4203 住友ベークライト(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 |
---|---|---|---|---|---|---|
2025-02-10 | 3,528 | 3,575 | 3,513 | 3,570 | 167,200 | 3,570 |
2025-02-07 | 3,571 | 3,573 | 3,526 | 3,562 | 219,300 | 3,562 |
2025-02-06 | 3,522 | 3,603 | 3,520 | 3,588 | 234,000 | 3,588 |
2025-02-05 | 3,574 | 3,606 | 3,510 | 3,521 | 459,300 | 3,521 |
2025-02-04 | 3,561 | 3,742 | 3,506 | 3,525 | 1,002,600 | 3,525 |
2025-02-03 | 3,594 | 3,721 | 3,580 | 3,631 | 649,700 | 3,631 |
2025-01-31 | 3,730 | 3,778 | 3,715 | 3,761 | 230,300 | 3,761 |
2025-01-30 | 3,713 | 3,753 | 3,697 | 3,737 | 228,600 | 3,737 |
2025-01-29 | 3,706 | 3,741 | 3,685 | 3,741 | 250,000 | 3,741 |
2025-01-28 | 3,728 | 3,758 | 3,654 | 3,668 | 281,000 | 3,668 |
2025-01-27 | 3,819 | 3,820 | 3,766 | 3,798 | 263,100 | 3,798 |
2025-01-24 | 3,830 | 3,840 | 3,766 | 3,772 | 268,400 | 3,772 |
2025-01-23 | 3,878 | 3,891 | 3,825 | 3,830 | 191,500 | 3,830 |
2025-01-22 | 3,811 | 3,923 | 3,808 | 3,916 | 254,500 | 3,916 |
2025-01-21 | 3,786 | 3,808 | 3,771 | 3,793 | 127,400 | 3,793 |
2025-01-20 | 3,780 | 3,813 | 3,770 | 3,791 | 180,200 | 3,791 |
2025-01-17 | 3,793 | 3,812 | 3,712 | 3,752 | 215,700 | 3,752 |
2025-01-16 | 3,800 | 3,834 | 3,787 | 3,787 | 203,600 | 3,787 |
2025-01-15 | 3,786 | 3,827 | 3,742 | 3,779 | 260,800 | 3,779 |
2025-01-14 | 3,865 | 3,865 | 3,761 | 3,775 | 375,800 | 3,775 |
2025-01-10 | 3,851 | 3,903 | 3,851 | 3,880 | 198,800 | 3,880 |
2025-01-09 | 3,855 | 3,895 | 3,844 | 3,875 | 229,100 | 3,875 |
2025-01-08 | 3,865 | 3,875 | 3,828 | 3,870 | 186,200 | 3,870 |
2025-01-07 | 3,823 | 3,899 | 3,820 | 3,876 | 208,400 | 3,876 |
2025-01-06 | 3,894 | 3,905 | 3,804 | 3,811 | 261,100 | 3,811 |
分割・併合履歴 : [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株