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
2024-02-273553593333401,032,100340
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