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
2025-07-10600606582603512,700603
2025-07-09576608567595859,400595
2025-07-08531563529558501,000558
2025-07-07538554518523482,600523
2025-07-04541560541545215,900545
2025-07-03520550518540319,400540
2025-07-02537547520520394,800520
2025-07-01554589546547468,600547
2025-06-30567582553554356,200554
2025-06-27569579560567317,500567
2025-06-26560584534572802,700572
2025-06-25576579548563580,800563
2025-06-24541579535566748,900566
2025-06-23521531507525338,200525
2025-06-20540557520531628,100531
2025-06-19512537509535573,200535
2025-06-18546546509513906,400513
2025-06-17534555511546793,700546
2025-06-16532543520541606,000541
2025-06-136116225265261,734,500526
2025-06-12586619586614683,200614
2025-06-116536655885941,866,500594
2025-06-106386696246541,150,200654
2025-06-09659659604618548,600618
2025-06-06628651617639430,800639
2025-06-05673674611624640,700624
2025-06-04693701668668462,900668
2025-06-03687692660692266,100692
2025-06-02705709677686277,600686
2025-05-30693705681699348,900699
2025-05-29713713690694433,300694
2025-05-28770770701705420,700705
2025-05-27752782738760453,300760
2025-05-267808277577781,033,300778
2025-05-236907836777831,467,600783
2025-05-227417527037051,191,000705
2025-05-217807957367861,939,200786
2025-05-208578987938142,602,900814
2025-05-197699457559026,466,900902
2025-05-1657957957957933,800579
2025-05-1549949949949912,600499
2025-05-14396419396419140,700419
2025-05-13399402394397136,200397
2025-05-12385396385396172,900396
2025-05-0938539337938066,300380
2025-05-08381387375379144,400379
2025-05-07392398369379734,200379
2025-05-02385399380398103,600398
2025-05-0138138838038161,800381
2025-04-30383402380385244,000385
2025-04-2837338037137658,100376
2025-04-2537338137137452,400374
2025-04-2437237936937360,500373
2025-04-2337537736536583,000365
2025-04-22372378363363104,700363
2025-04-21375386371377129,400377
2025-04-1836637836337559,900375
2025-04-17363373359366115,000366
2025-04-16363369353356102,800356
2025-04-15357373357361141,000361
2025-04-14362372352352152,000352
2025-04-11331360327354166,300354
2025-04-10362373344351281,200351
2025-04-09344346312322216,900322
2025-04-08350358344352293,100352
2025-04-07323325303303322,200303
2025-04-04387392332361777,200361
2025-04-03392422390395417,900395
2025-04-02480484420424545,200424
2025-04-01491491476477174,300477
2025-03-31491505480483301,200483
2025-03-28496507491503118,200503
2025-03-27501528494504277,800504
2025-03-26497500486500132,500500
2025-03-25497501489494189,400494
2025-03-24530530492492463,900492
2025-03-21520541505530364,100530
2025-03-19495535488528506,800528
2025-03-18537550520525473,700525
2025-03-17554560523540672,200540
2025-03-145605825195471,631,500547
2025-03-134895604865402,030,300540
2025-03-124625334585071,785,600507
2025-03-114625064464651,809,000465
2025-03-10401452401447517,900447
2025-03-0739540238939791,300397
2025-03-0639740539339992,500399
2025-03-05411418390400235,600400
2025-03-04428429415418103,000418
2025-03-03427442424432205,300432
2025-02-28420428414419102,300419
2025-02-2743544042442897,900428
2025-02-2643944443143879,000438
2025-02-25429443424439224,600439
2025-02-21451464437437131,200437
2025-02-20455474448451278,400451
2025-02-19448457435455187,300455
2025-02-18425457415452430,600452
2025-02-17449467415431602,400431
2025-02-144244914204572,362,600457
2025-02-133844323564321,649,400432
2025-02-12363363350352134,400352
2025-02-1035036334836075,300360
2025-02-0734435434135063,100350
2025-02-0633934633934641,500346
2025-02-0534134333734340,200343
2025-02-0434534533834131,600341
2025-02-0334334833734173,900341
2025-01-3134734934434950,000349
2025-01-3035335334734747,100347
2025-01-2936836835035091,100350
2025-01-2835836835436590,400365
2025-01-2735636435435964,900359
2025-01-24348359343351121,600351
2025-01-2334134833734496,000344
2025-01-22350350336340143,700340
2025-01-21365365345346179,300346
2025-01-2036236535836188,600361
2025-01-17381382353363340,300363
2025-01-16376384369381348,000381
2025-01-1536236735636079,700360
2025-01-1435636235136285,200362
2025-01-10372372355358146,200358
2025-01-09365372357372124,400372
2025-01-08360364353364119,600364
2025-01-07372376360360101,200360
2025-01-06363372352370169,800370

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