4410 ハリマ化成グループ(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
2024-04-1891291991291720,700917
2024-04-1791691690490932,500909
2024-04-1692692691091236,100912
2024-04-1592292892092725,800927
2024-04-1293093092692825,600928
2024-04-1192893392593025,400930
2024-04-1092492992292837,700928
2024-04-0992092491892324,900923
2024-04-0891591990791844,800918
2024-04-0589590689390545,200905
2024-04-0491491490490423,500904
2024-04-0390091489990944,100909
2024-04-0291391490290437,600904
2024-04-0192692791391553,600915
2024-03-2992492791892535,800925
2024-03-2892593192192478,000924
2024-03-27946950934942108,100942
2024-03-2694194793594787,300947
2024-03-2594194493794163,700941
2024-03-2294094293494192,000941
2024-03-2193094093093995,100939
2024-03-1991993091192884,200928
2024-03-1891391390691162,900911
2024-03-1589190089189852,000898
2024-03-1490290489790430,300904
2024-03-1390290388989632,300896
2024-03-1289090088989553,000895
2024-03-1191091789590074,200900
2024-03-0891092590892158,800921
2024-03-0792592791291255,800912
2024-03-0691893291792261,900922
2024-03-0591791990691639,500916
2024-03-0492992991191470,900914
2024-03-0192392391491958,500919
2024-02-2992692991692350,400923
2024-02-2892493592393267,600932
2024-02-2791693291692592,900925
2024-02-26916927916921106,800921
2024-02-22912917908911112,700911
2024-02-2191191189590255,900902
2024-02-2090091490091294,700912
2024-02-1988089988089966,400899
2024-02-1688688888288561,800885
2024-02-1589689687787863,000878
2024-02-1489589588489257,700892
2024-02-1389189588789160,100891
2024-02-0988689088389048,400890
2024-02-0889189588088685,300886
2024-02-0790690889589646,600896
2024-02-0690791489689688,800896
2024-02-0591491790590798,500907
2024-02-02894916889912164,300912
2024-02-01885898885897212,200897
2024-01-31868876859874147,300874
2024-01-30876881871871181,600871
2024-01-2987187787187685,300876
2024-01-2687287486586779,100867
2024-01-2586587386487273,800872
2024-01-2486786986486543,400865
2024-01-2386787286386458,000864
2024-01-2286787086486878,400868
2024-01-1986786785886163,200861
2024-01-1886387086186277,500862
2024-01-17873875862863101,500863
2024-01-1687187386386881,500868
2024-01-15862871861870131,600870
2024-01-12859865855858100,200858
2024-01-11852858852855109,400855
2024-01-1084384884284595,400845
2024-01-09825839825839110,100839
2024-01-05819824817823140,700823
2024-01-04810819808819117,300819

分割・併合履歴 : [1986-03-27]1株→1.35株