4112 保土谷化学工業(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
2024-04-184,2004,3654,2004,31033,7004,310
2024-04-174,2354,3004,1354,23040,0004,230
2024-04-164,2354,3204,1704,24039,9004,240
2024-04-154,3304,3304,2254,28069,1004,280
2024-04-124,2354,3654,1954,36550,0004,365
2024-04-114,0504,1654,0204,16528,5004,165
2024-04-104,0854,1204,0154,05033,1004,050
2024-04-093,9904,1553,9904,09052,7004,090
2024-04-083,8853,9553,7953,94544,4003,945
2024-04-053,8253,8853,7753,88528,0003,885
2024-04-043,8203,9653,8053,95048,3003,950
2024-04-033,7253,8703,7253,77051,3003,770
2024-04-023,6053,7403,6053,72027,8003,720
2024-04-013,6653,6653,5503,58014,2003,580
2024-03-293,5703,6503,5703,65011,8003,650
2024-03-283,6153,6653,5403,57517,3003,575
2024-03-273,5703,6503,5403,62521,4003,625
2024-03-263,5603,5603,5053,54015,2003,540
2024-03-253,5753,6003,5503,58520,3003,585
2024-03-223,6103,6703,5953,61016,5003,610
2024-03-213,6203,6303,5653,58512,4003,585
2024-03-193,5203,5853,5053,58011,7003,580
2024-03-183,4853,5253,4553,50019,7003,500
2024-03-153,4603,4853,4403,47512,2003,475
2024-03-143,4903,5053,4653,4956,6003,495
2024-03-133,5153,5303,4653,4758,2003,475
2024-03-123,4053,4903,3953,49012,2003,490
2024-03-113,4703,5103,4003,44515,3003,445
2024-03-083,4953,5753,4953,54017,7003,540
2024-03-073,6003,6003,4803,49521,7003,495
2024-03-063,5703,6553,5653,59512,8003,595
2024-03-053,6253,6603,5803,59521,0003,595
2024-03-043,8053,8053,6053,62539,0003,625
2024-03-013,7053,8103,7053,80519,8003,805
2024-02-293,7253,7253,6453,70520,1003,705
2024-02-283,7453,7753,7253,75010,7003,750
2024-02-273,7403,7803,6953,72012,6003,720
2024-02-263,7003,7703,7003,72017,6003,720
2024-02-223,6203,6653,5803,64017,1003,640
2024-02-213,5653,6153,5653,60012,9003,600
2024-02-203,5153,6003,5103,58511,5003,585
2024-02-193,5503,5653,5153,5408,8003,540
2024-02-163,5453,6053,5103,56518,7003,565
2024-02-153,4753,5453,3853,50527,5003,505
2024-02-143,8353,8353,4553,49083,1003,490
2024-02-133,4953,7603,4953,70084,6003,700
2024-02-093,5503,5503,4853,5008,8003,500
2024-02-083,5353,5753,4753,54517,2003,545
2024-02-073,5253,5853,5253,5859,4003,585
2024-02-063,6153,6153,5503,56018,7003,560
2024-02-053,5853,6153,5503,61510,7003,615
2024-02-023,5653,6103,5453,58516,6003,585
2024-02-013,6203,6203,5403,57026,9003,570
2024-01-313,6603,6703,5903,66012,3003,660
2024-01-303,6803,6953,6503,65519,1003,655
2024-01-293,6003,6353,6003,62017,1003,620
2024-01-263,5953,5953,5453,56010,7003,560
2024-01-253,5453,5953,5453,5957,8003,595
2024-01-243,5453,5953,5353,5456,7003,545
2024-01-233,6353,6353,5603,5657,9003,565
2024-01-223,5153,6353,5153,62514,8003,625
2024-01-193,5253,5553,4953,51016,6003,510
2024-01-183,5903,6003,5253,52512,1003,525
2024-01-173,6103,6503,5703,57014,1003,570
2024-01-163,7103,7453,6053,61017,1003,610
2024-01-153,7003,7403,6553,71511,9003,715
2024-01-123,8003,8353,6753,70041,3003,700
2024-01-113,6903,8253,6903,79537,4003,795
2024-01-103,6103,6703,6103,64018,7003,640
2024-01-093,6403,7153,6353,63521,7003,635
2024-01-053,6303,6703,6203,63018,9003,630
2024-01-043,6803,7003,5653,61022,8003,610

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株