4360 (株)マナック・ケミカル・パートナーズ 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 573 | 580 | 572 | 572 | 2,000 | 572 |
| 2024-04-26 | 576 | 579 | 566 | 575 | 3,300 | 575 |
| 2024-04-25 | 569 | 573 | 564 | 569 | 900 | 569 |
| 2024-04-24 | 565 | 570 | 564 | 569 | 1,600 | 569 |
| 2024-04-23 | 571 | 571 | 562 | 564 | 6,500 | 564 |
| 2024-04-22 | 580 | 583 | 570 | 571 | 4,700 | 571 |
| 2024-04-19 | 599 | 599 | 565 | 580 | 11,600 | 580 |
| 2024-04-18 | 589 | 595 | 589 | 595 | 2,400 | 595 |
| 2024-04-17 | 592 | 594 | 589 | 590 | 2,600 | 590 |
| 2024-04-16 | 610 | 612 | 592 | 593 | 14,400 | 593 |
| 2024-04-15 | 607 | 620 | 607 | 610 | 5,100 | 610 |
| 2024-04-12 | 627 | 630 | 622 | 623 | 7,200 | 623 |
| 2024-04-11 | 610 | 633 | 606 | 624 | 30,700 | 624 |
| 2024-04-10 | 600 | 626 | 600 | 607 | 10,700 | 607 |
| 2024-04-09 | 601 | 601 | 596 | 599 | 4,100 | 599 |
| 2024-04-08 | 597 | 601 | 589 | 601 | 10,000 | 601 |
| 2024-04-05 | 592 | 595 | 586 | 594 | 5,200 | 594 |
| 2024-04-04 | 578 | 595 | 575 | 591 | 9,000 | 591 |
| 2024-04-03 | 581 | 582 | 574 | 582 | 10,300 | 582 |
| 2024-04-02 | 592 | 592 | 576 | 580 | 5,700 | 580 |
| 2024-04-01 | 610 | 618 | 563 | 592 | 60,100 | 592 |
| 2024-03-29 | 642 | 658 | 619 | 620 | 55,900 | 620 |
| 2024-03-28 | 582 | 691 | 582 | 652 | 184,000 | 652 |
| 2024-03-27 | 718 | 732 | 605 | 605 | 225,500 | 605 |
| 2024-03-26 | 570 | 663 | 565 | 663 | 171,000 | 663 |
| 2024-03-25 | 550 | 573 | 547 | 563 | 40,800 | 563 |
| 2024-03-22 | 541 | 547 | 540 | 547 | 6,500 | 547 |
| 2024-03-21 | 540 | 542 | 535 | 541 | 5,500 | 541 |
| 2024-03-19 | 539 | 539 | 537 | 538 | 1,300 | 538 |
| 2024-03-18 | 535 | 539 | 533 | 537 | 6,700 | 537 |
| 2024-03-15 | 532 | 541 | 532 | 541 | 900 | 541 |
| 2024-03-14 | 533 | 537 | 532 | 532 | 1,800 | 532 |
| 2024-03-13 | 534 | 537 | 533 | 533 | 1,800 | 533 |
| 2024-03-12 | 537 | 537 | 533 | 533 | 5,400 | 533 |
| 2024-03-11 | 539 | 543 | 537 | 537 | 3,500 | 537 |
| 2024-03-08 | 542 | 549 | 537 | 539 | 7,300 | 539 |
| 2024-03-07 | 533 | 540 | 532 | 536 | 10,200 | 536 |
| 2024-03-06 | 532 | 536 | 529 | 536 | 3,500 | 536 |
| 2024-03-05 | 530 | 530 | 527 | 529 | 2,300 | 529 |
| 2024-03-04 | 528 | 530 | 527 | 529 | 4,600 | 529 |
| 2024-03-01 | 528 | 530 | 525 | 528 | 5,300 | 528 |
| 2024-02-29 | 526 | 531 | 526 | 529 | 4,900 | 529 |
| 2024-02-28 | 529 | 531 | 526 | 530 | 4,600 | 530 |
| 2024-02-27 | 528 | 537 | 527 | 528 | 2,800 | 528 |
| 2024-02-26 | 525 | 528 | 525 | 528 | 5,100 | 528 |
| 2024-02-22 | 526 | 526 | 525 | 525 | 3,400 | 525 |
| 2024-02-21 | 532 | 536 | 525 | 525 | 6,700 | 525 |
| 2024-02-20 | 535 | 537 | 532 | 532 | 3,300 | 532 |
| 2024-02-19 | 525 | 535 | 525 | 535 | 10,300 | 535 |
| 2024-02-16 | 517 | 527 | 515 | 525 | 7,900 | 525 |
| 2024-02-15 | 525 | 537 | 511 | 513 | 13,800 | 513 |
| 2024-02-14 | 536 | 548 | 525 | 525 | 9,800 | 525 |
| 2024-02-13 | 531 | 549 | 527 | 538 | 16,600 | 538 |
| 2024-02-09 | 536 | 633 | 529 | 529 | 263,200 | 529 |
| 2024-02-08 | 535 | 536 | 535 | 536 | 200 | 536 |
| 2024-02-07 | 536 | 536 | 530 | 533 | 1,900 | 533 |
| 2024-02-06 | 537 | 540 | 537 | 537 | 800 | 537 |
| 2024-02-05 | 540 | 540 | 537 | 540 | 5,600 | 540 |
| 2024-02-02 | 544 | 545 | 530 | 537 | 6,400 | 537 |
| 2024-02-01 | 535 | 544 | 532 | 544 | 11,300 | 544 |
| 2024-01-31 | 534 | 541 | 534 | 540 | 5,400 | 540 |
| 2024-01-30 | 535 | 541 | 533 | 533 | 10,500 | 533 |
| 2024-01-29 | 532 | 540 | 532 | 535 | 4,900 | 535 |
| 2024-01-26 | 540 | 542 | 532 | 532 | 7,200 | 532 |
| 2024-01-25 | 538 | 539 | 535 | 539 | 1,600 | 539 |
| 2024-01-24 | 538 | 538 | 536 | 536 | 1,300 | 536 |
| 2024-01-23 | 539 | 539 | 535 | 536 | 2,800 | 536 |
| 2024-01-22 | 543 | 548 | 536 | 539 | 3,200 | 539 |
| 2024-01-19 | 531 | 550 | 529 | 543 | 12,700 | 543 |
| 2024-01-18 | 531 | 532 | 531 | 532 | 7,000 | 532 |
| 2024-01-17 | 535 | 538 | 531 | 532 | 3,000 | 532 |
| 2024-01-16 | 534 | 537 | 532 | 537 | 1,600 | 537 |
| 2024-01-15 | 532 | 532 | 529 | 532 | 2,300 | 532 |
| 2024-01-12 | 532 | 534 | 527 | 534 | 2,200 | 534 |
| 2024-01-11 | 535 | 539 | 529 | 529 | 8,800 | 529 |
| 2024-01-10 | 532 | 537 | 526 | 537 | 4,100 | 537 |
| 2024-01-09 | 530 | 532 | 530 | 532 | 4,400 | 532 |
| 2024-01-05 | 532 | 532 | 526 | 530 | 4,500 | 530 |
| 2024-01-04 | 518 | 530 | 516 | 530 | 6,600 | 530 |
分割・併合履歴 ： なし
