4099 四国化成ホールディングス(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
2024-05-231,8681,9331,8581,92479,5001,924
2024-05-221,9101,9101,8381,86488,2001,864
2024-05-211,8751,8901,8451,876113,0001,876
2024-05-201,9161,9421,8881,895120,0001,895
2024-05-171,9341,9341,9021,91291,1001,912
2024-05-161,9611,9611,9281,93474,8001,934
2024-05-151,9631,9831,9431,958102,3001,958
2024-05-141,9321,9841,9321,963155,9001,963
2024-05-131,8541,9391,8441,930206,0001,930
2024-05-101,8701,8811,8191,854134,1001,854
2024-05-091,7521,7911,7301,78149,1001,781
2024-05-081,7521,7661,7391,74376,6001,743
2024-05-071,7511,7651,7351,76138,7001,761
2024-05-021,7811,7821,7331,75638,8001,756
2024-05-011,7441,7941,7251,76177,8001,761
2024-04-301,8091,8091,7621,777165,6001,777
2024-04-261,6851,8051,6851,800440,9001,800
2024-04-251,7441,7781,6941,717204,0001,717
2024-04-241,7361,7361,7071,728109,8001,728
2024-04-231,7201,7401,7051,72498,5001,724
2024-04-221,6711,7191,6611,71988,4001,719
2024-04-191,7011,7161,6451,665100,8001,665
2024-04-181,6801,7131,6801,70188,7001,701
2024-04-171,6831,6901,6621,680102,6001,680
2024-04-161,6951,7041,6761,683106,3001,683
2024-04-151,6661,6971,6621,69594,5001,695
2024-04-121,6941,7071,6791,69298,8001,692
2024-04-111,6711,7001,6561,68969,3001,689
2024-04-101,6981,7281,6961,69679,3001,696
2024-04-091,6991,7161,6951,71091,6001,710
2024-04-081,7091,7091,6851,70890,5001,708
2024-04-051,6891,7081,6721,69978,3001,699
2024-04-041,7091,7101,6871,70199,4001,701
2024-04-031,6971,7281,6901,70886,6001,708
2024-04-021,7321,7321,6871,702145,5001,702
2024-04-011,7841,7841,7321,73590,4001,735
2024-03-291,7671,7861,7571,76668,4001,766
2024-03-281,8231,8231,7561,759109,5001,759
2024-03-271,8151,8371,8061,823109,3001,823
2024-03-261,8101,8201,7941,80970,2001,809
2024-03-251,8241,8561,8231,828104,9001,828
2024-03-221,7941,8321,7941,824110,9001,824
2024-03-211,7701,7961,7551,78195,5001,781
2024-03-191,7741,7861,7541,76596,3001,765
2024-03-181,8311,8321,7631,785141,3001,785
2024-03-151,7521,8001,7521,79160,6001,791
2024-03-141,7781,7781,7421,76151,8001,761
2024-03-131,7981,8001,7371,75796,9001,757
2024-03-121,7791,7821,7351,77467,9001,774
2024-03-111,7501,7881,7451,78557,5001,785
2024-03-081,7901,8251,7781,790146,5001,790
2024-03-071,8551,8761,8181,82764,8001,827
2024-03-061,8431,8901,8401,85296,2001,852
2024-03-051,8501,8671,8061,852107,6001,852
2024-03-041,8991,9191,8681,868143,2001,868
2024-03-011,8501,8821,8341,881201,4001,881
2024-02-291,8411,9001,8081,900544,6001,900
2024-02-281,7341,7521,7231,735114,3001,735
2024-02-271,7871,8001,7251,727110,7001,727
2024-02-261,8001,8201,7871,792119,6001,792
2024-02-221,7931,7931,7611,78284,6001,782
2024-02-211,7801,7831,7351,75695,1001,756
2024-02-201,7681,7991,7671,78389,7001,783
2024-02-191,7301,7671,7301,76082,4001,760
2024-02-161,7421,7461,7221,72575,2001,725
2024-02-151,7481,7551,7141,72681,0001,726
2024-02-141,7591,7591,7141,74089,8001,740
2024-02-131,7321,7621,7281,75987,5001,759
2024-02-091,7321,7531,7261,73051,7001,730
2024-02-081,7561,7561,7171,74381,8001,743
2024-02-071,7391,7651,7381,75960,2001,759
2024-02-061,7781,7781,7411,756108,2001,756
2024-02-051,8101,8101,7711,794101,3001,794
2024-02-021,8311,8361,7931,802128,4001,802
2024-02-011,8101,8541,7951,836109,9001,836
2024-01-311,7621,8321,7561,832304,0001,832
2024-01-302,0112,0461,8371,839395,3001,839
2024-01-291,9572,0021,9531,999151,4001,999
2024-01-261,9702,0051,9561,966173,5001,966
2024-01-251,9301,9781,9261,965154,1001,965
2024-01-241,9101,9251,8951,909113,2001,909
2024-01-231,9001,9171,8641,87262,9001,872
2024-01-221,8971,9201,8951,90361,8001,903
2024-01-191,8811,8991,8631,88099,6001,880
2024-01-181,8691,9021,8651,88398,8001,883
2024-01-171,8711,9171,8671,873113,9001,873
2024-01-161,9401,9551,8651,876166,9001,876
2024-01-151,8891,9421,8821,93778,1001,937
2024-01-121,9191,9361,8891,899136,7001,899
2024-01-111,8801,9071,8801,896144,0001,896
2024-01-101,8161,8481,8151,83479,9001,834
2024-01-091,8201,8221,8001,81547,2001,815
2024-01-051,8091,8271,8031,81943,0001,819
2024-01-041,7771,7941,7531,79453,6001,794

分割・併合履歴 : [1988-03-28]1株→1.05株