4365 松本油脂製薬(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
2024-07-19---17,700-17,700
2024-07-18---17,700-17,700
2024-07-17---17,700-17,700
2024-07-1617,70017,70017,70017,70010017,700
2024-07-1217,70018,00017,70018,00040018,000
2024-07-1117,70017,70017,70017,70020017,700
2024-07-1017,80017,80017,70017,70020017,700
2024-07-09---17,750-17,750
2024-07-0817,65017,75017,65017,75030017,750
2024-07-0517,50017,50017,50017,50010017,500
2024-07-0417,50017,50017,50017,50010017,500
2024-07-0317,33017,36017,32017,32030017,320
2024-07-0217,66017,66017,34017,36070017,360
2024-07-0117,69017,69017,43017,43020017,430
2024-06-2817,59017,59017,56017,57050017,570
2024-06-2717,70017,70017,48017,48030017,480
2024-06-26---17,300-17,300
2024-06-2517,30017,30017,30017,30030017,300
2024-06-2417,68017,68017,29017,29020017,290
2024-06-21---17,280-17,280
2024-06-2017,21017,28017,21017,28020017,280
2024-06-19---17,240-17,240
2024-06-1817,21017,24017,21017,24030017,240
2024-06-1717,50017,53017,50017,53030017,530
2024-06-1417,49017,49017,49017,49010017,490
2024-06-1317,40017,40017,25017,25020017,250
2024-06-1217,50017,50017,50017,50020017,500
2024-06-1117,25017,32017,24017,3201,20017,320
2024-06-1017,60017,60017,60017,60010017,600
2024-06-0717,31017,60017,31017,60030017,600
2024-06-0617,65017,65017,31017,31020017,310
2024-06-0517,70017,70017,65017,65040017,650
2024-06-0417,72017,72017,72017,72030017,720
2024-06-0317,71017,71017,71017,71010017,710
2024-05-31---17,690-17,690
2024-05-3017,90017,90017,69017,69020017,690
2024-05-29---17,800-17,800
2024-05-2818,00018,00017,80017,80020017,800
2024-05-27---18,120-18,120
2024-05-2418,12018,12018,12018,12010018,120
2024-05-2317,80018,19017,80018,19020018,190
2024-05-2217,50017,78017,50017,78020017,780
2024-05-21---17,500-17,500
2024-05-2017,49017,50017,49017,50040017,500
2024-05-1717,25017,25017,15017,15020017,150
2024-05-1617,32017,32017,31017,31030017,310
2024-05-1517,49017,49017,49017,49040017,490
2024-05-1417,09017,49017,09017,49020017,490
2024-05-13---17,490-17,490
2024-05-1017,48017,49017,48017,49020017,490
2024-05-09---17,460-17,460
2024-05-0817,46017,46017,46017,46010017,460
2024-05-0717,01017,47017,01017,43060017,430
2024-05-0217,28017,28017,01017,01030017,010
2024-05-01---17,300-17,300
2024-04-3017,37017,40017,20017,30070017,300
2024-04-2617,40017,69017,36017,69030017,690
2024-04-2517,29017,29017,25017,26070017,260
2024-04-2417,25017,25016,60017,25080017,250
2024-04-2317,36017,36017,36017,36010017,360
2024-04-2216,56016,56016,56016,56020016,560
2024-04-1916,91017,13016,55016,65090016,650
2024-04-18---16,910-16,910
2024-04-1716,90016,91016,90016,9101,30016,910
2024-04-16---16,900-16,900
2024-04-15---16,900-16,900
2024-04-1216,66016,90016,66016,90070016,900
2024-04-1116,73016,77016,51016,6101,00016,610
2024-04-10---17,130-17,130
2024-04-09---17,130-17,130
2024-04-0817,00017,13017,00017,13020017,130
2024-04-0517,27017,50016,23016,9302,30016,930
2024-04-0417,67017,67017,67017,67020017,670
2024-04-0317,59017,67017,50017,6701,10017,670
2024-04-0217,99017,99017,99017,99010017,990
2024-04-0118,00018,00017,98017,98030017,980
2024-03-2917,70018,05017,68017,80090017,800
2024-03-2818,15018,15017,71017,7101,30017,710
2024-03-27---18,500-18,500
2024-03-26---18,500-18,500
2024-03-2518,10018,50018,10018,50020018,500
2024-03-2218,51018,78018,50018,5001,70018,500
2024-03-2118,70018,70018,30018,3001,90018,300
2024-03-19---18,300-18,300
2024-03-1818,10018,31017,90018,30080018,300
2024-03-1517,62018,10017,62018,10030018,100
2024-03-1418,00018,00017,69017,74040017,740
2024-03-1318,40018,40018,02018,08090018,080
2024-03-1218,30018,55018,05018,55050018,550
2024-03-1118,72018,72018,70018,70080018,700
2024-03-0819,00019,17018,78018,78040018,780
2024-03-0719,01019,20019,00019,00030019,000
2024-03-0619,01019,67019,01019,20050019,200
2024-03-0519,22019,22019,22019,22020019,220
2024-03-0419,00019,22019,00019,22030019,220
2024-03-01---19,000-19,000
2024-02-29---19,000-19,000
2024-02-28---19,000-19,000
2024-02-2719,00019,55018,99019,0002,20019,000
2024-02-2617,86019,28017,86019,2801,10019,280
2024-02-2218,01018,01017,81018,01040018,010
2024-02-21---17,210-17,210
2024-02-20---17,210-17,210
2024-02-19---17,210-17,210
2024-02-1617,50017,50017,12017,21050017,210
2024-02-1516,83017,28016,63017,1101,50017,110
2024-02-1417,29017,29017,23017,23020017,230
2024-02-1317,14017,14017,00017,00030017,000
2024-02-0917,29017,29017,29017,29020017,290
2024-02-0817,15017,15017,00017,00020017,000
2024-02-0717,62017,62016,60016,7501,40016,750
2024-02-06---17,620-17,620
2024-02-0517,51017,62017,51017,62030017,620
2024-02-0217,63017,66017,44017,51040017,510
2024-02-0117,40018,20017,40017,6301,00017,630
2024-01-3117,30017,70017,30017,38070017,380
2024-01-30---16,500-16,500
2024-01-2916,25016,50016,25016,50070016,500
2024-01-2616,20016,20016,20016,20020016,200
2024-01-25---16,100-16,100
2024-01-2416,08016,13016,08016,10050016,100
2024-01-2315,94016,08015,94016,08070016,080
2024-01-2215,62015,77015,62015,77040015,770
2024-01-1915,41015,75015,41015,75020015,750
2024-01-18---15,370-15,370
2024-01-1715,37015,37015,37015,37010015,370
2024-01-16---15,340-15,340
2024-01-1515,57015,57015,13015,34070015,340
2024-01-1215,05015,57015,05015,57090015,570
2024-01-1115,15015,15015,15015,15020015,150
2024-01-1015,03015,10015,00015,10040015,100
2024-01-0914,85015,03014,85015,03040015,030
2024-01-0514,80014,85014,80014,85040014,850
2024-01-0414,80014,85014,73014,80080014,800

分割・併合履歴 : [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株