- 2024年
- 2023年
4040 南海化学(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,435 | 4,435 | 4,365 | 4,370 | 10,800 | 4,370 |
| 2024-04-24 | 4,375 | 4,445 | 4,350 | 4,445 | 12,600 | 4,445 |
| 2024-04-23 | 4,490 | 4,540 | 4,350 | 4,355 | 17,200 | 4,355 |
| 2024-04-22 | 4,310 | 4,430 | 4,310 | 4,395 | 15,400 | 4,395 |
| 2024-04-19 | 4,380 | 4,425 | 4,250 | 4,310 | 38,400 | 4,310 |
| 2024-04-18 | 4,385 | 4,495 | 4,320 | 4,495 | 15,300 | 4,495 |
| 2024-04-17 | 4,530 | 4,555 | 4,405 | 4,415 | 25,900 | 4,415 |
| 2024-04-16 | 4,515 | 4,565 | 4,460 | 4,530 | 22,500 | 4,530 |
| 2024-04-15 | 4,585 | 4,670 | 4,555 | 4,605 | 18,700 | 4,605 |
| 2024-04-12 | 4,835 | 4,835 | 4,635 | 4,640 | 34,500 | 4,640 |
| 2024-04-11 | 4,820 | 4,860 | 4,730 | 4,800 | 25,400 | 4,800 |
| 2024-04-10 | 4,680 | 4,855 | 4,670 | 4,855 | 31,900 | 4,855 |
| 2024-04-09 | 4,630 | 4,730 | 4,590 | 4,705 | 31,800 | 4,705 |
| 2024-04-08 | 4,510 | 4,690 | 4,510 | 4,585 | 43,500 | 4,585 |
| 2024-04-05 | 4,515 | 4,600 | 4,450 | 4,505 | 41,600 | 4,505 |
| 2024-04-04 | 4,725 | 4,725 | 4,590 | 4,630 | 39,000 | 4,630 |
| 2024-04-03 | 4,770 | 4,895 | 4,700 | 4,710 | 33,200 | 4,710 |
| 2024-04-02 | 4,875 | 4,880 | 4,765 | 4,820 | 26,400 | 4,820 |
| 2024-04-01 | 5,010 | 5,150 | 4,805 | 4,805 | 42,200 | 4,805 |
| 2024-03-29 | 4,990 | 5,070 | 4,800 | 4,890 | 37,700 | 4,890 |
| 2024-03-28 | 4,755 | 5,070 | 4,755 | 4,900 | 46,400 | 4,900 |
| 2024-03-27 | 4,815 | 4,860 | 4,760 | 4,800 | 21,400 | 4,800 |
| 2024-03-26 | 4,805 | 4,880 | 4,760 | 4,815 | 19,700 | 4,815 |
| 2024-03-25 | 4,955 | 5,020 | 4,820 | 4,830 | 35,300 | 4,830 |
| 2024-03-22 | 5,000 | 5,000 | 4,900 | 4,965 | 24,100 | 4,965 |
| 2024-03-21 | 5,090 | 5,120 | 4,970 | 4,985 | 29,600 | 4,985 |
| 2024-03-19 | 4,980 | 5,090 | 4,970 | 5,000 | 27,400 | 5,000 |
| 2024-03-18 | 4,955 | 5,100 | 4,955 | 5,080 | 25,200 | 5,080 |
| 2024-03-15 | 4,950 | 4,980 | 4,840 | 4,885 | 43,400 | 4,885 |
| 2024-03-14 | 5,150 | 5,180 | 4,960 | 5,000 | 44,000 | 5,000 |
| 2024-03-13 | 5,450 | 5,460 | 5,160 | 5,160 | 36,600 | 5,160 |
| 2024-03-12 | 5,200 | 5,550 | 5,200 | 5,310 | 60,800 | 5,310 |
| 2024-03-11 | 5,020 | 5,270 | 5,010 | 5,270 | 56,300 | 5,270 |
| 2024-03-08 | 5,400 | 5,500 | 5,120 | 5,120 | 75,900 | 5,120 |
| 2024-03-07 | 5,700 | 5,730 | 5,360 | 5,410 | 65,300 | 5,410 |
| 2024-03-06 | 5,600 | 5,710 | 5,510 | 5,620 | 48,400 | 5,620 |
| 2024-03-05 | 5,500 | 5,690 | 5,350 | 5,670 | 58,600 | 5,670 |
| 2024-03-04 | 5,550 | 5,630 | 5,480 | 5,530 | 42,600 | 5,530 |
| 2024-03-01 | 5,560 | 5,560 | 5,360 | 5,450 | 72,000 | 5,450 |
| 2024-02-29 | 5,670 | 5,830 | 5,450 | 5,460 | 123,100 | 5,460 |
| 2024-02-28 | 5,580 | 5,710 | 5,460 | 5,470 | 93,300 | 5,470 |
| 2024-02-27 | 5,960 | 6,050 | 5,550 | 5,680 | 187,000 | 5,680 |
| 2024-02-26 | 5,410 | 6,060 | 5,350 | 6,060 | 247,300 | 6,060 |
| 2024-02-22 | 4,920 | 5,120 | 4,840 | 5,060 | 113,700 | 5,060 |
| 2024-02-21 | 4,700 | 4,970 | 4,650 | 4,830 | 101,700 | 4,830 |
| 2024-02-20 | 5,010 | 5,430 | 4,730 | 4,770 | 355,700 | 4,770 |
| 2024-02-19 | 4,250 | 4,940 | 4,210 | 4,940 | 345,800 | 4,940 |
| 2024-02-16 | 4,530 | 4,530 | 4,180 | 4,240 | 174,500 | 4,240 |
| 2024-02-15 | 4,800 | 4,845 | 4,350 | 4,530 | 243,700 | 4,530 |
| 2024-02-14 | 4,630 | 4,740 | 4,490 | 4,740 | 146,800 | 4,740 |
| 2024-02-13 | 4,635 | 4,710 | 4,590 | 4,700 | 75,900 | 4,700 |
| 2024-02-09 | 4,610 | 4,740 | 4,560 | 4,565 | 74,500 | 4,565 |
| 2024-02-08 | 4,640 | 4,650 | 4,465 | 4,615 | 77,600 | 4,615 |
| 2024-02-07 | 4,655 | 4,730 | 4,610 | 4,650 | 71,900 | 4,650 |
| 2024-02-06 | 4,520 | 4,660 | 4,490 | 4,610 | 56,500 | 4,610 |
| 2024-02-05 | 4,525 | 4,545 | 4,395 | 4,515 | 60,300 | 4,515 |
| 2024-02-02 | 4,565 | 4,575 | 4,495 | 4,505 | 30,100 | 4,505 |
| 2024-02-01 | 4,560 | 4,615 | 4,490 | 4,540 | 44,700 | 4,540 |
| 2024-01-31 | 4,720 | 4,720 | 4,530 | 4,605 | 77,600 | 4,605 |
| 2024-01-30 | 4,595 | 4,750 | 4,555 | 4,750 | 63,600 | 4,750 |
| 2024-01-29 | 4,520 | 4,580 | 4,450 | 4,560 | 44,500 | 4,560 |
| 2024-01-26 | 4,550 | 4,680 | 4,480 | 4,520 | 57,800 | 4,520 |
| 2024-01-25 | 4,465 | 4,590 | 4,365 | 4,590 | 59,100 | 4,590 |
| 2024-01-24 | 4,510 | 4,565 | 4,460 | 4,515 | 36,400 | 4,515 |
| 2024-01-23 | 4,635 | 4,695 | 4,480 | 4,510 | 98,000 | 4,510 |
| 2024-01-22 | 4,610 | 4,725 | 4,520 | 4,630 | 109,900 | 4,630 |
| 2024-01-19 | 4,525 | 4,550 | 4,400 | 4,470 | 55,200 | 4,470 |
| 2024-01-18 | 4,395 | 4,550 | 4,355 | 4,430 | 74,600 | 4,430 |
| 2024-01-17 | 4,690 | 4,730 | 4,415 | 4,415 | 173,600 | 4,415 |
| 2024-01-16 | 4,920 | 4,955 | 4,710 | 4,755 | 173,600 | 4,755 |
| 2024-01-15 | 4,690 | 4,940 | 4,580 | 4,850 | 210,400 | 4,850 |
| 2024-01-12 | 4,535 | 4,690 | 4,290 | 4,605 | 212,300 | 4,605 |
| 2024-01-11 | 4,125 | 4,450 | 4,110 | 4,405 | 122,000 | 4,405 |
| 2024-01-10 | 4,130 | 4,150 | 4,045 | 4,105 | 53,500 | 4,105 |
| 2024-01-09 | 4,150 | 4,250 | 4,105 | 4,170 | 39,700 | 4,170 |
| 2024-01-05 | 4,170 | 4,175 | 4,085 | 4,110 | 43,600 | 4,110 |
| 2024-01-04 | 4,265 | 4,270 | 4,145 | 4,180 | 60,500 | 4,180 |
分割・併合履歴 ： なし
