4367 広栄化学(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
2024-06-212,2982,3202,2952,3202,9002,320
2024-06-202,2872,2972,2872,2976002,297
2024-06-192,2952,2992,2952,2994002,299
2024-06-182,2902,2942,2902,2945002,294
2024-06-172,2852,2952,2852,2856002,285
2024-06-142,2712,2982,2712,2951,5002,295
2024-06-132,2792,3002,2792,2802,2002,280
2024-06-122,2982,2982,2852,2855002,285
2024-06-112,2972,2982,2902,2981,7002,298
2024-06-102,2952,2962,2952,2963002,296
2024-06-072,2782,2942,2782,2945002,294
2024-06-062,2852,2882,2852,2887002,288
2024-06-052,2972,3002,2972,2971,2002,297
2024-06-042,2982,2982,2972,2973002,297
2024-06-032,2972,2992,2882,2881,6002,288
2024-05-312,2762,2882,2762,2884002,288
2024-05-302,2782,2882,2742,2887002,288
2024-05-292,2812,2892,2812,2894002,289
2024-05-282,2902,2912,2812,2817002,281
2024-05-272,2712,2802,2652,2806002,280
2024-05-242,2842,2882,2822,2831,6002,283
2024-05-232,2912,2912,2762,2767002,276
2024-05-222,2842,2972,2832,2835002,283
2024-05-212,3002,3002,2692,2907,9002,290
2024-05-202,2702,2972,2702,2961,4002,296
2024-05-172,2732,2902,2702,2709002,270
2024-05-162,2762,2782,2572,2733,9002,273
2024-05-152,2852,3002,2762,2852,2002,285
2024-05-142,2702,3342,2602,28515,0002,285
2024-05-132,2532,2762,2532,2701,0002,270
2024-05-102,2532,2662,2502,2653,0002,265
2024-05-092,2542,2622,2542,2622002,262
2024-05-082,2552,2642,2542,2542,6002,254
2024-05-072,2672,2672,2482,2546002,254
2024-05-022,2512,2622,2452,2452,1002,245
2024-05-012,2442,2522,2442,2522002,252
2024-04-302,2392,2592,2352,2591,9002,259
2024-04-262,2252,2602,2252,2397,5002,239
2024-04-252,2542,2562,2342,2341,8002,234
2024-04-242,2582,2582,2432,2436,4002,243
2024-04-232,2492,2582,2492,2582002,258
2024-04-222,2332,2492,2332,2485002,248
2024-04-192,2422,2492,2242,2304,5002,230
2024-04-182,2402,2502,2392,2391,8002,239
2024-04-172,2432,2432,2302,2403,1002,240
2024-04-162,2512,2532,2362,2533,4002,253
2024-04-152,2472,2612,2392,2613,3002,261
2024-04-122,2542,2602,2522,2601,4002,260
2024-04-112,2502,2792,2502,2541,3002,254
2024-04-102,2572,2702,2502,2636,9002,263
2024-04-092,2762,2802,2512,2511,5002,251
2024-04-082,2652,2832,2612,2787002,278
2024-04-052,2652,2742,2522,2651,7002,265
2024-04-042,2562,3082,2562,2851,7002,285
2024-04-032,2612,2802,2602,2601,5002,260
2024-04-022,2622,2802,2552,2642,2002,264
2024-04-012,2922,2952,2752,2781,7002,278
2024-03-292,3252,3272,2502,2924,9002,292
2024-03-282,2962,3502,2962,32725,5002,327
2024-03-272,3502,3592,2602,35315,7002,353
2024-03-262,3492,3502,3302,3502,3002,350
2024-03-252,3482,3492,3372,3481,2002,348
2024-03-222,3402,3552,3282,3474,3002,347
2024-03-212,3432,3622,3302,35510,2002,355
2024-03-192,3202,3442,3102,3306,4002,330
2024-03-182,2992,3202,2992,3206,1002,320
2024-03-152,2972,2992,2862,2998002,299
2024-03-142,2982,3002,2812,2991,2002,299
2024-03-132,3002,3002,2732,2781,4002,278
2024-03-122,2702,3182,2682,3086,0002,308
2024-03-112,2712,2882,2702,2712,3002,271
2024-03-082,2762,2842,2702,2841,7002,284
2024-03-072,2722,2822,2712,2751,9002,275
2024-03-062,2752,2832,2712,2829002,282
2024-03-052,2662,2832,2662,2753,4002,275
2024-03-042,2862,2862,2662,2831,4002,283
2024-03-012,2802,2842,2692,2802,3002,280
2024-02-292,2712,2822,2652,2821,6002,282
2024-02-282,2802,2812,2672,2702,5002,270
2024-02-272,2702,2782,2672,2672,3002,267
2024-02-262,2922,2922,2652,2672,7002,267
2024-02-222,2932,2932,2782,2904,0002,290
2024-02-212,2702,2982,2702,2908,0002,290
2024-02-202,2722,2782,2632,2704,8002,270
2024-02-192,2772,2782,2202,2725,7002,272
2024-02-162,2802,2832,2312,26914,1002,269
2024-02-152,2802,2812,2622,26210,0002,262
2024-02-142,2872,2872,2722,2832,8002,283
2024-02-132,2802,2852,2772,2823,8002,282
2024-02-092,2822,2832,2762,2801,6002,280
2024-02-082,2872,2872,2722,2831,6002,283
2024-02-072,2802,2902,2732,2809,4002,280
2024-02-062,2872,2892,2822,2832,0002,283
2024-02-052,3002,3102,2852,2895,6002,289
2024-02-022,3132,3132,2972,3001,2002,300
2024-02-012,3132,3202,2752,3005,1002,300
2024-01-312,3302,3302,2752,29611,0002,296
2024-01-302,3302,3312,3102,3303,5002,330
2024-01-292,3232,3352,3232,3303,3002,330
2024-01-262,3132,3212,3112,3211,1002,321
2024-01-252,3182,3202,3132,3131,8002,313
2024-01-242,3092,3112,3022,3111,9002,311
2024-01-232,3162,3202,3062,3112,7002,311
2024-01-222,2892,3052,2892,3052,5002,305
2024-01-192,2672,2872,2672,2755,6002,275
2024-01-182,2402,2782,2402,26611,4002,266
2024-01-172,2502,2852,2502,27023,6002,270
2024-01-162,2702,2962,2702,28511,2002,285
2024-01-152,2782,3162,2782,2937,5002,293
2024-01-122,3152,3152,3012,3082,1002,308
2024-01-112,2992,3232,2992,3164,2002,316
2024-01-102,3002,3102,2882,3053,8002,305
2024-01-092,3002,3102,2992,3003,8002,300
2024-01-052,2722,2852,2722,2852,5002,285
2024-01-042,2562,2742,2562,2722,2002,272

分割・併合履歴 : [2017-09-27]1株→0.2株