4125 三和油化工業(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
2024-03-282,4292,5282,4292,50420,7002,504
2024-03-272,4352,4862,4302,46510,2002,465
2024-03-262,3812,4182,3502,41512,1002,415
2024-03-252,3762,4352,3592,36725,5002,367
2024-03-222,4102,4102,3302,34222,3002,342
2024-03-212,3802,4302,3802,41533,2002,415
2024-03-192,3212,3552,3152,33013,4002,330
2024-03-182,3042,3302,2962,32027,0002,320
2024-03-152,3322,3532,2962,29752,2002,297
2024-03-142,3502,3662,3302,3539,6002,353
2024-03-132,3762,3992,3242,35013,4002,350
2024-03-122,3542,4102,3152,35528,7002,355
2024-03-112,4142,4272,3672,36723,9002,367
2024-03-082,4322,4482,4192,4228,6002,422
2024-03-072,4992,4992,4202,43116,2002,431
2024-03-062,4642,4982,4592,4708,9002,470
2024-03-052,5122,5132,4412,46417,3002,464
2024-03-042,5292,5292,4752,51211,0002,512
2024-03-012,5302,5452,5132,5157,0002,515
2024-02-292,5802,5802,5042,52812,5002,528
2024-02-282,6222,6222,5772,58014,7002,580
2024-02-272,6042,6132,5602,60519,8002,605
2024-02-262,5942,6132,5502,55036,7002,550
2024-02-222,6002,6152,5102,56045,9002,560
2024-02-212,5002,8952,4762,550309,3002,550
2024-02-202,4112,4402,3732,41230,5002,412
2024-02-192,5322,5792,4112,42554,3002,425
2024-02-162,5532,5662,5252,54213,8002,542
2024-02-152,7242,7242,5512,57120,5002,571
2024-02-142,7962,8102,6972,70615,2002,706
2024-02-132,8252,8742,8002,82823,3002,828
2024-02-092,8162,9102,8012,87512,2002,875
2024-02-082,8442,8522,8252,8403,2002,840
2024-02-072,9222,9222,8522,8624,0002,862
2024-02-062,8502,9442,8392,92211,3002,922
2024-02-052,8732,8992,8482,8808,7002,880
2024-02-022,8812,8842,8502,8738,1002,873
2024-02-012,8902,8902,8312,8443,8002,844
2024-01-312,8992,8992,8632,8831,4002,883
2024-01-302,8962,9142,8892,8995,3002,899
2024-01-292,8662,8932,8582,8897,8002,889
2024-01-262,9222,9222,8502,86612,0002,866
2024-01-252,8612,8902,8392,8907,7002,890
2024-01-242,8152,8802,8152,8788,7002,878
2024-01-232,8312,8492,8202,8383,4002,838
2024-01-222,8022,8382,7952,8253,9002,825
2024-01-192,8112,8212,8002,8013,1002,801
2024-01-182,8102,8192,7962,8092,7002,809
2024-01-172,8542,8542,7992,8087,3002,808
2024-01-162,8982,8982,8392,8518,9002,851
2024-01-152,8662,8922,8612,8925,9002,892
2024-01-122,8922,8922,8502,8507,5002,850
2024-01-112,9052,9142,8782,8927,1002,892
2024-01-102,9152,9312,9012,9025,6002,902
2024-01-092,8822,9272,8822,8977,2002,897
2024-01-052,8892,9322,8892,8922,8002,892
2024-01-042,8512,9262,8512,8955,8002,895

分割・併合履歴 : なし