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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,757 | 2,785 | 2,754 | 2,765 | 6,600 | 2,765 |
| 2024-10-18 | 2,770 | 2,771 | 2,743 | 2,747 | 2,200 | 2,747 |
| 2024-10-17 | 2,733 | 2,780 | 2,733 | 2,770 | 3,800 | 2,770 |
| 2024-10-16 | 2,750 | 2,770 | 2,720 | 2,745 | 18,000 | 2,745 |
| 2024-10-15 | 2,777 | 2,800 | 2,764 | 2,775 | 14,400 | 2,775 |
| 2024-10-11 | 2,793 | 2,795 | 2,774 | 2,774 | 12,500 | 2,774 |
| 2024-10-10 | 2,814 | 2,814 | 2,794 | 2,794 | 3,200 | 2,794 |
| 2024-10-09 | 2,838 | 2,838 | 2,803 | 2,814 | 6,500 | 2,814 |
| 2024-10-08 | 2,819 | 2,846 | 2,803 | 2,810 | 8,100 | 2,810 |
| 2024-10-07 | 2,831 | 2,870 | 2,815 | 2,840 | 26,900 | 2,840 |
| 2024-10-04 | 2,784 | 2,833 | 2,784 | 2,831 | 13,500 | 2,831 |
| 2024-10-03 | 2,777 | 2,809 | 2,756 | 2,784 | 19,400 | 2,784 |
| 2024-10-02 | 2,780 | 2,790 | 2,741 | 2,751 | 14,200 | 2,751 |
| 2024-10-01 | 2,739 | 2,793 | 2,714 | 2,786 | 22,200 | 2,786 |
| 2024-09-30 | 2,740 | 2,742 | 2,671 | 2,704 | 15,400 | 2,704 |
| 2024-09-27 | 2,804 | 2,821 | 2,721 | 2,790 | 7,700 | 2,790 |
| 2024-09-26 | 2,785 | 2,821 | 2,770 | 2,821 | 14,500 | 2,821 |
| 2024-09-25 | 2,783 | 2,790 | 2,741 | 2,790 | 6,600 | 2,790 |
| 2024-09-24 | 2,746 | 2,772 | 2,736 | 2,761 | 9,200 | 2,761 |
| 2024-09-20 | 2,751 | 2,780 | 2,738 | 2,755 | 10,500 | 2,755 |
| 2024-09-19 | 2,697 | 2,749 | 2,689 | 2,735 | 10,700 | 2,735 |
| 2024-09-18 | 2,656 | 2,697 | 2,655 | 2,697 | 35,100 | 2,697 |
| 2024-09-17 | 2,700 | 2,715 | 2,653 | 2,686 | 13,700 | 2,686 |
| 2024-09-13 | 2,677 | 2,692 | 2,665 | 2,680 | 9,400 | 2,680 |
| 2024-09-12 | 2,645 | 2,688 | 2,643 | 2,686 | 14,500 | 2,686 |
| 2024-09-11 | 2,670 | 2,670 | 2,603 | 2,616 | 20,700 | 2,616 |
| 2024-09-10 | 2,732 | 2,732 | 2,674 | 2,700 | 10,200 | 2,700 |
| 2024-09-09 | 2,661 | 2,708 | 2,644 | 2,700 | 13,800 | 2,700 |
| 2024-09-06 | 2,748 | 2,748 | 2,685 | 2,711 | 10,000 | 2,711 |
| 2024-09-05 | 2,699 | 2,765 | 2,686 | 2,724 | 11,400 | 2,724 |
| 2024-09-04 | 2,795 | 2,861 | 2,727 | 2,730 | 18,700 | 2,730 |
| 2024-09-03 | 2,785 | 2,838 | 2,785 | 2,830 | 8,800 | 2,830 |
| 2024-09-02 | 2,836 | 2,836 | 2,770 | 2,785 | 9,300 | 2,785 |
| 2024-08-30 | 2,785 | 2,818 | 2,779 | 2,794 | 6,200 | 2,794 |
| 2024-08-29 | 2,773 | 2,802 | 2,754 | 2,771 | 7,800 | 2,771 |
| 2024-08-28 | 2,791 | 2,793 | 2,768 | 2,774 | 2,200 | 2,774 |
| 2024-08-27 | 2,768 | 2,810 | 2,762 | 2,791 | 9,700 | 2,791 |
| 2024-08-26 | 2,768 | 2,773 | 2,757 | 2,772 | 3,400 | 2,772 |
| 2024-08-23 | 2,784 | 2,787 | 2,748 | 2,768 | 8,300 | 2,768 |
| 2024-08-22 | 2,797 | 2,797 | 2,759 | 2,781 | 4,100 | 2,781 |
| 2024-08-21 | 2,790 | 2,794 | 2,760 | 2,785 | 6,400 | 2,785 |
| 2024-08-20 | 2,783 | 2,792 | 2,750 | 2,792 | 4,200 | 2,792 |
| 2024-08-19 | 2,811 | 2,830 | 2,751 | 2,757 | 7,700 | 2,757 |
| 2024-08-16 | 2,806 | 2,819 | 2,768 | 2,807 | 6,300 | 2,807 |
| 2024-08-15 | 2,757 | 2,797 | 2,742 | 2,779 | 12,100 | 2,779 |
| 2024-08-14 | 2,747 | 2,781 | 2,718 | 2,747 | 10,300 | 2,747 |
| 2024-08-13 | 2,662 | 2,709 | 2,662 | 2,709 | 7,000 | 2,709 |
| 2024-08-09 | 2,659 | 2,673 | 2,571 | 2,634 | 18,600 | 2,634 |
| 2024-08-08 | 2,599 | 2,675 | 2,592 | 2,609 | 14,700 | 2,609 |
| 2024-08-07 | 2,600 | 2,736 | 2,581 | 2,640 | 22,400 | 2,640 |
| 2024-08-06 | 2,606 | 2,706 | 2,565 | 2,667 | 12,900 | 2,667 |
| 2024-08-05 | 2,687 | 2,687 | 2,420 | 2,506 | 60,800 | 2,506 |
| 2024-08-02 | 2,910 | 2,910 | 2,765 | 2,770 | 33,600 | 2,770 |
| 2024-08-01 | 3,060 | 3,100 | 2,970 | 2,984 | 18,800 | 2,984 |
| 2024-07-31 | 3,070 | 3,175 | 3,050 | 3,175 | 19,500 | 3,175 |
| 2024-07-30 | 3,125 | 3,145 | 3,085 | 3,100 | 14,700 | 3,100 |
| 2024-07-29 | 3,075 | 3,145 | 3,060 | 3,145 | 14,200 | 3,145 |
| 2024-07-26 | 3,000 | 3,045 | 2,989 | 3,020 | 13,300 | 3,020 |
| 2024-07-25 | 3,055 | 3,060 | 2,996 | 3,005 | 26,300 | 3,005 |
| 2024-07-24 | 3,130 | 3,140 | 3,060 | 3,060 | 9,600 | 3,060 |
| 2024-07-23 | 3,185 | 3,200 | 3,135 | 3,145 | 5,900 | 3,145 |
| 2024-07-22 | 3,225 | 3,260 | 3,160 | 3,170 | 8,000 | 3,170 |
| 2024-07-19 | 3,255 | 3,295 | 3,235 | 3,245 | 6,400 | 3,245 |
| 2024-07-18 | 3,275 | 3,280 | 3,250 | 3,250 | 6,600 | 3,250 |
| 2024-07-17 | 3,325 | 3,325 | 3,290 | 3,295 | 4,900 | 3,295 |
| 2024-07-16 | 3,320 | 3,330 | 3,285 | 3,300 | 19,100 | 3,300 |
| 2024-07-12 | 3,275 | 3,315 | 3,275 | 3,305 | 9,800 | 3,305 |
| 2024-07-11 | 3,255 | 3,295 | 3,240 | 3,280 | 12,000 | 3,280 |
| 2024-07-10 | 3,235 | 3,240 | 3,200 | 3,220 | 8,200 | 3,220 |
| 2024-07-09 | 3,215 | 3,235 | 3,175 | 3,215 | 8,500 | 3,215 |
| 2024-07-08 | 3,220 | 3,220 | 3,170 | 3,185 | 7,500 | 3,185 |
| 2024-07-05 | 3,270 | 3,270 | 3,200 | 3,220 | 5,200 | 3,220 |
| 2024-07-04 | 3,250 | 3,280 | 3,245 | 3,270 | 10,500 | 3,270 |
| 2024-07-03 | 3,295 | 3,295 | 3,240 | 3,250 | 8,700 | 3,250 |
| 2024-07-02 | 3,315 | 3,315 | 3,260 | 3,280 | 10,200 | 3,280 |
| 2024-07-01 | 3,305 | 3,330 | 3,280 | 3,305 | 10,700 | 3,305 |
| 2024-06-28 | 3,315 | 3,315 | 3,280 | 3,305 | 4,300 | 3,305 |
| 2024-06-27 | 3,300 | 3,315 | 3,280 | 3,315 | 11,400 | 3,315 |
| 2024-06-26 | 3,300 | 3,300 | 3,235 | 3,285 | 11,000 | 3,285 |
| 2024-06-25 | 3,250 | 3,300 | 3,240 | 3,300 | 9,200 | 3,300 |
| 2024-06-24 | 3,215 | 3,245 | 3,200 | 3,235 | 7,800 | 3,235 |
| 2024-06-21 | 3,255 | 3,295 | 3,210 | 3,215 | 12,300 | 3,215 |
| 2024-06-20 | 3,235 | 3,265 | 3,190 | 3,225 | 11,900 | 3,225 |
| 2024-06-19 | 3,260 | 3,285 | 3,220 | 3,285 | 6,600 | 3,285 |
| 2024-06-18 | 3,215 | 3,250 | 3,200 | 3,235 | 12,800 | 3,235 |
| 2024-06-17 | 3,270 | 3,270 | 3,160 | 3,175 | 15,700 | 3,175 |
| 2024-06-14 | 3,160 | 3,265 | 3,160 | 3,265 | 26,000 | 3,265 |
| 2024-06-13 | 3,225 | 3,225 | 3,165 | 3,185 | 10,200 | 3,185 |
| 2024-06-12 | 3,230 | 3,230 | 3,175 | 3,225 | 2,900 | 3,225 |
| 2024-06-11 | 3,225 | 3,255 | 3,210 | 3,235 | 6,900 | 3,235 |
| 2024-06-10 | 3,195 | 3,230 | 3,185 | 3,220 | 4,300 | 3,220 |
| 2024-06-07 | 3,195 | 3,195 | 3,165 | 3,195 | 7,200 | 3,195 |
| 2024-06-06 | 3,195 | 3,195 | 3,150 | 3,195 | 4,700 | 3,195 |
| 2024-06-05 | 3,210 | 3,210 | 3,145 | 3,155 | 8,000 | 3,155 |
| 2024-06-04 | 3,205 | 3,250 | 3,190 | 3,210 | 9,000 | 3,210 |
| 2024-06-03 | 3,220 | 3,220 | 3,170 | 3,220 | 8,800 | 3,220 |
| 2024-05-31 | 3,190 | 3,225 | 3,120 | 3,200 | 11,500 | 3,200 |
| 2024-05-30 | 3,115 | 3,165 | 3,065 | 3,165 | 14,000 | 3,165 |
| 2024-05-29 | 3,185 | 3,185 | 3,130 | 3,140 | 11,200 | 3,140 |
| 2024-05-28 | 3,160 | 3,195 | 3,130 | 3,185 | 10,400 | 3,185 |
| 2024-05-27 | 3,130 | 3,145 | 3,120 | 3,125 | 2,500 | 3,125 |
| 2024-05-24 | 3,110 | 3,140 | 3,090 | 3,105 | 8,700 | 3,105 |
| 2024-05-23 | 3,115 | 3,150 | 3,080 | 3,145 | 12,000 | 3,145 |
| 2024-05-22 | 3,110 | 3,135 | 3,080 | 3,110 | 10,500 | 3,110 |
| 2024-05-21 | 3,120 | 3,150 | 3,110 | 3,115 | 9,900 | 3,115 |
| 2024-05-20 | 3,105 | 3,150 | 3,070 | 3,080 | 17,000 | 3,080 |
| 2024-05-17 | 3,045 | 3,100 | 3,020 | 3,065 | 14,100 | 3,065 |
| 2024-05-16 | 3,150 | 3,150 | 2,986 | 3,020 | 32,800 | 3,020 |
| 2024-05-15 | 3,265 | 3,285 | 3,120 | 3,125 | 68,500 | 3,125 |
| 2024-05-14 | 3,450 | 3,520 | 3,365 | 3,445 | 24,500 | 3,445 |
| 2024-05-13 | 3,450 | 3,450 | 3,410 | 3,450 | 7,500 | 3,450 |
| 2024-05-10 | 3,455 | 3,475 | 3,430 | 3,450 | 4,100 | 3,450 |
| 2024-05-09 | 3,435 | 3,475 | 3,425 | 3,430 | 3,800 | 3,430 |
| 2024-05-08 | 3,450 | 3,470 | 3,420 | 3,435 | 3,100 | 3,435 |
| 2024-05-07 | 3,500 | 3,500 | 3,415 | 3,450 | 6,300 | 3,450 |
| 2024-05-02 | 3,445 | 3,470 | 3,435 | 3,435 | 3,700 | 3,435 |
| 2024-05-01 | 3,485 | 3,485 | 3,445 | 3,460 | 2,500 | 3,460 |
| 2024-04-30 | 3,455 | 3,530 | 3,360 | 3,515 | 13,500 | 3,515 |
| 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
