4272 日本化薬(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
2024-03-291,299.51,3151,2981,306201,2001,306
2024-03-281,308.51,316.51,288.51,293.5235,7001,293.50
2024-03-271,326.51,3521,3221,341.5393,3001,341.50
2024-03-261,3181,3221,314.51,317163,7001,317
2024-03-251,3401,3401,3161,318183,4001,318
2024-03-221,3341,3391,325.51,337.5221,4001,337.50
2024-03-211,3421,3451,3321,334178,3001,334
2024-03-191,3121,3281,3061,325151,9001,325
2024-03-181,3161,3241,3101,317.5276,8001,317.50
2024-03-151,2941,301.51,2891,298264,6001,298
2024-03-141,287.51,3081,2801,305.5308,7001,305.50
2024-03-131,2881,289.51,270.51,277194,7001,277
2024-03-121,2791,283.51,2611,282.5186,3001,282.50
2024-03-111,2941,295.51,2671,283276,5001,283
2024-03-081,283.51,300.51,2801,297.5308,5001,297.50
2024-03-071,2761,2951,2731,290335,4001,290
2024-03-061,261.51,272.51,2591,264.5309,5001,264.50
2024-03-051,2721,2771,2611,269.5253,5001,269.50
2024-03-041,293.51,293.51,2741,275383,9001,275
2024-03-011,2841,2981,2841,293262,9001,293
2024-02-291,3041,306.51,2851,288.5519,5001,288.50
2024-02-281,315.51,323.51,310.51,314.5200,3001,314.50
2024-02-271,308.51,329.51,306.51,324301,3001,324
2024-02-261,3021,3121,3001,303.5325,3001,303.50
2024-02-221,2971,297.51,283.51,288310,0001,288
2024-02-211,2901,2921,272.51,282.5228,7001,282.50
2024-02-201,295.51,2981,2851,297270,1001,297
2024-02-191,3001,3091,297.51,306.5203,4001,306.50
2024-02-161,286.51,299.51,2741,289.5270,4001,289.50
2024-02-151,2711,278.51,2631,273294,2001,273
2024-02-141,283.51,2851,2531,262.5364,2001,262.50
2024-02-131,273.51,289.51,267.51,286384,6001,286
2024-02-091,2551,2661,247.51,257331,1001,257
2024-02-081,2741,276.51,247.51,270477,8001,270
2024-02-071,2701,2791,2651,274.5272,2001,274.50
2024-02-061,2821,2881,2711,278.5314,8001,278.50
2024-02-051,3051,3051,283.51,287298,0001,287
2024-02-021,2951,3071,280.51,298.5399,5001,298.50
2024-02-011,3001,3091,254.51,272.5673,2001,272.50
2024-01-311,3121,323.51,306.51,323.5234,0001,323.50
2024-01-301,3261,3271,3171,320.5161,5001,320.50
2024-01-291,3211,3271,317.51,323.5112,1001,323.50
2024-01-261,3151,3231,310.51,314.5184,9001,314.50
2024-01-251,3141,3261,311.51,325277,6001,325
2024-01-241,3251,3251,3061,315.5259,3001,315.50
2024-01-231,3461,355.51,317.51,322273,6001,322
2024-01-221,3461,347.51,3401,345.5182,6001,345.50
2024-01-191,346.51,346.51,3271,333175,6001,333
2024-01-181,335.51,341.51,3251,335299,9001,335
2024-01-171,356.51,376.51,337.51,338.5354,1001,338.50
2024-01-161,385.51,385.51,3461,347.5296,8001,347.50
2024-01-151,3731,384.51,3641,378.5183,1001,378.50
2024-01-121,3801,3821,3641,373188,8001,373
2024-01-111,3811,3861,372.51,379272,2001,379
2024-01-101,3671,3721,355.51,360219,8001,360
2024-01-091,3571,375.51,3531,366358,4001,366
2024-01-051,3631,3641,341.51,347.5167,9001,347.50
2024-01-041,335.51,3601,316.51,360194,0001,360

分割・併合履歴 : [1986-05-28]1株→1.1株