4362 日本精化(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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,674 | 2,674 | 2,510 | 2,531 | 20,600 | 2,531 |
2024-03-27 | 2,652 | 2,685 | 2,652 | 2,675 | 33,100 | 2,675 |
2024-03-26 | 2,621 | 2,654 | 2,621 | 2,632 | 12,900 | 2,632 |
2024-03-25 | 2,675 | 2,714 | 2,639 | 2,648 | 13,700 | 2,648 |
2024-03-22 | 2,700 | 2,721 | 2,665 | 2,687 | 16,200 | 2,687 |
2024-03-21 | 2,659 | 2,705 | 2,659 | 2,681 | 21,300 | 2,681 |
2024-03-19 | 2,640 | 2,645 | 2,595 | 2,635 | 11,800 | 2,635 |
2024-03-18 | 2,649 | 2,680 | 2,645 | 2,656 | 17,600 | 2,656 |
2024-03-15 | 2,660 | 2,663 | 2,626 | 2,648 | 9,600 | 2,648 |
2024-03-14 | 2,643 | 2,664 | 2,621 | 2,660 | 13,300 | 2,660 |
2024-03-13 | 2,683 | 2,683 | 2,609 | 2,623 | 12,600 | 2,623 |
2024-03-12 | 2,656 | 2,656 | 2,595 | 2,649 | 10,500 | 2,649 |
2024-03-11 | 2,640 | 2,675 | 2,623 | 2,666 | 8,900 | 2,666 |
2024-03-08 | 2,638 | 2,695 | 2,638 | 2,676 | 22,500 | 2,676 |
2024-03-07 | 2,681 | 2,681 | 2,651 | 2,674 | 7,000 | 2,674 |
2024-03-06 | 2,674 | 2,702 | 2,644 | 2,670 | 17,200 | 2,670 |
2024-03-05 | 2,620 | 2,680 | 2,620 | 2,675 | 9,500 | 2,675 |
2024-03-04 | 2,663 | 2,664 | 2,618 | 2,632 | 10,400 | 2,632 |
2024-03-01 | 2,639 | 2,659 | 2,612 | 2,659 | 10,100 | 2,659 |
2024-02-29 | 2,650 | 2,650 | 2,587 | 2,613 | 12,200 | 2,613 |
2024-02-28 | 2,660 | 2,717 | 2,650 | 2,666 | 33,500 | 2,666 |
2024-02-27 | 2,607 | 2,676 | 2,600 | 2,660 | 23,100 | 2,660 |
2024-02-26 | 2,618 | 2,657 | 2,594 | 2,614 | 13,300 | 2,614 |
2024-02-22 | 2,634 | 2,634 | 2,586 | 2,606 | 11,900 | 2,606 |
2024-02-21 | 2,624 | 2,629 | 2,585 | 2,617 | 13,700 | 2,617 |
2024-02-20 | 2,639 | 2,660 | 2,619 | 2,635 | 11,800 | 2,635 |
2024-02-19 | 2,651 | 2,653 | 2,613 | 2,647 | 11,600 | 2,647 |
2024-02-16 | 2,680 | 2,685 | 2,654 | 2,669 | 15,900 | 2,669 |
2024-02-15 | 2,679 | 2,694 | 2,635 | 2,650 | 12,700 | 2,650 |
2024-02-14 | 2,726 | 2,726 | 2,651 | 2,659 | 18,400 | 2,659 |
2024-02-13 | 2,758 | 2,771 | 2,736 | 2,751 | 21,600 | 2,751 |
2024-02-09 | 2,769 | 2,794 | 2,743 | 2,758 | 12,100 | 2,758 |
2024-02-08 | 2,849 | 2,849 | 2,744 | 2,783 | 16,700 | 2,783 |
2024-02-07 | 2,856 | 2,864 | 2,826 | 2,831 | 10,800 | 2,831 |
2024-02-06 | 2,776 | 2,853 | 2,766 | 2,847 | 15,600 | 2,847 |
2024-02-05 | 2,749 | 2,787 | 2,720 | 2,784 | 21,200 | 2,784 |
2024-02-02 | 2,803 | 2,819 | 2,776 | 2,776 | 13,100 | 2,776 |
2024-02-01 | 2,925 | 2,948 | 2,780 | 2,799 | 29,500 | 2,799 |
2024-01-31 | 2,935 | 2,961 | 2,887 | 2,927 | 50,300 | 2,927 |
2024-01-30 | 3,110 | 3,140 | 2,999 | 3,005 | 35,700 | 3,005 |
2024-01-29 | 3,140 | 3,140 | 3,105 | 3,105 | 8,800 | 3,105 |
2024-01-26 | 3,100 | 3,125 | 3,065 | 3,105 | 13,300 | 3,105 |
2024-01-25 | 3,005 | 3,160 | 3,005 | 3,115 | 20,100 | 3,115 |
2024-01-24 | 3,010 | 3,020 | 2,992 | 3,005 | 15,500 | 3,005 |
2024-01-23 | 3,015 | 3,060 | 2,999 | 3,010 | 20,100 | 3,010 |
2024-01-22 | 3,045 | 3,065 | 3,025 | 3,045 | 17,100 | 3,045 |
2024-01-19 | 3,000 | 3,025 | 2,987 | 3,015 | 7,300 | 3,015 |
2024-01-18 | 3,005 | 3,025 | 3,000 | 3,015 | 11,500 | 3,015 |
2024-01-17 | 3,010 | 3,045 | 2,996 | 3,000 | 24,000 | 3,000 |
2024-01-16 | 3,025 | 3,045 | 2,997 | 3,010 | 14,200 | 3,010 |
2024-01-15 | 3,030 | 3,080 | 3,030 | 3,050 | 19,100 | 3,050 |
2024-01-12 | 3,080 | 3,110 | 3,025 | 3,050 | 14,900 | 3,050 |
2024-01-11 | 3,090 | 3,110 | 3,070 | 3,100 | 20,400 | 3,100 |
2024-01-10 | 3,080 | 3,100 | 3,045 | 3,075 | 19,500 | 3,075 |
2024-01-09 | 3,150 | 3,170 | 3,050 | 3,070 | 18,900 | 3,070 |
2024-01-05 | 3,075 | 3,140 | 3,065 | 3,110 | 11,100 | 3,110 |
2024-01-04 | 3,080 | 3,095 | 3,050 | 3,070 | 15,200 | 3,070 |
分割・併合履歴 : [1987-03-27]1株→1.04株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-03-28]1株→1.1株