4360 (株)マナック・ケミカル・パートナーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 556 | 556 | 510 | 538 | 12,300 | 538 |
| 2025-04-03 | 572 | 579 | 566 | 566 | 8,100 | 566 |
| 2025-04-02 | 585 | 585 | 577 | 577 | 1,500 | 577 |
| 2025-04-01 | 590 | 590 | 577 | 578 | 1,200 | 578 |
| 2025-03-31 | 586 | 586 | 576 | 580 | 700 | 580 |
| 2025-03-28 | 581 | 596 | 581 | 596 | 6,100 | 596 |
| 2025-03-27 | 586 | 597 | 586 | 590 | 2,800 | 590 |
| 2025-03-26 | 591 | 593 | 572 | 585 | 15,300 | 585 |
| 2025-03-25 | 586 | 593 | 582 | 582 | 9,800 | 582 |
| 2025-03-24 | 583 | 584 | 580 | 581 | 8,200 | 581 |
| 2025-03-21 | 575 | 578 | 563 | 576 | 8,200 | 576 |
| 2025-03-19 | 579 | 584 | 579 | 579 | 2,500 | 579 |
| 2025-03-18 | 583 | 587 | 583 | 586 | 6,800 | 586 |
| 2025-03-17 | 580 | 583 | 580 | 583 | 3,600 | 583 |
| 2025-03-14 | 580 | 585 | 580 | 584 | 800 | 584 |
| 2025-03-13 | 582 | 582 | 570 | 582 | 4,400 | 582 |
| 2025-03-12 | 577 | 595 | 577 | 582 | 1,900 | 582 |
| 2025-03-11 | 584 | 584 | 563 | 577 | 8,800 | 577 |
| 2025-03-10 | 583 | 601 | 583 | 584 | 7,600 | 584 |
| 2025-03-07 | 584 | 591 | 581 | 583 | 2,300 | 583 |
| 2025-03-06 | 590 | 595 | 583 | 592 | 10,300 | 592 |
| 2025-03-05 | 593 | 594 | 587 | 590 | 7,000 | 590 |
| 2025-03-04 | 599 | 599 | 593 | 599 | 7,300 | 599 |
| 2025-03-03 | 593 | 603 | 593 | 596 | 9,000 | 596 |
| 2025-02-28 | 596 | 596 | 592 | 592 | 1,000 | 592 |
| 2025-02-27 | 599 | 604 | 596 | 596 | 8,100 | 596 |
| 2025-02-26 | 595 | 604 | 595 | 604 | 7,000 | 604 |
| 2025-02-25 | 595 | 602 | 593 | 595 | 1,500 | 595 |
| 2025-02-21 | 595 | 601 | 593 | 596 | 4,800 | 596 |
| 2025-02-20 | 600 | 603 | 595 | 595 | 1,900 | 595 |
| 2025-02-19 | 605 | 608 | 600 | 600 | 1,600 | 600 |
| 2025-02-18 | 606 | 610 | 598 | 607 | 7,300 | 607 |
| 2025-02-17 | 612 | 617 | 609 | 610 | 3,700 | 610 |
| 2025-02-14 | 620 | 623 | 610 | 617 | 21,900 | 617 |
| 2025-02-13 | 628 | 635 | 615 | 626 | 15,000 | 626 |
| 2025-02-12 | 627 | 640 | 627 | 627 | 4,400 | 627 |
| 2025-02-10 | 633 | 648 | 621 | 627 | 7,800 | 627 |
| 2025-02-07 | 635 | 640 | 633 | 633 | 5,100 | 633 |
| 2025-02-06 | 644 | 645 | 631 | 639 | 6,400 | 639 |
| 2025-02-05 | 636 | 655 | 635 | 644 | 12,900 | 644 |
| 2025-02-04 | 632 | 636 | 629 | 636 | 4,200 | 636 |
| 2025-02-03 | 638 | 638 | 629 | 631 | 14,600 | 631 |
| 2025-01-31 | 639 | 640 | 632 | 640 | 7,200 | 640 |
| 2025-01-30 | 632 | 643 | 632 | 639 | 7,100 | 639 |
| 2025-01-29 | 634 | 637 | 630 | 631 | 9,700 | 631 |
| 2025-01-28 | 637 | 637 | 625 | 637 | 4,100 | 637 |
| 2025-01-27 | 642 | 642 | 632 | 637 | 9,600 | 637 |
| 2025-01-24 | 631 | 640 | 624 | 632 | 20,500 | 632 |
| 2025-01-23 | 622 | 630 | 620 | 630 | 6,700 | 630 |
| 2025-01-22 | 624 | 626 | 620 | 625 | 3,600 | 625 |
| 2025-01-21 | 620 | 633 | 620 | 627 | 2,300 | 627 |
| 2025-01-20 | 620 | 622 | 612 | 622 | 7,800 | 622 |
| 2025-01-17 | 607 | 621 | 604 | 615 | 6,800 | 615 |
| 2025-01-16 | 620 | 623 | 607 | 607 | 7,900 | 607 |
| 2025-01-15 | 642 | 642 | 608 | 623 | 12,800 | 623 |
| 2025-01-14 | 642 | 642 | 620 | 634 | 13,400 | 634 |
| 2025-01-10 | 644 | 647 | 630 | 641 | 15,000 | 641 |
| 2025-01-09 | 655 | 655 | 630 | 644 | 20,600 | 644 |
| 2025-01-08 | 630 | 669 | 625 | 656 | 92,800 | 656 |
| 2025-01-07 | 630 | 633 | 616 | 625 | 26,500 | 625 |
| 2025-01-06 | 610 | 610 | 588 | 600 | 23,700 | 600 |
分割・併合履歴 ： なし