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
2024-07-161,5391,5391,5241,5242,0001,524
2024-07-121,4931,5371,4931,5351,5001,535
2024-07-111,5011,5011,4791,4967,8001,496
2024-07-101,5211,5211,5001,5042,7001,504
2024-07-091,5251,5311,5211,5213,7001,521
2024-07-081,5561,5651,5251,5257,2001,525
2024-07-051,5921,5921,5551,55515,1001,555
2024-07-041,7121,7191,5651,619123,7001,619
2024-07-031,4781,5151,4761,5127,6001,512
2024-07-021,4561,4781,4401,4781,1001,478
2024-07-011,4711,5201,4581,4585,6001,458
2024-06-281,4491,4681,4491,4681,4001,468
2024-06-271,4451,4451,4341,4451,0001,445
2024-06-261,4301,4501,4301,4421,5001,442
2024-06-251,4131,4181,4111,4181,7001,418
2024-06-241,4151,4151,4061,4111,4001,411
2024-06-211,3581,3851,3581,3851,3001,385
2024-06-201,3511,3581,3281,3588001,358
2024-06-191,3451,3521,3301,3511,4001,351
2024-06-181,3561,3561,3481,3482001,348
2024-06-171,3561,3561,3561,3561001,356
2024-06-141,3341,3341,3341,3344001,334
2024-06-13---1,345-1,345
2024-06-121,3521,3521,3451,3458001,345
2024-06-111,3291,3531,3291,3526001,352
2024-06-101,3281,3351,3281,3352001,335
2024-06-071,3401,3401,3141,3359001,335
2024-06-061,3311,3421,3131,3242,3001,324
2024-06-051,3201,3521,3201,3231,5001,323
2024-06-041,3181,3231,3181,3197001,319
2024-06-031,3351,3351,3011,3182,5001,318
2024-05-311,3271,3711,3271,3497001,349
2024-05-301,3711,3711,3551,3552001,355
2024-05-29---1,341-1,341
2024-05-281,3501,3671,3411,3417001,341
2024-05-271,3531,3651,3501,3533,4001,353
2024-05-241,3831,3831,3831,3834001,383
2024-05-231,3861,3861,3831,3834001,383
2024-05-221,3841,4041,3841,4006001,400
2024-05-211,3961,3971,3821,3901,9001,390
2024-05-201,4001,4001,3961,3965001,396
2024-05-171,3831,4001,3831,4001,0001,400
2024-05-161,4011,4011,4001,4006001,400
2024-05-15---1,417-1,417
2024-05-141,4251,4471,4171,4172,4001,417
2024-05-131,4201,4201,4201,4202001,420
2024-05-101,4201,4201,4201,4201001,420
2024-05-09---1,425-1,425
2024-05-081,4101,4291,4101,4252,0001,425
2024-05-071,4051,4201,4051,4205001,420
2024-05-021,4061,4061,4061,4065001,406
2024-05-011,4041,4151,4041,4158001,415
2024-04-301,4391,4471,4311,4319001,431
2024-04-261,4331,4501,4251,4391,2001,439
2024-04-251,4041,4351,4041,4204001,420
2024-04-241,4211,4391,4011,4047001,404
2024-04-231,4151,4361,4151,4365001,436
2024-04-221,3861,4191,3861,4192,2001,419
2024-04-191,4261,4261,3851,3853,9001,385
2024-04-181,4101,4761,4101,4261,5001,426
2024-04-171,4361,4361,4351,4366001,436
2024-04-161,4501,4501,4211,4288001,428
2024-04-151,4081,4601,4081,4503,9001,450
2024-04-121,4221,4281,4071,4081,7001,408
2024-04-111,4261,4261,4241,4241,9001,424
2024-04-101,4021,4271,4011,4271,5001,427
2024-04-091,4151,4241,4041,4051,6001,405
2024-04-081,4371,4401,4131,4153,0001,415
2024-04-051,4881,4881,4201,4394,1001,439
2024-04-041,5501,5501,4561,47328,8001,473
2024-04-031,4691,5051,4301,50516,5001,505
2024-04-021,4481,4631,4251,4595,1001,459
2024-04-011,4361,4551,4351,4464,4001,446
2024-03-291,4151,4381,4081,4272,5001,427
2024-03-281,4101,4201,3811,4033,8001,403
2024-03-271,3961,4181,3961,4024,6001,402
2024-03-261,4001,4151,3851,3912,7001,391
2024-03-251,3671,4071,3671,3854,0001,385
2024-03-221,3631,4071,3611,3673,7001,367
2024-03-211,3411,3621,3411,3604,1001,360
2024-03-191,3371,3401,3301,3307001,330
2024-03-181,3281,3391,3281,3394,4001,339
2024-03-151,3271,3271,3271,3271001,327
2024-03-141,3241,3241,3181,3181,6001,318
2024-03-131,3251,3301,3221,3258001,325
2024-03-121,3341,3341,3061,3262,1001,326
2024-03-111,3391,3511,3351,3352,3001,335
2024-03-081,3441,3491,3401,3402,1001,340
2024-03-071,3521,3521,3441,3441,6001,344
2024-03-061,3451,3491,3451,3499001,349
2024-03-051,3451,3491,3381,3494001,349
2024-03-041,3451,3501,3381,3491,8001,349
2024-03-011,3451,3451,3311,3401,0001,340
2024-02-291,3431,3451,3321,3451,8001,345
2024-02-281,3251,3481,3251,3437001,343
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