4125 三和油化工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,376 | 1,376 | 1,280 | 1,320 | 41,100 | 1,320 |
| 2025-04-03 | 1,399 | 1,425 | 1,371 | 1,377 | 29,000 | 1,377 |
| 2025-04-02 | 1,442 | 1,442 | 1,422 | 1,422 | 6,600 | 1,422 |
| 2025-04-01 | 1,499 | 1,499 | 1,442 | 1,442 | 13,200 | 1,442 |
| 2025-03-31 | 1,486 | 1,508 | 1,451 | 1,508 | 9,700 | 1,508 |
| 2025-03-28 | 1,474 | 1,500 | 1,474 | 1,484 | 4,700 | 1,484 |
| 2025-03-27 | 1,524 | 1,524 | 1,506 | 1,518 | 6,400 | 1,518 |
| 2025-03-26 | 1,515 | 1,526 | 1,509 | 1,522 | 9,100 | 1,522 |
| 2025-03-25 | 1,508 | 1,520 | 1,500 | 1,510 | 11,500 | 1,510 |
| 2025-03-24 | 1,522 | 1,522 | 1,506 | 1,506 | 3,100 | 1,506 |
| 2025-03-21 | 1,508 | 1,538 | 1,505 | 1,510 | 13,800 | 1,510 |
| 2025-03-19 | 1,550 | 1,550 | 1,510 | 1,513 | 7,000 | 1,513 |
| 2025-03-18 | 1,553 | 1,557 | 1,540 | 1,554 | 1,800 | 1,554 |
| 2025-03-17 | 1,520 | 1,547 | 1,520 | 1,544 | 1,400 | 1,544 |
| 2025-03-14 | 1,550 | 1,550 | 1,501 | 1,528 | 3,800 | 1,528 |
| 2025-03-13 | 1,558 | 1,580 | 1,536 | 1,550 | 4,700 | 1,550 |
| 2025-03-12 | 1,510 | 1,558 | 1,500 | 1,558 | 4,300 | 1,558 |
| 2025-03-11 | 1,557 | 1,557 | 1,475 | 1,507 | 15,200 | 1,507 |
| 2025-03-10 | 1,585 | 1,672 | 1,564 | 1,566 | 29,700 | 1,566 |
| 2025-03-07 | 1,508 | 1,531 | 1,508 | 1,517 | 2,500 | 1,517 |
| 2025-03-06 | 1,511 | 1,553 | 1,511 | 1,528 | 900 | 1,528 |
| 2025-03-05 | 1,522 | 1,525 | 1,495 | 1,517 | 4,600 | 1,517 |
| 2025-03-04 | 1,539 | 1,550 | 1,511 | 1,522 | 2,100 | 1,522 |
| 2025-03-03 | 1,514 | 1,588 | 1,495 | 1,539 | 12,100 | 1,539 |
| 2025-02-28 | 1,477 | 1,525 | 1,467 | 1,484 | 8,700 | 1,484 |
| 2025-02-27 | 1,553 | 1,560 | 1,490 | 1,490 | 10,900 | 1,490 |
| 2025-02-26 | 1,490 | 1,543 | 1,454 | 1,539 | 32,400 | 1,539 |
| 2025-02-25 | 1,428 | 1,493 | 1,428 | 1,486 | 19,600 | 1,486 |
| 2025-02-21 | 1,445 | 1,447 | 1,430 | 1,433 | 12,300 | 1,433 |
| 2025-02-20 | 1,448 | 1,470 | 1,445 | 1,446 | 5,200 | 1,446 |
| 2025-02-19 | 1,459 | 1,468 | 1,452 | 1,456 | 2,800 | 1,456 |
| 2025-02-18 | 1,450 | 1,460 | 1,448 | 1,450 | 2,500 | 1,450 |
| 2025-02-17 | 1,467 | 1,467 | 1,444 | 1,451 | 19,100 | 1,451 |
| 2025-02-14 | 1,477 | 1,477 | 1,467 | 1,467 | 13,700 | 1,467 |
| 2025-02-13 | 1,477 | 1,489 | 1,473 | 1,477 | 18,200 | 1,477 |
| 2025-02-12 | 1,570 | 1,570 | 1,464 | 1,472 | 94,500 | 1,472 |
| 2025-02-10 | 1,595 | 1,613 | 1,584 | 1,610 | 6,200 | 1,610 |
| 2025-02-07 | 1,572 | 1,590 | 1,572 | 1,590 | 2,400 | 1,590 |
| 2025-02-06 | 1,570 | 1,590 | 1,570 | 1,584 | 800 | 1,584 |
| 2025-02-05 | 1,557 | 1,583 | 1,556 | 1,579 | 5,700 | 1,579 |
| 2025-02-04 | 1,585 | 1,585 | 1,563 | 1,566 | 9,100 | 1,566 |
| 2025-02-03 | 1,610 | 1,610 | 1,569 | 1,569 | 8,300 | 1,569 |
| 2025-01-31 | 1,601 | 1,616 | 1,601 | 1,613 | 2,500 | 1,613 |
| 2025-01-30 | 1,603 | 1,620 | 1,601 | 1,602 | 3,600 | 1,602 |
| 2025-01-29 | 1,620 | 1,660 | 1,581 | 1,603 | 12,800 | 1,603 |
| 2025-01-28 | 1,629 | 1,630 | 1,610 | 1,620 | 3,900 | 1,620 |
| 2025-01-27 | 1,644 | 1,658 | 1,614 | 1,629 | 7,600 | 1,629 |
| 2025-01-24 | 1,591 | 1,619 | 1,591 | 1,619 | 3,100 | 1,619 |
| 2025-01-23 | 1,597 | 1,616 | 1,587 | 1,591 | 6,100 | 1,591 |
| 2025-01-22 | 1,575 | 1,598 | 1,568 | 1,581 | 5,000 | 1,581 |
| 2025-01-21 | 1,574 | 1,588 | 1,572 | 1,572 | 3,600 | 1,572 |
| 2025-01-20 | 1,584 | 1,620 | 1,576 | 1,578 | 7,800 | 1,578 |
| 2025-01-17 | 1,566 | 1,577 | 1,556 | 1,577 | 3,700 | 1,577 |
| 2025-01-16 | 1,578 | 1,579 | 1,564 | 1,568 | 4,200 | 1,568 |
| 2025-01-15 | 1,601 | 1,601 | 1,565 | 1,571 | 8,600 | 1,571 |
| 2025-01-14 | 1,657 | 1,657 | 1,593 | 1,601 | 12,900 | 1,601 |
| 2025-01-10 | 1,660 | 1,699 | 1,660 | 1,682 | 3,100 | 1,682 |
| 2025-01-09 | 1,664 | 1,691 | 1,661 | 1,681 | 1,600 | 1,681 |
| 2025-01-08 | 1,694 | 1,694 | 1,662 | 1,664 | 4,200 | 1,664 |
| 2025-01-07 | 1,679 | 1,679 | 1,650 | 1,667 | 2,300 | 1,667 |
| 2025-01-06 | 1,684 | 1,684 | 1,652 | 1,671 | 4,800 | 1,671 |
分割・併合履歴 ： なし