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 |
---|---|---|---|---|---|---|
2024-03-28 | 316 | 318 | 312 | 314 | 36,300 | 314 |
2024-03-27 | 323 | 325 | 321 | 323 | 31,900 | 323 |
2024-03-26 | 323 | 323 | 320 | 321 | 26,900 | 321 |
2024-03-25 | 325 | 326 | 321 | 321 | 42,800 | 321 |
2024-03-22 | 333 | 333 | 323 | 324 | 46,200 | 324 |
2024-03-21 | 327 | 333 | 326 | 332 | 76,200 | 332 |
2024-03-19 | 325 | 327 | 322 | 327 | 72,900 | 327 |
2024-03-18 | 326 | 330 | 323 | 325 | 50,000 | 325 |
2024-03-15 | 326 | 327 | 321 | 323 | 49,200 | 323 |
2024-03-14 | 322 | 326 | 321 | 326 | 56,900 | 326 |
2024-03-13 | 325 | 325 | 318 | 318 | 27,700 | 318 |
2024-03-12 | 319 | 322 | 315 | 322 | 42,700 | 322 |
2024-03-11 | 327 | 328 | 315 | 319 | 122,300 | 319 |
2024-03-08 | 323 | 333 | 323 | 328 | 96,400 | 328 |
2024-03-07 | 333 | 333 | 324 | 324 | 100,900 | 324 |
2024-03-06 | 330 | 334 | 328 | 333 | 48,400 | 333 |
2024-03-05 | 332 | 335 | 326 | 328 | 94,200 | 328 |
2024-03-04 | 330 | 336 | 325 | 334 | 181,000 | 334 |
2024-03-01 | 330 | 333 | 325 | 327 | 117,100 | 327 |
2024-02-29 | 334 | 335 | 325 | 330 | 224,900 | 330 |
2024-02-28 | 342 | 351 | 338 | 338 | 331,900 | 338 |
2024-02-27 | 355 | 359 | 333 | 340 | 1,032,100 | 340 |
2024-02-26 | 304 | 309 | 301 | 309 | 109,500 | 309 |
2024-02-22 | 300 | 301 | 297 | 299 | 43,200 | 299 |
2024-02-21 | 304 | 304 | 299 | 300 | 46,200 | 300 |
2024-02-20 | 299 | 304 | 299 | 302 | 60,500 | 302 |
2024-02-19 | 296 | 300 | 293 | 298 | 108,600 | 298 |
2024-02-16 | 291 | 292 | 287 | 291 | 61,100 | 291 |
2024-02-15 | 291 | 293 | 285 | 288 | 105,800 | 288 |
2024-02-14 | 297 | 297 | 290 | 292 | 62,400 | 292 |
2024-02-13 | 295 | 295 | 291 | 293 | 41,900 | 293 |
2024-02-09 | 293 | 296 | 291 | 292 | 51,800 | 292 |
2024-02-08 | 294 | 302 | 293 | 293 | 220,700 | 293 |
2024-02-07 | 287 | 290 | 287 | 288 | 76,600 | 288 |
2024-02-06 | 285 | 288 | 284 | 287 | 76,000 | 287 |
2024-02-05 | 285 | 285 | 282 | 284 | 72,800 | 284 |
2024-02-02 | 284 | 284 | 281 | 282 | 76,800 | 282 |
2024-02-01 | 287 | 287 | 281 | 283 | 117,400 | 283 |
2024-01-31 | 283 | 284 | 280 | 283 | 92,100 | 283 |
2024-01-30 | 288 | 289 | 280 | 280 | 276,200 | 280 |
2024-01-29 | 284 | 287 | 284 | 287 | 52,500 | 287 |
2024-01-26 | 285 | 286 | 284 | 284 | 53,300 | 284 |
2024-01-25 | 284 | 287 | 284 | 284 | 47,900 | 284 |
2024-01-24 | 284 | 286 | 284 | 284 | 43,700 | 284 |
2024-01-23 | 287 | 288 | 284 | 284 | 56,800 | 284 |
2024-01-22 | 286 | 287 | 284 | 286 | 59,300 | 286 |
2024-01-19 | 285 | 285 | 283 | 283 | 46,000 | 283 |
2024-01-18 | 282 | 285 | 282 | 285 | 33,100 | 285 |
2024-01-17 | 284 | 286 | 282 | 282 | 42,100 | 282 |
2024-01-16 | 285 | 287 | 284 | 284 | 40,800 | 284 |
2024-01-15 | 284 | 287 | 283 | 284 | 62,200 | 284 |
2024-01-12 | 287 | 288 | 282 | 283 | 101,700 | 283 |
2024-01-11 | 285 | 288 | 284 | 287 | 68,800 | 287 |
2024-01-10 | 286 | 286 | 281 | 284 | 49,800 | 284 |
2024-01-09 | 287 | 287 | 283 | 285 | 36,600 | 285 |
2024-01-05 | 284 | 286 | 283 | 286 | 45,200 | 286 |
2024-01-04 | 282 | 285 | 281 | 283 | 60,000 | 283 |
分割・併合履歴 : [1991-03-26]1株→1.06株