4616 川上塗料(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-13---1,555-1,555
2025-02-12---1,555-1,555
2025-02-101,5551,5551,5551,5551001,555
2025-02-07---1,540-1,540
2025-02-06---1,540-1,540
2025-02-051,5401,5401,5401,5403001,540
2025-02-04---1,541-1,541
2025-02-031,5411,5411,5411,5412001,541
2025-01-311,5451,5471,5451,5453,3001,545
2025-01-301,5451,5451,5451,5451001,545
2025-01-291,6071,6071,5711,5805001,580
2025-01-281,5951,6181,5631,6181,1001,618
2025-01-271,5471,5551,5471,5554001,555
2025-01-241,5771,5901,5461,5461,0001,546
2025-01-231,5261,5261,5261,5261001,526
2025-01-22---1,526-1,526
2025-01-211,5261,5261,5261,5261001,526
2025-01-201,5281,5281,5281,5281001,528
2025-01-17---1,533-1,533
2025-01-161,5801,5801,5311,5331,8001,533
2025-01-151,6201,6951,5211,5786,7001,578
2025-01-141,5761,5891,5761,5854001,585
2025-01-101,5851,5851,5651,5652001,565
2025-01-091,5451,5451,5451,5451001,545
2025-01-08---1,545-1,545
2025-01-071,5451,5451,5451,5451001,545
2025-01-061,5281,5281,5281,5281001,528

分割・併合履歴 : [2017-05-29]1株→0.1株