4222 児玉化学工業(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 |
---|---|---|---|---|---|---|
2025-02-13 | 384 | 432 | 356 | 432 | 1,649,400 | 432 |
2025-02-12 | 363 | 363 | 350 | 352 | 134,400 | 352 |
2025-02-10 | 350 | 363 | 348 | 360 | 75,300 | 360 |
2025-02-07 | 344 | 354 | 341 | 350 | 63,100 | 350 |
2025-02-06 | 339 | 346 | 339 | 346 | 41,500 | 346 |
2025-02-05 | 341 | 343 | 337 | 343 | 40,200 | 343 |
2025-02-04 | 345 | 345 | 338 | 341 | 31,600 | 341 |
2025-02-03 | 343 | 348 | 337 | 341 | 73,900 | 341 |
2025-01-31 | 347 | 349 | 344 | 349 | 50,000 | 349 |
2025-01-30 | 353 | 353 | 347 | 347 | 47,100 | 347 |
2025-01-29 | 368 | 368 | 350 | 350 | 91,100 | 350 |
2025-01-28 | 358 | 368 | 354 | 365 | 90,400 | 365 |
2025-01-27 | 356 | 364 | 354 | 359 | 64,900 | 359 |
2025-01-24 | 348 | 359 | 343 | 351 | 121,600 | 351 |
2025-01-23 | 341 | 348 | 337 | 344 | 96,000 | 344 |
2025-01-22 | 350 | 350 | 336 | 340 | 143,700 | 340 |
2025-01-21 | 365 | 365 | 345 | 346 | 179,300 | 346 |
2025-01-20 | 362 | 365 | 358 | 361 | 88,600 | 361 |
2025-01-17 | 381 | 382 | 353 | 363 | 340,300 | 363 |
2025-01-16 | 376 | 384 | 369 | 381 | 348,000 | 381 |
2025-01-15 | 362 | 367 | 356 | 360 | 79,700 | 360 |
2025-01-14 | 356 | 362 | 351 | 362 | 85,200 | 362 |
2025-01-10 | 372 | 372 | 355 | 358 | 146,200 | 358 |
2025-01-09 | 365 | 372 | 357 | 372 | 124,400 | 372 |
2025-01-08 | 360 | 364 | 353 | 364 | 119,600 | 364 |
2025-01-07 | 372 | 376 | 360 | 360 | 101,200 | 360 |
2025-01-06 | 363 | 372 | 352 | 370 | 169,800 | 370 |
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