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
2024-05-212,5912,5982,5792,5985,0002,598
2024-05-202,5712,5902,5582,5656,9002,565
2024-05-172,5102,5792,5092,5714,4002,571
2024-05-162,5142,5442,4902,5175,4002,517
2024-05-152,5602,5622,5132,5223,3002,522
2024-05-142,5922,5922,4942,5329,3002,532
2024-05-132,5802,5992,5552,5935,1002,593
2024-05-102,5892,5892,5562,5808,4002,580
2024-05-092,4972,5782,4972,5676,9002,567
2024-05-082,5042,5642,4872,4979,8002,497
2024-05-072,5002,5082,4482,5079,9002,507
2024-05-022,4822,5082,4642,49310,2002,493
2024-05-012,4772,4822,4112,48211,1002,482
2024-04-302,3592,4362,3522,4359,1002,435
2024-04-262,3182,3672,2882,33111,7002,331
2024-04-252,4272,4272,3642,36811,7002,368
2024-04-242,3512,4512,3512,42711,1002,427
2024-04-232,3662,3942,3432,3495,9002,349
2024-04-222,3432,3832,3402,3668,9002,366
2024-04-192,3822,3842,3002,31113,1002,311
2024-04-182,3412,4052,3372,4058,8002,405
2024-04-172,3312,3702,3232,33011,8002,330
2024-04-162,3622,3922,3282,33113,6002,331
2024-04-152,3502,4042,3502,3817,8002,381
2024-04-122,3872,4172,3812,39313,7002,393
2024-04-112,3432,3992,3222,3807,0002,380
2024-04-102,4002,4002,3572,3738,6002,373
2024-04-092,3912,4212,3812,40815,1002,408
2024-04-082,3862,4142,3802,40013,8002,400
2024-04-052,3522,3992,3052,36621,7002,366
2024-04-042,3872,4012,3632,38423,4002,384
2024-04-032,4002,4262,3722,38623,5002,386
2024-04-022,5172,5182,4252,43327,7002,433
2024-04-012,5862,5862,5172,51710,8002,517
2024-03-292,5422,5712,5312,56013,5002,560
2024-03-282,6742,6742,5102,53120,6002,531
2024-03-272,6522,6852,6522,67533,1002,675
2024-03-262,6212,6542,6212,63212,9002,632
2024-03-252,6752,7142,6392,64813,7002,648
2024-03-222,7002,7212,6652,68716,2002,687
2024-03-212,6592,7052,6592,68121,3002,681
2024-03-192,6402,6452,5952,63511,8002,635
2024-03-182,6492,6802,6452,65617,6002,656
2024-03-152,6602,6632,6262,6489,6002,648
2024-03-142,6432,6642,6212,66013,3002,660
2024-03-132,6832,6832,6092,62312,6002,623
2024-03-122,6562,6562,5952,64910,5002,649
2024-03-112,6402,6752,6232,6668,9002,666
2024-03-082,6382,6952,6382,67622,5002,676
2024-03-072,6812,6812,6512,6747,0002,674
2024-03-062,6742,7022,6442,67017,2002,670
2024-03-052,6202,6802,6202,6759,5002,675
2024-03-042,6632,6642,6182,63210,4002,632
2024-03-012,6392,6592,6122,65910,1002,659
2024-02-292,6502,6502,5872,61312,2002,613
2024-02-282,6602,7172,6502,66633,5002,666
2024-02-272,6072,6762,6002,66023,1002,660
2024-02-262,6182,6572,5942,61413,3002,614
2024-02-222,6342,6342,5862,60611,9002,606
2024-02-212,6242,6292,5852,61713,7002,617
2024-02-202,6392,6602,6192,63511,8002,635
2024-02-192,6512,6532,6132,64711,6002,647
2024-02-162,6802,6852,6542,66915,9002,669
2024-02-152,6792,6942,6352,65012,7002,650
2024-02-142,7262,7262,6512,65918,4002,659
2024-02-132,7582,7712,7362,75121,6002,751
2024-02-092,7692,7942,7432,75812,1002,758
2024-02-082,8492,8492,7442,78316,7002,783
2024-02-072,8562,8642,8262,83110,8002,831
2024-02-062,7762,8532,7662,84715,6002,847
2024-02-052,7492,7872,7202,78421,2002,784
2024-02-022,8032,8192,7762,77613,1002,776
2024-02-012,9252,9482,7802,79929,5002,799
2024-01-312,9352,9612,8872,92750,3002,927
2024-01-303,1103,1402,9993,00535,7003,005
2024-01-293,1403,1403,1053,1058,8003,105
2024-01-263,1003,1253,0653,10513,3003,105
2024-01-253,0053,1603,0053,11520,1003,115
2024-01-243,0103,0202,9923,00515,5003,005
2024-01-233,0153,0602,9993,01020,1003,010
2024-01-223,0453,0653,0253,04517,1003,045
2024-01-193,0003,0252,9873,0157,3003,015
2024-01-183,0053,0253,0003,01511,5003,015
2024-01-173,0103,0452,9963,00024,0003,000
2024-01-163,0253,0452,9973,01014,2003,010
2024-01-153,0303,0803,0303,05019,1003,050
2024-01-123,0803,1103,0253,05014,9003,050
2024-01-113,0903,1103,0703,10020,4003,100
2024-01-103,0803,1003,0453,07519,5003,075
2024-01-093,1503,1703,0503,07018,9003,070
2024-01-053,0753,1403,0653,11011,1003,110
2024-01-043,0803,0953,0503,07015,2003,070

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