4463 日華化学(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
2024-05-211,1301,1361,1171,12540,4001,125
2024-05-201,1011,1341,1011,11683,1001,116
2024-05-171,0801,1051,0751,09545,0001,095
2024-05-161,0701,0871,0631,07536,3001,075
2024-05-151,0691,0781,0631,06626,1001,066
2024-05-141,0591,0771,0521,06931,8001,069
2024-05-131,0701,0801,0541,06050,0001,060
2024-05-101,0281,0341,0191,02322,6001,023
2024-05-091,0201,0341,0171,02821,9001,028
2024-05-081,0441,0441,0251,02626,4001,026
2024-05-071,0191,0461,0101,04656,1001,046
2024-05-029991,0159951,00247,4001,002
2024-05-011,0001,00198699225,500992
2024-04-309951,0049801,00287,6001,002
2024-04-2696897995095079,700950
2024-04-2597598596796712,500967
2024-04-2499499597498113,500981
2024-04-2398899597799511,500995
2024-04-2296098896098814,100988
2024-04-1996396794495418,000954
2024-04-1896897096396312,100963
2024-04-1796197494996121,800961
2024-04-1698999496396335,000963
2024-04-159891,00398998946,100989
2024-04-1299099597798924,100989
2024-04-1197599097199024,500990
2024-04-1096598096398013,000980
2024-04-0995996595696515,200965
2024-04-0898298295495431,900954
2024-04-0596998596296937,900969
2024-04-0495896994696916,600969
2024-04-0394396494295812,000958
2024-04-0294895794194516,100945
2024-04-0196196694794721,400947
2024-03-2994695193995012,300950
2024-03-2895595693593516,100935
2024-03-2796196895395317,300953
2024-03-2695497394596424,600964
2024-03-2595396395395315,500953
2024-03-2295996595095216,300952
2024-03-2196096995695818,600958
2024-03-1994595493695418,200954
2024-03-1894094693294418,900944
2024-03-1591492890492624,800926
2024-03-1490391890191411,200914
2024-03-139119129029039,800903
2024-03-1290091189091110,200911
2024-03-1191892189990028,700900
2024-03-0891694091293328,500933
2024-03-0793193591792025,400920
2024-03-0690493290492938,700929
2024-03-0590492690191435,300914
2024-03-0492092090290321,500903
2024-03-0190691790290820,700908
2024-02-2991091490090013,700900
2024-02-2889492289492044,000920
2024-02-2789990189289317,300893
2024-02-2690490989590031,400900
2024-02-2288290588289936,700899
2024-02-2188189288088111,900881
2024-02-2088089888089019,300890
2024-02-1986888286888216,600882
2024-02-1685387585386420,500864
2024-02-1586086184285361,600853
2024-02-14900900856860114,600860
2024-02-1390191890191446,800914
2024-02-0990291089989915,200899
2024-02-0890391290190113,900901
2024-02-0790192090191212,800912
2024-02-0690190689689715,700897
2024-02-0589590589590011,900900
2024-02-0290790789089412,000894
2024-02-0191091389689614,300896
2024-01-3190691589590629,900906
2024-01-3092592989589583,000895
2024-01-2991292391092213,300922
2024-01-2690591089989910,300899
2024-01-2590491590490516,100905
2024-01-249029058979007,800900
2024-01-2390390989889811,600898
2024-01-2288890388890311,700903
2024-01-1989289588388819,400888
2024-01-1889990089189212,700892
2024-01-1789090789089916,100899
2024-01-1691091089489430,100894
2024-01-1591191190090622,400906
2024-01-1293093091191130,000911
2024-01-119349409349396,400939
2024-01-109339389329338,400933
2024-01-0994094393294313,200943
2024-01-0594595094294312,400943
2024-01-0495595593794515,000945

分割・併合履歴 : [1997-03-26]1株→1.1株