4368 扶桑化学工業(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 | 4,650 | 4,685 | 4,535 | 4,595 | 159,700 | 4,595 |
2024-03-27 | 4,760 | 4,770 | 4,695 | 4,710 | 137,400 | 4,710 |
2024-03-26 | 4,805 | 4,855 | 4,720 | 4,755 | 150,300 | 4,755 |
2024-03-25 | 4,975 | 5,040 | 4,870 | 4,875 | 115,300 | 4,875 |
2024-03-22 | 4,900 | 4,990 | 4,830 | 4,955 | 84,300 | 4,955 |
2024-03-21 | 5,070 | 5,100 | 4,940 | 4,950 | 137,100 | 4,950 |
2024-03-19 | 4,970 | 5,050 | 4,955 | 5,000 | 108,800 | 5,000 |
2024-03-18 | 4,850 | 5,080 | 4,850 | 5,070 | 88,300 | 5,070 |
2024-03-15 | 4,815 | 4,855 | 4,780 | 4,835 | 150,900 | 4,835 |
2024-03-14 | 4,970 | 5,010 | 4,875 | 4,875 | 104,100 | 4,875 |
2024-03-13 | 5,010 | 5,260 | 5,000 | 5,000 | 251,200 | 5,000 |
2024-03-12 | 4,695 | 4,895 | 4,680 | 4,880 | 81,100 | 4,880 |
2024-03-11 | 4,625 | 4,760 | 4,625 | 4,750 | 106,100 | 4,750 |
2024-03-08 | 4,780 | 4,790 | 4,580 | 4,695 | 302,700 | 4,695 |
2024-03-07 | 5,200 | 5,240 | 4,850 | 4,850 | 162,600 | 4,850 |
2024-03-06 | 5,150 | 5,180 | 5,090 | 5,180 | 101,300 | 5,180 |
2024-03-05 | 5,020 | 5,200 | 5,000 | 5,170 | 92,800 | 5,170 |
2024-03-04 | 5,200 | 5,200 | 5,040 | 5,060 | 164,800 | 5,060 |
2024-03-01 | 4,850 | 4,950 | 4,800 | 4,940 | 78,500 | 4,940 |
2024-02-29 | 4,780 | 4,880 | 4,765 | 4,840 | 89,900 | 4,840 |
2024-02-28 | 4,845 | 4,895 | 4,820 | 4,820 | 88,300 | 4,820 |
2024-02-27 | 4,875 | 4,915 | 4,810 | 4,840 | 97,600 | 4,840 |
2024-02-26 | 4,855 | 4,945 | 4,835 | 4,875 | 111,100 | 4,875 |
2024-02-22 | 4,795 | 4,795 | 4,685 | 4,775 | 84,900 | 4,775 |
2024-02-21 | 4,600 | 4,650 | 4,555 | 4,555 | 47,400 | 4,555 |
2024-02-20 | 4,665 | 4,665 | 4,535 | 4,605 | 61,800 | 4,605 |
2024-02-19 | 4,705 | 4,720 | 4,625 | 4,665 | 47,400 | 4,665 |
2024-02-16 | 4,700 | 4,770 | 4,620 | 4,700 | 100,400 | 4,700 |
2024-02-15 | 4,780 | 4,790 | 4,620 | 4,655 | 101,300 | 4,655 |
2024-02-14 | 4,605 | 4,760 | 4,560 | 4,760 | 87,100 | 4,760 |
2024-02-13 | 4,510 | 4,640 | 4,510 | 4,625 | 65,500 | 4,625 |
2024-02-09 | 4,585 | 4,585 | 4,470 | 4,490 | 67,800 | 4,490 |
2024-02-08 | 4,550 | 4,575 | 4,475 | 4,555 | 99,100 | 4,555 |
2024-02-07 | 4,595 | 4,660 | 4,550 | 4,590 | 92,700 | 4,590 |
2024-02-06 | 4,715 | 4,715 | 4,630 | 4,645 | 75,100 | 4,645 |
2024-02-05 | 4,630 | 4,735 | 4,565 | 4,715 | 234,500 | 4,715 |
2024-02-02 | 4,380 | 4,580 | 4,380 | 4,560 | 185,400 | 4,560 |
2024-02-01 | 4,255 | 4,440 | 4,255 | 4,340 | 301,800 | 4,340 |
2024-01-31 | 4,130 | 4,195 | 4,130 | 4,185 | 134,600 | 4,185 |
2024-01-30 | 4,255 | 4,255 | 4,180 | 4,240 | 93,100 | 4,240 |
2024-01-29 | 4,230 | 4,255 | 4,140 | 4,250 | 115,000 | 4,250 |
2024-01-26 | 4,305 | 4,320 | 4,180 | 4,200 | 71,700 | 4,200 |
2024-01-25 | 4,240 | 4,425 | 4,240 | 4,395 | 133,100 | 4,395 |
2024-01-24 | 4,225 | 4,260 | 4,195 | 4,230 | 106,900 | 4,230 |
2024-01-23 | 4,410 | 4,435 | 4,335 | 4,360 | 73,900 | 4,360 |
2024-01-22 | 4,325 | 4,420 | 4,300 | 4,415 | 64,800 | 4,415 |
2024-01-19 | 4,175 | 4,275 | 4,170 | 4,230 | 78,700 | 4,230 |
2024-01-18 | 4,160 | 4,190 | 4,105 | 4,105 | 55,800 | 4,105 |
2024-01-17 | 4,295 | 4,325 | 4,130 | 4,160 | 91,800 | 4,160 |
2024-01-16 | 4,510 | 4,510 | 4,265 | 4,265 | 55,500 | 4,265 |
2024-01-15 | 4,475 | 4,540 | 4,440 | 4,530 | 80,000 | 4,530 |
2024-01-12 | 4,465 | 4,490 | 4,400 | 4,475 | 102,900 | 4,475 |
2024-01-11 | 4,435 | 4,465 | 4,390 | 4,440 | 87,800 | 4,440 |
2024-01-10 | 4,300 | 4,470 | 4,300 | 4,425 | 138,300 | 4,425 |
2024-01-09 | 4,150 | 4,360 | 4,150 | 4,315 | 104,400 | 4,315 |
2024-01-05 | 4,180 | 4,200 | 4,070 | 4,110 | 49,500 | 4,110 |
2024-01-04 | 4,165 | 4,165 | 4,085 | 4,150 | 52,300 | 4,150 |
分割・併合履歴 : [2014-09-26]1株→5株