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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 615 | 637 | 589 | 595 | 40,000 | 595 |
| 2024-12-27 | 623 | 640 | 600 | 605 | 55,100 | 605 |
| 2024-12-26 | 550 | 594 | 549 | 589 | 19,100 | 589 |
| 2024-12-25 | 542 | 551 | 541 | 551 | 8,100 | 551 |
| 2024-12-24 | 549 | 551 | 532 | 546 | 6,100 | 546 |
| 2024-12-23 | 533 | 548 | 530 | 548 | 10,200 | 548 |
| 2024-12-20 | 525 | 533 | 525 | 533 | 6,200 | 533 |
| 2024-12-19 | 537 | 537 | 523 | 524 | 9,800 | 524 |
| 2024-12-18 | 567 | 567 | 530 | 536 | 15,200 | 536 |
| 2024-12-17 | 574 | 574 | 561 | 565 | 6,500 | 565 |
| 2024-12-16 | 575 | 576 | 570 | 576 | 6,000 | 576 |
| 2024-12-13 | 593 | 594 | 573 | 574 | 7,500 | 574 |
| 2024-12-12 | 576 | 580 | 575 | 575 | 3,400 | 575 |
| 2024-12-11 | 578 | 589 | 575 | 575 | 2,200 | 575 |
| 2024-12-10 | 593 | 600 | 572 | 579 | 18,600 | 579 |
| 2024-12-09 | 604 | 604 | 586 | 593 | 14,600 | 593 |
| 2024-12-06 | 587 | 606 | 571 | 586 | 66,100 | 586 |
| 2024-12-05 | 511 | 560 | 510 | 557 | 24,300 | 557 |
| 2024-12-04 | 512 | 512 | 509 | 509 | 4,000 | 509 |
| 2024-12-03 | 515 | 515 | 511 | 512 | 10,100 | 512 |
| 2024-12-02 | 524 | 524 | 515 | 515 | 2,000 | 515 |
| 2024-11-29 | 517 | 522 | 517 | 518 | 1,600 | 518 |
| 2024-11-28 | 538 | 538 | 514 | 517 | 7,000 | 517 |
| 2024-11-27 | 520 | 555 | 520 | 538 | 23,700 | 538 |
| 2024-11-26 | 516 | 520 | 509 | 520 | 11,000 | 520 |
| 2024-11-25 | 509 | 511 | 508 | 508 | 5,600 | 508 |
| 2024-11-22 | 506 | 506 | 504 | 505 | 1,600 | 505 |
| 2024-11-21 | 510 | 510 | 506 | 506 | 1,900 | 506 |
| 2024-11-20 | 510 | 517 | 508 | 508 | 1,800 | 508 |
| 2024-11-19 | 515 | 517 | 508 | 513 | 2,200 | 513 |
| 2024-11-18 | 502 | 505 | 499 | 504 | 2,800 | 504 |
| 2024-11-15 | 500 | 505 | 500 | 504 | 3,000 | 504 |
| 2024-11-14 | 502 | 508 | 493 | 508 | 27,600 | 508 |
| 2024-11-13 | 526 | 527 | 517 | 518 | 4,700 | 518 |
| 2024-11-12 | 526 | 526 | 516 | 525 | 4,200 | 525 |
| 2024-11-11 | 520 | 521 | 515 | 521 | 3,300 | 521 |
| 2024-11-08 | 516 | 541 | 516 | 522 | 9,700 | 522 |
| 2024-11-07 | 528 | 531 | 518 | 521 | 4,500 | 521 |
| 2024-11-06 | 523 | 528 | 523 | 525 | 1,000 | 525 |
| 2024-11-05 | 519 | 538 | 514 | 538 | 8,500 | 538 |
| 2024-11-01 | 516 | 530 | 512 | 526 | 4,600 | 526 |
| 2024-10-31 | 516 | 518 | 516 | 516 | 1,200 | 516 |
| 2024-10-30 | 517 | 520 | 514 | 517 | 3,400 | 517 |
| 2024-10-29 | 514 | 525 | 513 | 517 | 3,900 | 517 |
| 2024-10-28 | 516 | 520 | 513 | 519 | 4,700 | 519 |
| 2024-10-25 | 524 | 529 | 518 | 518 | 2,600 | 518 |
| 2024-10-24 | 520 | 524 | 517 | 524 | 2,100 | 524 |
| 2024-10-23 | 531 | 535 | 521 | 522 | 6,600 | 522 |
| 2024-10-22 | 553 | 553 | 529 | 535 | 11,700 | 535 |
| 2024-10-21 | 538 | 563 | 531 | 540 | 25,100 | 540 |
| 2024-10-18 | 577 | 581 | 530 | 542 | 148,400 | 542 |
| 2024-10-17 | 511 | 613 | 510 | 613 | 82,800 | 613 |
| 2024-10-16 | 513 | 515 | 510 | 513 | 3,800 | 513 |
| 2024-10-15 | 516 | 517 | 512 | 512 | 1,300 | 512 |
| 2024-10-11 | 516 | 516 | 511 | 511 | 800 | 511 |
| 2024-10-10 | 517 | 517 | 511 | 516 | 2,800 | 516 |
| 2024-10-09 | 516 | 517 | 512 | 517 | 1,500 | 517 |
| 2024-10-08 | 520 | 520 | 517 | 518 | 2,300 | 518 |
| 2024-10-07 | 518 | 519 | 517 | 519 | 1,600 | 519 |
| 2024-10-04 | 519 | 522 | 518 | 518 | 1,900 | 518 |
| 2024-10-03 | 527 | 527 | 520 | 522 | 700 | 522 |
| 2024-10-02 | 517 | 523 | 516 | 522 | 3,100 | 522 |
| 2024-10-01 | 515 | 527 | 515 | 519 | 3,500 | 519 |
| 2024-09-30 | 510 | 513 | 508 | 511 | 4,500 | 511 |
| 2024-09-27 | 515 | 521 | 515 | 516 | 4,200 | 516 |
| 2024-09-26 | 535 | 537 | 522 | 522 | 9,300 | 522 |
| 2024-09-25 | 533 | 535 | 529 | 535 | 1,100 | 535 |
| 2024-09-24 | 530 | 535 | 529 | 533 | 1,700 | 533 |
| 2024-09-20 | 519 | 538 | 519 | 530 | 5,500 | 530 |
| 2024-09-19 | 512 | 525 | 512 | 519 | 3,800 | 519 |
| 2024-09-18 | 508 | 510 | 508 | 509 | 600 | 509 |
| 2024-09-17 | 533 | 533 | 506 | 507 | 8,400 | 507 |
| 2024-09-13 | 521 | 521 | 517 | 517 | 700 | 517 |
| 2024-09-12 | 512 | 540 | 512 | 520 | 3,000 | 520 |
| 2024-09-11 | 529 | 529 | 504 | 510 | 3,700 | 510 |
| 2024-09-10 | 519 | 540 | 519 | 524 | 6,300 | 524 |
| 2024-09-09 | 500 | 519 | 495 | 517 | 11,800 | 517 |
| 2024-09-06 | 528 | 528 | 512 | 514 | 6,500 | 514 |
| 2024-09-05 | 531 | 531 | 526 | 526 | 2,200 | 526 |
| 2024-09-04 | 533 | 533 | 525 | 530 | 8,200 | 530 |
| 2024-09-03 | 555 | 556 | 535 | 543 | 7,900 | 543 |
| 2024-09-02 | 549 | 560 | 548 | 555 | 4,400 | 555 |
| 2024-08-30 | 549 | 554 | 548 | 548 | 3,500 | 548 |
| 2024-08-29 | 542 | 567 | 541 | 553 | 6,500 | 553 |
| 2024-08-28 | 541 | 541 | 535 | 535 | 3,100 | 535 |
| 2024-08-27 | 533 | 541 | 533 | 541 | 2,800 | 541 |
| 2024-08-26 | 535 | 535 | 529 | 533 | 6,300 | 533 |
| 2024-08-23 | 536 | 539 | 535 | 535 | 5,600 | 535 |
| 2024-08-22 | 532 | 535 | 530 | 531 | 4,500 | 531 |
| 2024-08-21 | 541 | 541 | 529 | 533 | 13,800 | 533 |
| 2024-08-20 | 534 | 550 | 533 | 541 | 4,800 | 541 |
| 2024-08-19 | 543 | 543 | 533 | 533 | 8,100 | 533 |
| 2024-08-16 | 540 | 546 | 533 | 546 | 5,500 | 546 |
| 2024-08-15 | 538 | 539 | 533 | 537 | 1,100 | 537 |
| 2024-08-14 | 529 | 536 | 527 | 536 | 4,200 | 536 |
| 2024-08-13 | 530 | 550 | 530 | 538 | 7,300 | 538 |
| 2024-08-09 | 542 | 558 | 542 | 550 | 4,600 | 550 |
| 2024-08-08 | 532 | 555 | 532 | 552 | 9,400 | 552 |
| 2024-08-07 | 510 | 546 | 510 | 542 | 12,100 | 542 |
| 2024-08-06 | 500 | 535 | 500 | 528 | 7,600 | 528 |
| 2024-08-05 | 521 | 549 | 470 | 481 | 31,200 | 481 |
| 2024-08-02 | 580 | 580 | 545 | 553 | 38,100 | 553 |
| 2024-08-01 | 604 | 604 | 591 | 592 | 4,200 | 592 |
| 2024-07-31 | 609 | 611 | 604 | 604 | 1,800 | 604 |
| 2024-07-30 | 602 | 612 | 602 | 605 | 5,500 | 605 |
| 2024-07-29 | 600 | 602 | 599 | 602 | 2,400 | 602 |
| 2024-07-26 | 601 | 601 | 585 | 592 | 10,700 | 592 |
| 2024-07-25 | 600 | 601 | 590 | 593 | 9,100 | 593 |
| 2024-07-24 | 612 | 612 | 603 | 604 | 8,200 | 604 |
| 2024-07-23 | 605 | 617 | 605 | 612 | 8,900 | 612 |
| 2024-07-22 | 608 | 614 | 599 | 606 | 10,800 | 606 |
| 2024-07-19 | 624 | 625 | 605 | 611 | 24,300 | 611 |
| 2024-07-18 | 625 | 642 | 625 | 625 | 11,900 | 625 |
| 2024-07-17 | 622 | 634 | 619 | 630 | 15,200 | 630 |
| 2024-07-16 | 614 | 624 | 614 | 615 | 8,900 | 615 |
| 2024-07-12 | 618 | 627 | 618 | 623 | 7,300 | 623 |
| 2024-07-11 | 614 | 622 | 611 | 618 | 7,000 | 618 |
| 2024-07-10 | 622 | 632 | 615 | 616 | 29,200 | 616 |
| 2024-07-09 | 600 | 639 | 600 | 607 | 44,300 | 607 |
| 2024-07-08 | 637 | 637 | 609 | 610 | 26,500 | 610 |
| 2024-07-05 | 640 | 645 | 632 | 632 | 21,900 | 632 |
| 2024-07-04 | 640 | 647 | 637 | 638 | 10,500 | 638 |
| 2024-07-03 | 652 | 653 | 641 | 642 | 20,900 | 642 |
| 2024-07-02 | 672 | 680 | 645 | 646 | 54,500 | 646 |
| 2024-07-01 | 688 | 696 | 650 | 673 | 32,300 | 673 |
| 2024-06-28 | 720 | 720 | 687 | 687 | 47,600 | 687 |
| 2024-06-27 | 700 | 735 | 681 | 700 | 77,200 | 700 |
| 2024-06-26 | 744 | 749 | 700 | 700 | 142,700 | 700 |
| 2024-06-25 | 720 | 779 | 678 | 750 | 686,700 | 750 |
| 2024-06-24 | 618 | 716 | 610 | 716 | 283,300 | 716 |
| 2024-06-21 | 617 | 623 | 614 | 616 | 5,100 | 616 |
| 2024-06-20 | 619 | 625 | 611 | 616 | 7,700 | 616 |
| 2024-06-19 | 622 | 623 | 610 | 610 | 7,300 | 610 |
| 2024-06-18 | 624 | 625 | 612 | 620 | 5,700 | 620 |
| 2024-06-17 | 631 | 635 | 610 | 614 | 13,900 | 614 |
| 2024-06-14 | 635 | 635 | 611 | 630 | 18,300 | 630 |
| 2024-06-13 | 635 | 643 | 620 | 630 | 27,000 | 630 |
| 2024-06-12 | 605 | 640 | 604 | 633 | 45,400 | 633 |
| 2024-06-11 | 613 | 668 | 612 | 633 | 94,200 | 633 |
| 2024-06-10 | 600 | 615 | 600 | 612 | 11,600 | 612 |
| 2024-06-07 | 596 | 596 | 592 | 592 | 400 | 592 |
| 2024-06-06 | 598 | 605 | 593 | 593 | 7,000 | 593 |
| 2024-06-05 | 600 | 600 | 596 | 598 | 2,200 | 598 |
| 2024-06-04 | 599 | 600 | 594 | 600 | 3,000 | 600 |
| 2024-06-03 | 605 | 609 | 597 | 597 | 4,900 | 597 |
| 2024-05-31 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2024-05-30 | 590 | 593 | 581 | 590 | 4,300 | 590 |
| 2024-05-29 | 593 | 597 | 575 | 585 | 7,300 | 585 |
| 2024-05-28 | 590 | 598 | 581 | 584 | 6,900 | 584 |
| 2024-05-27 | 598 | 599 | 575 | 590 | 5,400 | 590 |
| 2024-05-24 | 580 | 595 | 570 | 590 | 8,900 | 590 |
| 2024-05-23 | 594 | 597 | 576 | 582 | 22,300 | 582 |
| 2024-05-22 | 580 | 595 | 572 | 588 | 20,000 | 588 |
| 2024-05-21 | 550 | 580 | 546 | 567 | 7,800 | 567 |
| 2024-05-20 | 547 | 547 | 544 | 545 | 2,200 | 545 |
| 2024-05-17 | 536 | 545 | 536 | 539 | 2,300 | 539 |
| 2024-05-16 | 548 | 548 | 532 | 537 | 6,800 | 537 |
| 2024-05-15 | 560 | 560 | 547 | 550 | 5,400 | 550 |
| 2024-05-14 | 566 | 566 | 559 | 561 | 1,700 | 561 |
| 2024-05-13 | 571 | 572 | 559 | 566 | 4,100 | 566 |
| 2024-05-10 | 561 | 575 | 560 | 561 | 4,300 | 561 |
| 2024-05-09 | 566 | 566 | 560 | 560 | 400 | 560 |
| 2024-05-08 | 575 | 575 | 561 | 561 | 2,400 | 561 |
| 2024-05-07 | 575 | 579 | 560 | 573 | 4,700 | 573 |
| 2024-05-02 | 575 | 575 | 574 | 575 | 400 | 575 |
| 2024-05-01 | 573 | 573 | 568 | 568 | 900 | 568 |
| 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