4229 群栄化学工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,435 | 3,455 | 3,400 | 3,455 | 8,900 | 3,455 |
| 2024-04-25 | 3,540 | 3,540 | 3,430 | 3,435 | 7,400 | 3,435 |
| 2024-04-24 | 3,475 | 3,540 | 3,425 | 3,505 | 15,500 | 3,505 |
| 2024-04-23 | 3,525 | 3,525 | 3,455 | 3,475 | 4,700 | 3,475 |
| 2024-04-22 | 3,505 | 3,520 | 3,430 | 3,485 | 11,800 | 3,485 |
| 2024-04-19 | 3,585 | 3,585 | 3,420 | 3,465 | 20,400 | 3,465 |
| 2024-04-18 | 3,505 | 3,580 | 3,505 | 3,580 | 7,500 | 3,580 |
| 2024-04-17 | 3,605 | 3,630 | 3,495 | 3,510 | 11,800 | 3,510 |
| 2024-04-16 | 3,770 | 3,770 | 3,535 | 3,605 | 23,300 | 3,605 |
| 2024-04-15 | 3,785 | 3,810 | 3,765 | 3,785 | 7,400 | 3,785 |
| 2024-04-12 | 3,880 | 3,900 | 3,830 | 3,855 | 5,400 | 3,855 |
| 2024-04-11 | 3,870 | 3,900 | 3,840 | 3,880 | 4,500 | 3,880 |
| 2024-04-10 | 3,835 | 3,895 | 3,835 | 3,880 | 5,500 | 3,880 |
| 2024-04-09 | 3,840 | 3,915 | 3,825 | 3,835 | 7,400 | 3,835 |
| 2024-04-08 | 3,815 | 3,835 | 3,765 | 3,835 | 6,800 | 3,835 |
| 2024-04-05 | 3,770 | 3,835 | 3,745 | 3,815 | 7,400 | 3,815 |
| 2024-04-04 | 3,815 | 3,850 | 3,815 | 3,845 | 8,000 | 3,845 |
| 2024-04-03 | 3,750 | 3,805 | 3,725 | 3,760 | 9,400 | 3,760 |
| 2024-04-02 | 3,790 | 3,820 | 3,745 | 3,785 | 12,800 | 3,785 |
| 2024-04-01 | 3,850 | 3,850 | 3,780 | 3,780 | 10,300 | 3,780 |
| 2024-03-29 | 3,765 | 3,850 | 3,765 | 3,850 | 12,400 | 3,850 |
| 2024-03-28 | 3,830 | 3,830 | 3,745 | 3,755 | 9,500 | 3,755 |
| 2024-03-27 | 3,765 | 3,855 | 3,765 | 3,835 | 21,600 | 3,835 |
| 2024-03-26 | 3,755 | 3,785 | 3,700 | 3,765 | 6,900 | 3,765 |
| 2024-03-25 | 3,740 | 3,800 | 3,725 | 3,755 | 16,400 | 3,755 |
| 2024-03-22 | 3,750 | 3,760 | 3,720 | 3,720 | 8,400 | 3,720 |
| 2024-03-21 | 3,735 | 3,770 | 3,715 | 3,750 | 13,800 | 3,750 |
| 2024-03-19 | 3,685 | 3,715 | 3,660 | 3,715 | 5,100 | 3,715 |
| 2024-03-18 | 3,715 | 3,720 | 3,665 | 3,675 | 6,600 | 3,675 |
| 2024-03-15 | 3,665 | 3,695 | 3,650 | 3,690 | 6,400 | 3,690 |
| 2024-03-14 | 3,595 | 3,685 | 3,595 | 3,685 | 14,800 | 3,685 |
| 2024-03-13 | 3,600 | 3,665 | 3,590 | 3,595 | 18,500 | 3,595 |
| 2024-03-12 | 3,570 | 3,600 | 3,530 | 3,600 | 6,100 | 3,600 |
| 2024-03-11 | 3,640 | 3,650 | 3,560 | 3,580 | 19,300 | 3,580 |
| 2024-03-08 | 3,610 | 3,700 | 3,610 | 3,655 | 28,000 | 3,655 |
| 2024-03-07 | 3,695 | 3,695 | 3,590 | 3,595 | 11,200 | 3,595 |
| 2024-03-06 | 3,580 | 3,650 | 3,580 | 3,650 | 9,900 | 3,650 |
| 2024-03-05 | 3,560 | 3,645 | 3,560 | 3,620 | 10,800 | 3,620 |
| 2024-03-04 | 3,655 | 3,675 | 3,555 | 3,585 | 16,300 | 3,585 |
| 2024-03-01 | 3,580 | 3,670 | 3,580 | 3,655 | 13,100 | 3,655 |
| 2024-02-29 | 3,585 | 3,620 | 3,580 | 3,580 | 4,800 | 3,580 |
| 2024-02-28 | 3,570 | 3,640 | 3,570 | 3,620 | 6,800 | 3,620 |
| 2024-02-27 | 3,550 | 3,640 | 3,530 | 3,600 | 20,700 | 3,600 |
| 2024-02-26 | 3,575 | 3,600 | 3,530 | 3,570 | 13,700 | 3,570 |
| 2024-02-22 | 3,600 | 3,600 | 3,550 | 3,570 | 13,100 | 3,570 |
| 2024-02-21 | 3,570 | 3,610 | 3,560 | 3,565 | 11,300 | 3,565 |
| 2024-02-20 | 3,660 | 3,660 | 3,595 | 3,615 | 13,800 | 3,615 |
| 2024-02-19 | 3,585 | 3,665 | 3,580 | 3,660 | 14,500 | 3,660 |
| 2024-02-16 | 3,720 | 3,750 | 3,620 | 3,645 | 78,700 | 3,645 |
| 2024-02-15 | 3,555 | 3,555 | 3,465 | 3,490 | 17,900 | 3,490 |
| 2024-02-14 | 3,550 | 3,570 | 3,490 | 3,495 | 14,100 | 3,495 |
| 2024-02-13 | 3,470 | 3,585 | 3,470 | 3,550 | 22,100 | 3,550 |
| 2024-02-09 | 3,455 | 3,520 | 3,440 | 3,440 | 12,500 | 3,440 |
| 2024-02-08 | 3,485 | 3,530 | 3,455 | 3,480 | 10,800 | 3,480 |
| 2024-02-07 | 3,530 | 3,575 | 3,500 | 3,500 | 9,500 | 3,500 |
| 2024-02-06 | 3,590 | 3,590 | 3,515 | 3,530 | 18,600 | 3,530 |
| 2024-02-05 | 3,525 | 3,640 | 3,525 | 3,605 | 16,000 | 3,605 |
| 2024-02-02 | 3,610 | 3,680 | 3,540 | 3,545 | 24,500 | 3,545 |
| 2024-02-01 | 3,620 | 3,650 | 3,510 | 3,620 | 57,500 | 3,620 |
| 2024-01-31 | 3,430 | 3,715 | 3,415 | 3,690 | 100,200 | 3,690 |
| 2024-01-30 | 3,430 | 3,490 | 3,425 | 3,430 | 16,200 | 3,430 |
| 2024-01-29 | 3,300 | 3,435 | 3,300 | 3,430 | 13,100 | 3,430 |
| 2024-01-26 | 3,325 | 3,325 | 3,280 | 3,295 | 10,000 | 3,295 |
| 2024-01-25 | 3,300 | 3,340 | 3,295 | 3,325 | 11,900 | 3,325 |
| 2024-01-24 | 3,330 | 3,330 | 3,265 | 3,265 | 7,900 | 3,265 |
| 2024-01-23 | 3,325 | 3,325 | 3,285 | 3,305 | 6,200 | 3,305 |
| 2024-01-22 | 3,260 | 3,315 | 3,260 | 3,285 | 8,500 | 3,285 |
| 2024-01-19 | 3,240 | 3,295 | 3,235 | 3,250 | 11,100 | 3,250 |
| 2024-01-18 | 3,225 | 3,285 | 3,220 | 3,240 | 10,500 | 3,240 |
| 2024-01-17 | 3,280 | 3,355 | 3,240 | 3,240 | 18,000 | 3,240 |
| 2024-01-16 | 3,240 | 3,280 | 3,235 | 3,280 | 13,600 | 3,280 |
| 2024-01-15 | 3,230 | 3,280 | 3,215 | 3,250 | 15,000 | 3,250 |
| 2024-01-12 | 3,250 | 3,260 | 3,185 | 3,230 | 11,300 | 3,230 |
| 2024-01-11 | 3,310 | 3,330 | 3,225 | 3,225 | 24,600 | 3,225 |
| 2024-01-10 | 3,265 | 3,300 | 3,235 | 3,290 | 20,600 | 3,290 |
| 2024-01-09 | 3,210 | 3,250 | 3,190 | 3,250 | 11,900 | 3,250 |
| 2024-01-05 | 3,145 | 3,185 | 3,140 | 3,185 | 10,000 | 3,185 |
| 2024-01-04 | 3,085 | 3,145 | 3,055 | 3,135 | 9,100 | 3,135 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
