4216 旭有機材(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
2024-05-174,4604,5654,4254,555219,2004,555
2024-05-164,4054,5954,3554,500645,8004,500
2024-05-154,9555,0204,8854,895189,8004,895
2024-05-145,0205,0304,8404,955177,2004,955
2024-05-134,9805,0804,9405,08088,9005,080
2024-05-105,0605,1004,9955,02069,0005,020
2024-05-094,9055,0704,8955,03079,0005,030
2024-05-085,0605,0804,9404,94097,8004,940
2024-05-075,0705,0905,0205,05060,9005,050
2024-05-024,9655,0404,9355,01076,5005,010
2024-05-014,9004,9704,8504,97096,3004,970
2024-04-305,0005,0604,9454,965113,5004,965
2024-04-264,9354,9804,7954,950182,5004,950
2024-04-254,9304,9454,8354,835115,0004,835
2024-04-244,8454,9754,8304,935137,6004,935
2024-04-234,9054,9504,7204,775172,1004,775
2024-04-224,9704,9904,8204,880128,8004,880
2024-04-195,1105,1304,8004,905254,2004,905
2024-04-185,0305,2104,9755,150109,0005,150
2024-04-175,1805,2105,0405,090143,2005,090
2024-04-165,4005,4105,1505,150156,3005,150
2024-04-155,4005,4205,3405,42090,7005,420
2024-04-125,4705,4805,3705,420113,7005,420
2024-04-115,3705,4405,3305,400184,7005,400
2024-04-105,2505,4605,2505,400151,8005,400
2024-04-095,2305,2905,2105,270113,7005,270
2024-04-085,2105,2505,1705,210137,2005,210
2024-04-055,1505,2405,0905,240117,9005,240
2024-04-045,2705,3005,2305,250104,1005,250
2024-04-035,2305,2905,1605,250130,9005,250
2024-04-025,2505,3205,2405,280129,5005,280
2024-04-015,3305,3605,2105,280150,5005,280
2024-03-295,2005,3305,2005,280134,8005,280
2024-03-285,2405,3905,2305,240140,2005,240
2024-03-275,2505,2605,1505,220134,0005,220
2024-03-265,1505,2705,1205,240110,4005,240
2024-03-255,2805,3405,1705,190197,4005,190
2024-03-225,2005,2205,1105,210116,0005,210
2024-03-215,0705,1805,0205,150181,8005,150
2024-03-194,9305,0704,9054,995178,9004,995
2024-03-184,8704,9154,8004,900113,8004,900
2024-03-154,7554,8354,7304,780109,0004,780
2024-03-144,8004,8104,7004,770123,5004,770
2024-03-134,8454,9804,7604,835175,9004,835
2024-03-124,6704,7754,5504,775276,7004,775
2024-03-114,7604,8104,6454,740264,0004,740
2024-03-084,6604,9154,6504,850287,1004,850
2024-03-074,7004,7204,5704,685263,7004,685
2024-03-064,4554,6354,4504,635175,1004,635
2024-03-054,4204,5604,3954,525178,7004,525
2024-03-044,6304,6404,4004,410305,7004,410
2024-03-014,3654,7054,3254,655608,2004,655
2024-02-294,2304,3154,2104,305233,3004,305
2024-02-284,2204,3254,1954,255329,1004,255
2024-02-274,0954,1604,0754,140181,5004,140
2024-02-264,0954,1454,0404,040164,0004,040
2024-02-224,0204,0603,9904,055118,5004,055
2024-02-214,0904,0903,9503,985217,4003,985
2024-02-204,0354,1703,9904,125348,9004,125
2024-02-193,9003,9803,8853,965100,6003,965
2024-02-163,9503,9703,9103,920143,1003,920
2024-02-153,9253,9453,9053,910102,9003,910
2024-02-143,9103,9153,8403,880104,3003,880
2024-02-133,8853,9203,8453,920118,6003,920
2024-02-093,8253,8903,8203,850102,9003,850
2024-02-083,8203,8503,7653,810126,4003,810
2024-02-073,7903,8253,7703,805159,3003,805
2024-02-063,8553,8903,8053,805221,7003,805
2024-02-053,9203,9553,8653,875198,7003,875
2024-02-023,9603,9953,9003,920222,8003,920
2024-02-014,0704,1403,9353,960395,2003,960
2024-01-314,1104,1454,0804,140242,7004,140
2024-01-304,1204,1604,0804,130156,5004,130
2024-01-294,0254,1254,0254,095202,6004,095
2024-01-264,0154,0603,9653,965124,9003,965
2024-01-254,0254,0654,0054,050123,5004,050
2024-01-244,0254,1003,9804,030127,6004,030
2024-01-234,0854,0853,9804,025189,7004,025
2024-01-223,9304,0553,9154,045340,0004,045
2024-01-193,8103,8603,7903,830132,8003,830
2024-01-183,7453,7953,7353,74088,6003,740
2024-01-173,8403,8803,7553,755119,8003,755
2024-01-163,9103,9203,8253,82593,4003,825
2024-01-153,8503,9253,8503,920110,6003,920
2024-01-123,9703,9753,8253,830189,2003,830
2024-01-113,9954,0103,9403,970146,5003,970
2024-01-103,8703,9503,8703,940132,3003,940
2024-01-093,8253,8853,8153,86589,5003,865
2024-01-053,8653,8703,7803,78069,1003,780
2024-01-043,7703,8753,7403,860108,6003,860

分割・併合履歴 : [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株