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
2024-07-161,2801,281.51,267.51,273254,8001,273
2024-07-121,2661,282.51,2601,280297,5001,280
2024-07-111,2701,2831,2701,278.5454,3001,278.50
2024-07-101,2581,260.51,248.51,259374,0001,259
2024-07-091,2501,2621,2501,258405,8001,258
2024-07-081,240.51,250.51,2401,244338,4001,244
2024-07-051,2511,252.51,235.51,236333,5001,236
2024-07-041,255.51,2591,2441,255330,9001,255
2024-07-031,2361,273.51,2351,260737,9001,260
2024-07-021,2321,241.51,2301,233362,8001,233
2024-07-011,2381,2481,2311,238.5377,3001,238.50
2024-06-281,2381,240.51,223.51,227.5425,7001,227.50
2024-06-271,2281,241.51,227.51,240.5285,4001,240.50
2024-06-261,239.51,241.51,2301,236405,3001,236
2024-06-251,2331,2361,225.51,236298,2001,236
2024-06-241,229.51,2371,222.51,227295,9001,227
2024-06-211,223.51,227.51,2181,223475,1001,223
2024-06-201,215.51,225.51,207.51,223.5358,1001,223.50
2024-06-191,2031,218.51,198.51,215.5342,1001,215.50
2024-06-181,203.51,2191,203.51,210.5352,5001,210.50
2024-06-171,2121,212.51,1961,206.5266,0001,206.50
2024-06-141,2001,2201,199.51,210.5433,1001,210.50
2024-06-131,221.51,2261,206.51,213254,9001,213
2024-06-121,2051,2291,2011,221.5382,2001,221.50
2024-06-111,217.51,218.51,194.51,200535,6001,200
2024-06-101,219.51,2331,217.51,229.5148,6001,229.50
2024-06-071,218.51,223.51,214.51,221.5195,7001,221.50
2024-06-061,235.51,237.51,2201,220260,0001,220
2024-06-051,2541,255.51,235.51,239376,0001,239
2024-06-041,2501,270.51,247.51,270304,5001,270
2024-06-031,264.51,272.51,2471,255.5343,2001,255.50
2024-05-311,2631,284.51,2631,277.5341,3001,277.50
2024-05-301,242.51,2571,2301,254.5218,0001,254.50
2024-05-291,2511,2561,2461,247147,3001,247
2024-05-281,2601,265.51,2501,250.5206,3001,250.50
2024-05-271,2641,2661,2511,26688,2001,266
2024-05-241,253.51,261.51,2451,259143,1001,259
2024-05-231,253.51,2651,2421,262.5153,2001,262.50
2024-05-221,2641,268.51,2551,261176,4001,261
2024-05-211,2881,2891,267.51,267.5238,4001,267.50
2024-05-201,2831,300.51,282.51,298.5135,7001,298.50
2024-05-171,261.51,2901,260.51,290179,1001,290
2024-05-161,2821,283.51,2601,275.5209,7001,275.50
2024-05-151,2911,2981,284.51,290310,5001,290
2024-05-141,3471,3471,2701,282.5343,0001,282.50
2024-05-131,3321,3441,328.51,339150,3001,339
2024-05-101,340.51,3491,3271,334252,3001,334
2024-05-091,3251,335.51,322.51,328269,9001,328
2024-05-081,303.51,323.51,302.51,322.5279,3001,322.50
2024-05-071,305.51,308.51,296.51,304241,1001,304
2024-05-021,3091,3181,3011,303.5155,8001,303.50
2024-05-011,2861,309.51,2831,309227,1001,309
2024-04-301,2741,2891,263.51,286323,8001,286
2024-04-261,242.51,264.51,228.51,254.5525,9001,254.50
2024-04-251,247.51,252.51,2411,248302,1001,248
2024-04-241,271.51,275.51,2421,247269,3001,247
2024-04-231,279.51,282.51,2681,269.5179,5001,269.50
2024-04-221,2711,2841,2681,281.5211,9001,281.50
2024-04-191,2701,273.51,2441,254.5259,1001,254.50
2024-04-181,2901,291.51,276.51,285.590,0001,285.50
2024-04-171,2971,304.51,272.51,275.5199,4001,275.50
2024-04-161,3101,3101,291.51,296.5217,5001,296.50
2024-04-151,3121,3231,3101,320182,1001,320
2024-04-121,3251,3321,323.51,328252,5001,328
2024-04-111,3151,323.51,3071,320.5179,7001,320.50
2024-04-101,3131,334.51,3131,328.5183,3001,328.50
2024-04-091,3051,3171,3041,313190,5001,313
2024-04-081,300.51,309.51,2911,304268,0001,304
2024-04-051,2771,2951,275.51,291226,0001,291
2024-04-041,3071,3121,2971,300.5223,7001,300.50
2024-04-031,2901,2941,2771,290.5283,3001,290.50
2024-04-021,3001,3001,2801,290225,4001,290
2024-04-011,316.51,318.51,293.51,303.5223,5001,303.50
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