4222 児玉化学工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 265 | 267 | 264 | 267 | 4,000 | 267 |
| 2024-04-23 | 264 | 265 | 262 | 262 | 5,200 | 262 |
| 2024-04-22 | 263 | 264 | 258 | 261 | 19,900 | 261 |
| 2024-04-19 | 267 | 267 | 260 | 261 | 24,100 | 261 |
| 2024-04-18 | 269 | 270 | 267 | 267 | 14,300 | 267 |
| 2024-04-17 | 270 | 271 | 266 | 271 | 9,800 | 271 |
| 2024-04-16 | 267 | 277 | 267 | 270 | 20,000 | 270 |
| 2024-04-15 | 277 | 277 | 266 | 266 | 25,500 | 266 |
| 2024-04-12 | 286 | 289 | 275 | 277 | 35,700 | 277 |
| 2024-04-11 | 281 | 287 | 281 | 287 | 14,800 | 287 |
| 2024-04-10 | 293 | 298 | 279 | 284 | 76,500 | 284 |
| 2024-04-09 | 294 | 296 | 293 | 293 | 6,700 | 293 |
| 2024-04-08 | 296 | 299 | 293 | 293 | 12,000 | 293 |
| 2024-04-05 | 305 | 305 | 288 | 296 | 30,700 | 296 |
| 2024-04-04 | 306 | 307 | 302 | 305 | 16,100 | 305 |
| 2024-04-03 | 305 | 310 | 301 | 304 | 29,600 | 304 |
| 2024-04-02 | 309 | 311 | 300 | 310 | 39,400 | 310 |
| 2024-04-01 | 302 | 307 | 300 | 307 | 25,800 | 307 |
| 2024-03-29 | 289 | 313 | 289 | 301 | 106,500 | 301 |
| 2024-03-28 | 282 | 293 | 282 | 291 | 40,100 | 291 |
| 2024-03-27 | 284 | 290 | 281 | 289 | 28,800 | 289 |
| 2024-03-26 | 285 | 286 | 282 | 282 | 20,800 | 282 |
| 2024-03-25 | 286 | 288 | 283 | 288 | 12,900 | 288 |
| 2024-03-22 | 284 | 288 | 284 | 284 | 21,600 | 284 |
| 2024-03-21 | 283 | 287 | 279 | 284 | 27,400 | 284 |
| 2024-03-19 | 283 | 284 | 276 | 278 | 44,900 | 278 |
| 2024-03-18 | 284 | 291 | 282 | 284 | 62,100 | 284 |
| 2024-03-15 | 280 | 293 | 280 | 280 | 64,700 | 280 |
| 2024-03-14 | 294 | 298 | 281 | 281 | 72,200 | 281 |
| 2024-03-13 | 315 | 315 | 280 | 292 | 221,800 | 292 |
| 2024-03-12 | 320 | 324 | 282 | 301 | 648,100 | 301 |
| 2024-03-11 | 319 | 356 | 310 | 315 | 2,204,600 | 315 |
| 2024-03-08 | 269 | 279 | 269 | 277 | 63,300 | 277 |
| 2024-03-07 | 266 | 267 | 265 | 267 | 7,300 | 267 |
| 2024-03-06 | 263 | 270 | 263 | 265 | 11,100 | 265 |
| 2024-03-05 | 268 | 268 | 264 | 264 | 15,800 | 264 |
| 2024-03-04 | 269 | 269 | 265 | 266 | 10,300 | 266 |
| 2024-03-01 | 267 | 269 | 264 | 268 | 10,300 | 268 |
| 2024-02-29 | 265 | 265 | 263 | 265 | 7,500 | 265 |
| 2024-02-28 | 263 | 267 | 261 | 265 | 8,500 | 265 |
| 2024-02-27 | 260 | 263 | 260 | 261 | 2,900 | 261 |
| 2024-02-26 | 258 | 260 | 257 | 259 | 9,300 | 259 |
| 2024-02-22 | 262 | 262 | 257 | 257 | 4,600 | 257 |
| 2024-02-21 | 259 | 261 | 257 | 261 | 3,900 | 261 |
| 2024-02-20 | 261 | 263 | 260 | 260 | 7,200 | 260 |
| 2024-02-19 | 262 | 262 | 258 | 260 | 6,300 | 260 |
| 2024-02-16 | 256 | 257 | 254 | 257 | 7,900 | 257 |
| 2024-02-15 | 257 | 259 | 254 | 255 | 20,100 | 255 |
| 2024-02-14 | 265 | 265 | 257 | 257 | 20,000 | 257 |
| 2024-02-13 | 268 | 269 | 266 | 266 | 11,400 | 266 |
| 2024-02-09 | 271 | 272 | 268 | 268 | 19,500 | 268 |
| 2024-02-08 | 275 | 275 | 271 | 272 | 9,700 | 272 |
| 2024-02-07 | 274 | 274 | 272 | 273 | 9,200 | 273 |
| 2024-02-06 | 277 | 277 | 273 | 274 | 9,600 | 274 |
| 2024-02-05 | 275 | 276 | 274 | 275 | 11,500 | 275 |
| 2024-02-02 | 275 | 275 | 273 | 275 | 8,600 | 275 |
| 2024-02-01 | 274 | 274 | 273 | 274 | 2,900 | 274 |
| 2024-01-31 | 274 | 275 | 272 | 273 | 7,400 | 273 |
| 2024-01-30 | 272 | 274 | 271 | 274 | 6,100 | 274 |
| 2024-01-29 | 272 | 273 | 271 | 273 | 6,200 | 273 |
| 2024-01-26 | 273 | 274 | 272 | 274 | 8,100 | 274 |
| 2024-01-25 | 271 | 273 | 270 | 273 | 4,500 | 273 |
| 2024-01-24 | 272 | 272 | 270 | 272 | 2,300 | 272 |
| 2024-01-23 | 269 | 272 | 268 | 271 | 8,400 | 271 |
| 2024-01-22 | 268 | 269 | 268 | 268 | 6,600 | 268 |
| 2024-01-19 | 268 | 270 | 268 | 268 | 4,600 | 268 |
| 2024-01-18 | 270 | 271 | 268 | 268 | 8,300 | 268 |
| 2024-01-17 | 272 | 273 | 270 | 270 | 10,800 | 270 |
| 2024-01-16 | 271 | 274 | 271 | 271 | 9,500 | 271 |
| 2024-01-15 | 273 | 273 | 271 | 271 | 8,000 | 271 |
| 2024-01-12 | 274 | 274 | 266 | 270 | 26,100 | 270 |
| 2024-01-11 | 276 | 278 | 273 | 273 | 13,900 | 273 |
| 2024-01-10 | 273 | 276 | 271 | 273 | 17,600 | 273 |
| 2024-01-09 | 269 | 281 | 266 | 273 | 38,000 | 273 |
| 2024-01-05 | 262 | 267 | 262 | 264 | 13,400 | 264 |
| 2024-01-04 | 262 | 264 | 257 | 261 | 25,200 | 261 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.15株
