4409 東邦化学工業(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
2024-07-1654354453353531,800535
2024-07-1254355053854336,800543
2024-07-115395465375438,100543
2024-07-105335395315395,900539
2024-07-095305325275311,900531
2024-07-085255335245309,300530
2024-07-055235265215248,000524
2024-07-045245245225232,100523
2024-07-035195265195245,600524
2024-07-025205205185193,800519
2024-07-015195215185188,900518
2024-06-2852852852052214,000522
2024-06-275165185145182,200518
2024-06-265185185105179,600517
2024-06-2551552051551712,000517
2024-06-245155165135144,600514
2024-06-215115125115117,600511
2024-06-205115125105118,100511
2024-06-1951151350951114,000511
2024-06-1851251550951012,600510
2024-06-175115155095127,000512
2024-06-145115145095105,000510
2024-06-135115145105111,400511
2024-06-125135135105109,300510
2024-06-115135155125131,600513
2024-06-105145165105137,600513
2024-06-075135135105118,000511
2024-06-065155175145142,800514
2024-06-055205205135154,100515
2024-06-045185195175191,300519
2024-06-035195195165163,600516
2024-05-315165175155172,100517
2024-05-30514516514516600516
2024-05-295155185155182,300518
2024-05-285155165145151,700515
2024-05-275185185145151,900515
2024-05-245185185125178,800517
2024-05-235115145115141,300514
2024-05-225095135095102,200510
2024-05-2151551750350914,400509
2024-05-205145155125142,200514
2024-05-175095145085144,700514
2024-05-165125125085113,000511
2024-05-155105115085114,600511
2024-05-1450851650551017,100510
2024-05-1350650850450612,200506
2024-05-105115125065067,100506
2024-05-095125125095091,500509
2024-05-085105125095113,700511
2024-05-075085135085123,000512
2024-05-025125165055077,500507
2024-05-015105155065125,600512
2024-04-3050953550751041,300510
2024-04-265085095075082,600508
2024-04-255105105085089,500508
2024-04-245105125095124,600512
2024-04-235085125085103,700510
2024-04-225095145085105,200510
2024-04-195115145085091,900509
2024-04-185095135075102,600510
2024-04-175125155085093,700509
2024-04-165165165095114,200511
2024-04-155115165115154,600515
2024-04-125135145125128,700512
2024-04-115155155105133,500513
2024-04-105145215115154,500515
2024-04-095125135095105,300510
2024-04-085095145085124,300512
2024-04-055145145095096,600509
2024-04-045135155095153,800515
2024-04-035115155085157,500515
2024-04-025195195155154,400515
2024-04-015285285185184,100518
2024-03-295245275235271,400527
2024-03-2851753051752511,600525
2024-03-2754754753954010,300540
2024-03-2653754153353915,800539
2024-03-2553854053654018,500540
2024-03-225405405365377,200537
2024-03-2153653953553610,500536
2024-03-195395395335365,200536
2024-03-1853453753353411,200534
2024-03-155345405345382,200538
2024-03-145375405315348,600534
2024-03-135375425365363,600536
2024-03-125345405345366,100536
2024-03-115385415335346,400534
2024-03-085405425385383,600538
2024-03-075405405315367,200536
2024-03-065305395285398,400539
2024-03-055295295275294,700529
2024-03-045285295275292,900529
2024-03-015265275245273,000527
2024-02-295265275205228,400522
2024-02-285275275245242,900524
2024-02-275255275245262,300526
2024-02-265245255225253,100525
2024-02-225275275225229,200522
2024-02-215235245215236,100523
2024-02-205285285235263,500526
2024-02-195255285245254,300525
2024-02-165255255215242,800524
2024-02-155255285205214,300521
2024-02-145215225205222,700522
2024-02-135265265215219,500521
2024-02-095265265245261,900526
2024-02-085225265225263,400526
2024-02-075235275225251,300525
2024-02-065235265225254,900525
2024-02-055295305225268,000526
2024-02-025185225185225,500522
2024-02-015185185165182,400518
2024-01-315155165145163,500516
2024-01-305155155135151,800515
2024-01-295105135105138,400513
2024-01-265105105095105,800510
2024-01-2551451551251213,600512
2024-01-245125165125158,200515
2024-01-235155155145142,600514
2024-01-225135145135135,000513
2024-01-195135135115121,900512
2024-01-185125145105115,200511
2024-01-175145145125132,200513
2024-01-165135145125143,100514
2024-01-155135145125147,000514
2024-01-125125135125133,300513
2024-01-115125135115123,000512
2024-01-105095135095132,500513
2024-01-0951251350750912,100509
2024-01-0551251250951210,200512
2024-01-0450451250351010,600510

分割・併合履歴 : なし