4531 有機合成薬品工業(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
2024-06-2130330430030138,100301
2024-06-2030130430130219,200302
2024-06-1930330430230443,800304
2024-06-1830030330030028,500300
2024-06-1730330329829942,400299
2024-06-1429930429930336,200303
2024-06-1330430529930070,400300
2024-06-1230430630330412,100304
2024-06-1130630730430611,400306
2024-06-1030530630330529,100305
2024-06-0730130430130424,900304
2024-06-0630530630130254,500302
2024-06-0530830830330455,400304
2024-06-0430731030530952,900309
2024-06-0330731030730831,400308
2024-05-3130630930430833,500308
2024-05-3030630630330456,400304
2024-05-2931231430730757,100307
2024-05-2831431631131497,800314
2024-05-2731031430831467,100314
2024-05-2430731030530766,100307
2024-05-2331131130730966,200309
2024-05-2231031130831041,400310
2024-05-2131031531031083,200310
2024-05-20302314302312122,200312
2024-05-1730130430130251,100302
2024-05-1630830830030381,000303
2024-05-1530330430030494,600304
2024-05-1430230530230435,900304
2024-05-1330130330030342,600303
2024-05-1030430530230224,300302
2024-05-0930130529930445,700304
2024-05-0830230530130176,300301
2024-05-0730430430130277,000302
2024-05-0230530530030364,200303
2024-05-0130230730230557,200305
2024-04-30300305297305162,900305
2024-04-26305306296296310,300296
2024-04-2530630930430995,800309
2024-04-24311312303307258,600307
2024-04-233353353073101,568,300310
2024-04-2229229328929234,700292
2024-04-1929129128528640,100286
2024-04-1828929328629235,300292
2024-04-1729329328328976,100289
2024-04-1629929929329350,700293
2024-04-1530330329830033,400300
2024-04-1230530530130118,900301
2024-04-1130430830130527,800305
2024-04-1030730730230420,200304
2024-04-0930230330030339,200303
2024-04-0830030329930334,300303
2024-04-0530130129530058,800300
2024-04-0430630730230371,100303
2024-04-0330631030230949,900309
2024-04-0230930930430634,900306
2024-04-0131731730930946,300309
2024-03-2931431731331729,600317
2024-03-2831631831231436,300314
2024-03-2732332532132331,900323
2024-03-2632332332032126,900321
2024-03-2532532632132142,800321
2024-03-2233333332332446,200324
2024-03-2132733332633276,200332
2024-03-1932532732232772,900327
2024-03-1832633032332550,000325
2024-03-1532632732132349,200323
2024-03-1432232632132656,900326
2024-03-1332532531831827,700318
2024-03-1231932231532242,700322
2024-03-11327328315319122,300319
2024-03-0832333332332896,400328
2024-03-07333333324324100,900324
2024-03-0633033432833348,400333
2024-03-0533233532632894,200328
2024-03-04330336325334181,000334
2024-03-01330333325327117,100327
2024-02-29334335325330224,900330
2024-02-28342351338338331,900338
2024-02-273553593333401,032,100340
2024-02-26304309301309109,500309
2024-02-2230030129729943,200299
2024-02-2130430429930046,200300
2024-02-2029930429930260,500302
2024-02-19296300293298108,600298
2024-02-1629129228729161,100291
2024-02-15291293285288105,800288
2024-02-1429729729029262,400292
2024-02-1329529529129341,900293
2024-02-0929329629129251,800292
2024-02-08294302293293220,700293
2024-02-0728729028728876,600288
2024-02-0628528828428776,000287
2024-02-0528528528228472,800284
2024-02-0228428428128276,800282
2024-02-01287287281283117,400283
2024-01-3128328428028392,100283
2024-01-30288289280280276,200280
2024-01-2928428728428752,500287
2024-01-2628528628428453,300284
2024-01-2528428728428447,900284
2024-01-2428428628428443,700284
2024-01-2328728828428456,800284
2024-01-2228628728428659,300286
2024-01-1928528528328346,000283
2024-01-1828228528228533,100285
2024-01-1728428628228242,100282
2024-01-1628528728428440,800284
2024-01-1528428728328462,200284
2024-01-12287288282283101,700283
2024-01-1128528828428768,800287
2024-01-1028628628128449,800284
2024-01-0928728728328536,600285
2024-01-0528428628328645,200286
2024-01-0428228528128360,000283

分割・併合履歴 : [1991-03-26]1株→1.06株