4462 石原ケミカル(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
2024-02-281,9401,9451,9101,91515,0001,915
2024-02-271,9411,9691,9401,94111,8001,941
2024-02-261,9221,9541,9101,95016,2001,950
2024-02-221,9091,9211,8871,92110,8001,921
2024-02-211,9221,9221,8821,8929,7001,892
2024-02-201,8831,9191,8831,91414,0001,914
2024-02-191,9111,9111,8641,88213,6001,882
2024-02-161,9001,9171,8751,91114,6001,911
2024-02-151,9131,9201,8731,87811,1001,878
2024-02-141,9181,9261,8801,89116,5001,891
2024-02-131,9251,9261,8991,92613,6001,926
2024-02-091,8851,9011,8711,88312,4001,883
2024-02-081,8921,9091,8481,89428,3001,894
2024-02-071,9111,9201,8831,89816,9001,898
2024-02-061,9601,9601,9131,92017,2001,920
2024-02-051,9621,9621,9371,9488,2001,948
2024-02-021,9211,9391,8891,93621,6001,936
2024-02-011,9021,9451,8881,92137,0001,921
2024-01-312,0102,0171,9031,96872,6001,968
2024-01-302,0852,0852,0232,02312,8002,023
2024-01-292,1042,1102,0862,09911,1002,099
2024-01-262,1312,1402,0972,11014,1002,110
2024-01-252,0832,1452,0832,13113,6002,131
2024-01-242,1202,1462,0512,08321,4002,083
2024-01-232,1502,1842,1072,12022,8002,120
2024-01-222,0502,1652,0502,14625,9002,146
2024-01-192,0372,0492,0162,04114,5002,041
2024-01-181,9872,0501,9872,04029,4002,040
2024-01-171,9932,0121,9601,97214,3001,972
2024-01-162,0182,0181,9671,96713,5001,967
2024-01-151,9592,0181,9592,01815,3002,018
2024-01-121,9721,9901,9511,9529,8001,952
2024-01-111,9461,9871,9321,96518,8001,965
2024-01-101,9221,9491,9131,92013,3001,920
2024-01-091,9331,9381,9061,9228,1001,922
2024-01-051,8901,9151,8901,9068,9001,906
2024-01-041,8401,8841,8091,88016,2001,880

分割・併合履歴 : [2021-09-29]1株→2株 [1992-03-26]1株→1.1株