4114 (株)日本触媒 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
2024-07-191,643.51,6451,623.51,632245,6001,632
2024-07-181,6301,6531,6231,641.5516,7001,641.50
2024-07-171,6501,6501,6381,647.5224,0001,647.50
2024-07-161,6461,655.51,637.51,646.5408,5001,646.50
2024-07-121,6301,650.51,6271,648.5318,1001,648.50
2024-07-111,6481,651.51,6341,636.5357,7001,636.50
2024-07-101,6301,6421,6171,641301,1001,641
2024-07-091,6231,6421,6231,635275,2001,635
2024-07-081,610.51,6211,608.51,614.5208,1001,614.50
2024-07-051,6351,635.51,6051,611318,8001,611
2024-07-041,6371,6471,629.51,635292,2001,635
2024-07-031,616.51,6501,616.51,642349,0001,642
2024-07-021,611.51,6241,6111,616.5247,8001,616.50
2024-07-011,6151,6551,6071,625512,0001,625
2024-06-281,5991,609.51,5901,606.5279,3001,606.50
2024-06-271,5941,598.51,5901,595245,4001,595
2024-06-261,5951,605.51,5891,592.5273,5001,592.50
2024-06-251,590.51,598.51,583.51,594.5282,1001,594.50
2024-06-241,5961,596.51,5701,583415,0001,583
2024-06-211,5701,588.51,5651,583.5718,2001,583.50
2024-06-201,566.51,568.51,5541,566302,7001,566
2024-06-191,564.51,572.51,5561,557207,4001,557
2024-06-181,534.51,5581,534.51,556310,6001,556
2024-06-171,5411,5431,5161,537.5248,7001,537.50
2024-06-141,526.51,5481,5201,548380,8001,548
2024-06-131,5731,5731,5221,524235,0001,524
2024-06-121,5561,5821,5521,571.5339,7001,571.50
2024-06-111,5701,5721,546.51,549.5234,7001,549.50
2024-06-101,5601,5711,5581,565.5216,8001,565.50
2024-06-071,5501,5641,545.51,557.5207,8001,557.50
2024-06-061,5721,5731,5451,549.5439,8001,549.50
2024-06-051,586.51,586.51,562.51,578303,4001,578
2024-06-041,614.51,6281,5881,599326,9001,599
2024-06-031,6581,6681,6311,632281,3001,632
2024-05-311,634.51,658.51,630.51,656753,9001,656
2024-05-301,5991,621.51,5901,617.5424,0001,617.50
2024-05-291,5931,6231,587.51,606.5424,8001,606.50
2024-05-281,5901,5921,579.51,589209,1001,589
2024-05-271,5951,596.51,569.51,587.5291,4001,587.50
2024-05-241,5821,6071,5801,596.5352,2001,596.50
2024-05-231,573.51,5921,553.51,592279,3001,592
2024-05-221,5741,5781,563.51,570.5291,9001,570.50
2024-05-211,5821,602.51,5761,582.5344,0001,582.50
2024-05-201,5701,5901,5691,582320,3001,582
2024-05-171,549.51,572.51,5481,569.5307,6001,569.50
2024-05-161,5731,5871,542.51,558.5338,0001,558.50
2024-05-151,579.51,5881,5601,567512,4001,567
2024-05-141,5991,6281,560.51,579.5818,2001,579.50
2024-05-131,517.51,5351,5061,532.5267,2001,532.50
2024-05-101,520.51,528.51,500.51,517.5252,8001,517.50
2024-05-091,5041,5251,498.51,518.5301,9001,518.50
2024-05-081,4851,496.51,4831,491257,8001,491
2024-05-071,4951,4991,480.51,488316,1001,488
2024-05-021,5001,5031,4901,494220,6001,494
2024-05-011,491.51,5031,487.51,501.5204,9001,501.50
2024-04-301,5001,511.51,4851,500.5375,6001,500.50
2024-04-261,4711,492.51,4611,491.5320,8001,491.50
2024-04-251,4751,487.51,473.51,478273,5001,478
2024-04-241,4811,4841,4651,474.5236,9001,474.50
2024-04-231,4911,5001,4781,482.5240,3001,482.50
2024-04-221,4801,4941,4771,487.5222,4001,487.50
2024-04-191,486.51,4921,455.51,470.5281,0001,470.50
2024-04-181,4831,494.51,476.51,487.5164,9001,487.50
2024-04-171,5081,5081,4721,473.5196,2001,473.50
2024-04-161,5081,516.51,4901,500.5262,1001,500.50
2024-04-151,522.51,5241,5041,523235,6001,523
2024-04-121,5511,5511,5251,528325,1001,528
2024-04-111,5251,5551,522.51,546381,3001,546
2024-04-101,506.51,5341,5031,531300,1001,531
2024-04-091,495.51,5091,492.51,508304,1001,508
2024-04-081,4721,497.51,466.51,497301,4001,497
2024-04-051,4511,4681,4501,468206,8001,468
2024-04-041,4671,4681,455.51,461289,1001,461
2024-04-031,4421,465.51,4341,454293,5001,454
2024-04-021,4541,4541,433.51,447343,8001,447
2024-04-011,4701,4741,4431,450363,3001,450
2024-03-291,475.51,482.51,4511,466376,6001,466
2024-03-281,5001,509.51,474.51,475.5342,7001,475.50
2024-03-276,0506,0665,9776,041123,3001,510.25
2024-03-266,0006,0405,9846,02499,7001,506
2024-03-256,0266,0265,9315,974115,2001,493.50
2024-03-226,0096,0265,9586,01899,5001,504.50
2024-03-215,9045,9595,8745,94699,5001,486.50
2024-03-195,8205,8765,7795,85277,7001,463
2024-03-185,8005,8475,7895,82078,8001,455
2024-03-155,7405,7595,7165,75585,2001,438.75
2024-03-145,7405,7425,7095,73769,9001,434.25
2024-03-135,6995,7465,6635,70076,4001,425
2024-03-125,6885,6885,5625,65287,9001,413
2024-03-115,7765,8065,5925,651130,6001,412.75
2024-03-085,6715,8215,6715,810129,6001,452.50
2024-03-075,6805,7155,6595,70691,1001,426.50
2024-03-065,5975,6765,5905,65881,1001,414.50
2024-03-055,6125,6255,5565,61083,7001,402.50
2024-03-045,6705,6705,5975,61477,5001,403.50
2024-03-015,6295,6615,5945,642104,8001,410.50
2024-02-295,6305,6505,5915,61195,0001,402.75
2024-02-285,6465,6705,6285,63854,1001,409.50
2024-02-275,6775,6955,6455,64657,9001,411.50
2024-02-265,6505,7015,6495,64983,1001,412.25
2024-02-225,7055,7055,6395,64280,4001,410.50
2024-02-215,6515,6665,6105,64372,0001,410.75
2024-02-205,7025,7115,6425,66983,5001,417.25
2024-02-195,6955,7105,6645,702104,5001,425.50
2024-02-165,5285,6755,5245,662129,1001,415.50
2024-02-155,5155,5275,4605,50384,4001,375.75
2024-02-145,5085,5125,4415,47480,9001,368.50
2024-02-135,5205,5565,4815,54777,4001,386.75
2024-02-095,5615,5615,4835,48376,6001,370.75
2024-02-085,6385,6405,5305,56188,2001,390.25
2024-02-075,5315,6505,5315,583174,8001,395.75
2024-02-065,5615,6325,5595,566111,1001,391.50
2024-02-055,5505,6115,5365,595113,1001,398.75
2024-02-025,5135,5465,5095,53151,9001,382.75
2024-02-015,5495,5505,4915,52097,8001,380
2024-01-315,4955,5715,4905,565107,8001,391.25
2024-01-305,5605,5605,4935,49591,6001,373.75
2024-01-295,5085,5555,5085,55095,7001,387.50
2024-01-265,4705,5315,4605,50194,0001,375.25
2024-01-255,4685,5045,4565,50174,4001,375.25
2024-01-245,4645,4895,4515,463107,1001,365.75
2024-01-235,5155,5315,4505,464103,5001,366
2024-01-225,5005,5215,4815,51680,8001,379
2024-01-195,4915,5155,4765,49085,7001,372.50
2024-01-185,4945,5235,4715,47493,9001,368.50
2024-01-175,5085,5535,4975,50687,1001,376.50
2024-01-165,5555,5555,4825,48293,0001,370.50
2024-01-155,5505,5675,5355,55965,1001,389.75
2024-01-125,5945,5965,5035,53992,0001,384.75
2024-01-115,5905,6145,5755,585111,7001,396.25
2024-01-105,5695,5885,5465,565105,9001,391.25
2024-01-095,5645,6085,5325,565128,4001,391.25
2024-01-055,5255,5485,4925,53991,4001,384.75
2024-01-045,4365,5185,3985,510189,9001,377.50

分割・併合履歴 : [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株