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
2024-07-193,2553,2953,2353,2456,4003,245
2024-07-183,2753,2803,2503,2506,6003,250
2024-07-173,3253,3253,2903,2954,9003,295
2024-07-163,3203,3303,2853,30019,1003,300
2024-07-123,2753,3153,2753,3059,8003,305
2024-07-113,2553,2953,2403,28012,0003,280
2024-07-103,2353,2403,2003,2208,2003,220
2024-07-093,2153,2353,1753,2158,5003,215
2024-07-083,2203,2203,1703,1857,5003,185
2024-07-053,2703,2703,2003,2205,2003,220
2024-07-043,2503,2803,2453,27010,5003,270
2024-07-033,2953,2953,2403,2508,7003,250
2024-07-023,3153,3153,2603,28010,2003,280
2024-07-013,3053,3303,2803,30510,7003,305
2024-06-283,3153,3153,2803,3054,3003,305
2024-06-273,3003,3153,2803,31511,4003,315
2024-06-263,3003,3003,2353,28511,0003,285
2024-06-253,2503,3003,2403,3009,2003,300
2024-06-243,2153,2453,2003,2357,8003,235
2024-06-213,2553,2953,2103,21512,3003,215
2024-06-203,2353,2653,1903,22511,9003,225
2024-06-193,2603,2853,2203,2856,6003,285
2024-06-183,2153,2503,2003,23512,8003,235
2024-06-173,2703,2703,1603,17515,7003,175
2024-06-143,1603,2653,1603,26526,0003,265
2024-06-133,2253,2253,1653,18510,2003,185
2024-06-123,2303,2303,1753,2252,9003,225
2024-06-113,2253,2553,2103,2356,9003,235
2024-06-103,1953,2303,1853,2204,3003,220
2024-06-073,1953,1953,1653,1957,2003,195
2024-06-063,1953,1953,1503,1954,7003,195
2024-06-053,2103,2103,1453,1558,0003,155
2024-06-043,2053,2503,1903,2109,0003,210
2024-06-033,2203,2203,1703,2208,8003,220
2024-05-313,1903,2253,1203,20011,5003,200
2024-05-303,1153,1653,0653,16514,0003,165
2024-05-293,1853,1853,1303,14011,2003,140
2024-05-283,1603,1953,1303,18510,4003,185
2024-05-273,1303,1453,1203,1252,5003,125
2024-05-243,1103,1403,0903,1058,7003,105
2024-05-233,1153,1503,0803,14512,0003,145
2024-05-223,1103,1353,0803,11010,5003,110
2024-05-213,1203,1503,1103,1159,9003,115
2024-05-203,1053,1503,0703,08017,0003,080
2024-05-173,0453,1003,0203,06514,1003,065
2024-05-163,1503,1502,9863,02032,8003,020
2024-05-153,2653,2853,1203,12568,5003,125
2024-05-143,4503,5203,3653,44524,5003,445
2024-05-133,4503,4503,4103,4507,5003,450
2024-05-103,4553,4753,4303,4504,1003,450
2024-05-093,4353,4753,4253,4303,8003,430
2024-05-083,4503,4703,4203,4353,1003,435
2024-05-073,5003,5003,4153,4506,3003,450
2024-05-023,4453,4703,4353,4353,7003,435
2024-05-013,4853,4853,4453,4602,5003,460
2024-04-303,4553,5303,3603,51513,5003,515
2024-04-263,4353,4553,4003,4558,9003,455
2024-04-253,5403,5403,4303,4357,4003,435
2024-04-243,4753,5403,4253,50515,5003,505
2024-04-233,5253,5253,4553,4754,7003,475
2024-04-223,5053,5203,4303,48511,8003,485
2024-04-193,5853,5853,4203,46520,4003,465
2024-04-183,5053,5803,5053,5807,5003,580
2024-04-173,6053,6303,4953,51011,8003,510
2024-04-163,7703,7703,5353,60523,3003,605
2024-04-153,7853,8103,7653,7857,4003,785
2024-04-123,8803,9003,8303,8555,4003,855
2024-04-113,8703,9003,8403,8804,5003,880
2024-04-103,8353,8953,8353,8805,5003,880
2024-04-093,8403,9153,8253,8357,4003,835
2024-04-083,8153,8353,7653,8356,8003,835
2024-04-053,7703,8353,7453,8157,4003,815
2024-04-043,8153,8503,8153,8458,0003,845
2024-04-033,7503,8053,7253,7609,4003,760
2024-04-023,7903,8203,7453,78512,8003,785
2024-04-013,8503,8503,7803,78010,3003,780
2024-03-293,7653,8503,7653,85012,4003,850
2024-03-283,8303,8303,7453,7559,5003,755
2024-03-273,7653,8553,7653,83521,6003,835
2024-03-263,7553,7853,7003,7656,9003,765
2024-03-253,7403,8003,7253,75516,4003,755
2024-03-223,7503,7603,7203,7208,4003,720
2024-03-213,7353,7703,7153,75013,8003,750
2024-03-193,6853,7153,6603,7155,1003,715
2024-03-183,7153,7203,6653,6756,6003,675
2024-03-153,6653,6953,6503,6906,4003,690
2024-03-143,5953,6853,5953,68514,8003,685
2024-03-133,6003,6653,5903,59518,5003,595
2024-03-123,5703,6003,5303,6006,1003,600
2024-03-113,6403,6503,5603,58019,3003,580
2024-03-083,6103,7003,6103,65528,0003,655
2024-03-073,6953,6953,5903,59511,2003,595
2024-03-063,5803,6503,5803,6509,9003,650
2024-03-053,5603,6453,5603,62010,8003,620
2024-03-043,6553,6753,5553,58516,3003,585
2024-03-013,5803,6703,5803,65513,1003,655
2024-02-293,5853,6203,5803,5804,8003,580
2024-02-283,5703,6403,5703,6206,8003,620
2024-02-273,5503,6403,5303,60020,7003,600
2024-02-263,5753,6003,5303,57013,7003,570
2024-02-223,6003,6003,5503,57013,1003,570
2024-02-213,5703,6103,5603,56511,3003,565
2024-02-203,6603,6603,5953,61513,8003,615
2024-02-193,5853,6653,5803,66014,5003,660
2024-02-163,7203,7503,6203,64578,7003,645
2024-02-153,5553,5553,4653,49017,9003,490
2024-02-143,5503,5703,4903,49514,1003,495
2024-02-133,4703,5853,4703,55022,1003,550
2024-02-093,4553,5203,4403,44012,5003,440
2024-02-083,4853,5303,4553,48010,8003,480
2024-02-073,5303,5753,5003,5009,5003,500
2024-02-063,5903,5903,5153,53018,6003,530
2024-02-053,5253,6403,5253,60516,0003,605
2024-02-023,6103,6803,5403,54524,5003,545
2024-02-013,6203,6503,5103,62057,5003,620
2024-01-313,4303,7153,4153,690100,2003,690
2024-01-303,4303,4903,4253,43016,2003,430
2024-01-293,3003,4353,3003,43013,1003,430
2024-01-263,3253,3253,2803,29510,0003,295
2024-01-253,3003,3403,2953,32511,9003,325
2024-01-243,3303,3303,2653,2657,9003,265
2024-01-233,3253,3253,2853,3056,2003,305
2024-01-223,2603,3153,2603,2858,5003,285
2024-01-193,2403,2953,2353,25011,1003,250
2024-01-183,2253,2853,2203,24010,5003,240
2024-01-173,2803,3553,2403,24018,0003,240
2024-01-163,2403,2803,2353,28013,6003,280
2024-01-153,2303,2803,2153,25015,0003,250
2024-01-123,2503,2603,1853,23011,3003,230
2024-01-113,3103,3303,2253,22524,6003,225
2024-01-103,2653,3003,2353,29020,6003,290
2024-01-093,2103,2503,1903,25011,9003,250
2024-01-053,1453,1853,1403,18510,0003,185
2024-01-043,0853,1453,0553,1359,1003,135

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