08 | - | - | - | 4,040 | - | 4,040 |
| 2024-04-05 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2024-04-04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-04-03 | - | - | - | 3,900 | - | 3,900 |
| 2024-04-02 | 3,905 | 3,905 | 3,900 | 3,900 | 300 | 3,900 |
| 2024-04-01 | 3,940 | 3,955 | 3,925 | 3,955 | 700 | 3,955 |
| 2024-03-29 | - | - | - | 4,010 | - | 4,010 |
| 2024-03-28 | 3,940 | 4,010 | 3,940 | 4,010 | 200 | 4,010 |
| 2024-03-27 | - | - | - | 4,010 | - | 4,010 |
| 2024-03-26 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2024-03-25 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2024-03-22 | - | - | - | 4,010 | - | 4,010 |
| 2024-03-21 | - | - | - | 4,010 | - | 4,010 |
| 2024-03-19 | 4,005 | 4,010 | 4,005 | 4,010 | 200 | 4,010 |
| 2024-03-18 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-15 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-14 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-13 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-12 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-11 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2024-03-08 | - | - | - | 3,960 | - | 3,960 |
| 2024-03-07 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 3,960 |
| 2024-03-06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-03-05 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2024-03-04 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-03-01 | - | - | - | 4,000 | - | 4,000 |
| 2024-02-29 | - | - | - | 4,000 | - | 4,000 |
| 2024-02-28 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-02-26 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-02-22 | - | - | - | 4,000 | - | 4,000 |
| 2024-02-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 4,000 |
| 2024-02-20 | - | - | - | 4,000 | - | 4,000 |
| 2024-02-19 | - | - | - | 4,000 | - | 4,000 |
| 2024-02-16 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-02-15 | - | - | - | 3,995 | - | 3,995 |
| 2024-02-14 | 3,995 | 3,995 | 3,995 | 3,995 | 700 | 3,995 |
| 2024-02-13 | 3,860 | 3,995 | 3,860 | 3,995 | 400 | 3,995 |
| 2024-02-09 | 3,855 | 3,855 | 3,855 | 3,855 | 200 | 3,855 |
| 2024-02-08 | - | - | - | 3,920 | - | 3,920 |
| 2024-02-07 | 3,935 | 3,935 | 3,820 | 3,920 | 500 | 3,920 |
| 2024-02-06 | - | - | - | 3,840 | - | 3,840 |
| 2024-02-05 | 3,840 | 3,840 | 3,840 | 3,840 | 300 | 3,840 |
| 2024-02-02 | 3,910 | 4,020 | 3,885 | 3,925 | 500 | 3,925 |
| 2024-02-01 | 4,050 | 4,085 | 4,050 | 4,050 | 500 | 4,050 |
| 2024-01-31 | - | - | - | 4,000 | - | 4,000 |
| 2024-01-30 | - | - | - | 4,000 | - | 4,000 |
| 2024-01-29 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-01-26 | - | - | - | 4,000 | - | 4,000 |
| 2024-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-01-24 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2024-01-23 | 3,895 | 3,955 | 3,895 | 3,955 | 600 | 3,955 |
| 2024-01-22 | 3,855 | 3,895 | 3,855 | 3,895 | 400 | 3,895 |
| 2024-01-19 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2024-01-18 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2024-01-17 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2024-01-16 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2024-01-15 | 3,800 | 3,800 | 3,800 | 3,800 | 1,500 | 3,800 |
| 2024-01-12 | - | - | - | 3,800 | - | 3,800 |
| 2024-01-11 | - | - | - | 3,800 | - | 3,800 |
| 2024-01-10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-01-09 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2024-01-05 | 3,840 | 3,880 | 3,740 | 3,845 | 700 | 3,845 |
| 2024-01-04 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
