4362 日本精化(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 2,261 | 2,294 | 2,253 | 2,286 | 8,900 | 2,286 |
2025-02-12 | 2,265 | 2,265 | 2,240 | 2,240 | 6,500 | 2,240 |
2025-02-10 | 2,270 | 2,270 | 2,241 | 2,244 | 9,200 | 2,244 |
2025-02-07 | 2,292 | 2,312 | 2,276 | 2,276 | 11,600 | 2,276 |
2025-02-06 | 2,260 | 2,292 | 2,260 | 2,292 | 9,700 | 2,292 |
2025-02-05 | 2,261 | 2,269 | 2,246 | 2,250 | 12,700 | 2,250 |
2025-02-04 | 2,284 | 2,284 | 2,239 | 2,239 | 13,400 | 2,239 |
2025-02-03 | 2,270 | 2,270 | 2,234 | 2,234 | 16,600 | 2,234 |
2025-01-31 | 2,282 | 2,282 | 2,252 | 2,260 | 6,600 | 2,260 |
2025-01-30 | 2,300 | 2,311 | 2,257 | 2,280 | 37,000 | 2,280 |
2025-01-29 | 2,319 | 2,320 | 2,270 | 2,292 | 29,400 | 2,292 |
2025-01-28 | 2,286 | 2,303 | 2,251 | 2,284 | 19,200 | 2,284 |
2025-01-27 | 2,283 | 2,307 | 2,269 | 2,286 | 15,200 | 2,286 |
2025-01-24 | 2,228 | 2,268 | 2,228 | 2,267 | 10,000 | 2,267 |
2025-01-23 | 2,230 | 2,230 | 2,210 | 2,224 | 11,100 | 2,224 |
2025-01-22 | 2,250 | 2,266 | 2,229 | 2,245 | 11,200 | 2,245 |
2025-01-21 | 2,221 | 2,234 | 2,205 | 2,227 | 8,800 | 2,227 |
2025-01-20 | 2,235 | 2,247 | 2,219 | 2,227 | 7,100 | 2,227 |
2025-01-17 | 2,257 | 2,257 | 2,225 | 2,239 | 17,800 | 2,239 |
2025-01-16 | 2,225 | 2,277 | 2,218 | 2,257 | 19,600 | 2,257 |
2025-01-15 | 2,229 | 2,269 | 2,211 | 2,221 | 14,700 | 2,221 |
2025-01-14 | 2,270 | 2,273 | 2,200 | 2,229 | 14,600 | 2,229 |
2025-01-10 | 2,265 | 2,285 | 2,245 | 2,281 | 18,000 | 2,281 |
2025-01-09 | 2,280 | 2,309 | 2,277 | 2,285 | 11,200 | 2,285 |
2025-01-08 | 2,298 | 2,300 | 2,278 | 2,278 | 8,800 | 2,278 |
2025-01-07 | 2,331 | 2,331 | 2,291 | 2,301 | 13,100 | 2,301 |
2025-01-06 | 2,374 | 2,378 | 2,310 | 2,310 | 12,600 | 2,310 |
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