4361 川口化学工業(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
2024-02-271,3321,3441,3281,3281,7001,328
2024-02-261,3381,3401,3281,3311,3001,331
2024-02-221,3341,3351,3121,3345,0001,334
2024-02-211,3431,3431,3331,3341,0001,334
2024-02-201,3371,3451,3341,3433,7001,343
2024-02-191,3351,3491,3331,3332,1001,333
2024-02-161,3331,3401,3321,3322,6001,332
2024-02-151,3351,3381,3311,3331,5001,333
2024-02-141,3361,3451,3351,3355001,335
2024-02-131,3401,3481,3311,3323,4001,332
2024-02-091,3351,3391,3271,3391,2001,339
2024-02-081,3251,3581,3251,3263,7001,326
2024-02-071,3231,3231,3231,3232001,323
2024-02-061,3301,3311,3271,3273001,327
2024-02-051,3271,3291,3201,3291,6001,329
2024-02-021,3261,3271,3221,3275001,327
2024-02-011,3301,3301,3181,3191,4001,319
2024-01-311,3221,3251,3221,3222,3001,322
2024-01-301,3221,3251,3221,3221,5001,322
2024-01-291,3261,3261,3221,3221,8001,322
2024-01-261,3251,3251,3231,3251,2001,325
2024-01-251,3221,3251,3201,3251,6001,325
2024-01-241,3121,3241,3121,3201,8001,320
2024-01-231,3161,3171,3021,3122,0001,312
2024-01-221,3241,3241,2981,2982,3001,298
2024-01-191,3131,3201,2931,3151,4001,315
2024-01-181,3211,3211,3081,3082,0001,308
2024-01-171,3301,3301,3161,3292,5001,329
2024-01-161,3011,3251,2851,31112,3001,311
2024-01-151,3151,3161,2641,27613,0001,276
2024-01-121,3151,3301,3011,3014,3001,301
2024-01-111,3291,3371,3151,3152,7001,315
2024-01-101,3241,3391,3221,3222,3001,322
2024-01-091,3121,3421,3121,3252,3001,325
2024-01-051,3101,3331,3001,3003,9001,300
2024-01-041,2931,3151,2631,3143,2001,314

分割・併合履歴 : [2018-05-29]1株→0.1株