4629 大伸化学(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,287 | 1,326 | 1,287 | 1,297 | 3,100 | 1,297 |
| 2025-04-08 | 1,354 | 1,359 | 1,331 | 1,347 | 2,000 | 1,347 |
| 2025-04-07 | 1,350 | 1,351 | 1,300 | 1,324 | 5,500 | 1,324 |
| 2025-04-04 | 1,378 | 1,378 | 1,372 | 1,374 | 1,500 | 1,374 |
| 2025-04-03 | 1,382 | 1,412 | 1,382 | 1,411 | 600 | 1,411 |
| 2025-04-02 | 1,418 | 1,418 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2025-04-01 | 1,404 | 1,419 | 1,404 | 1,419 | 1,400 | 1,419 |
| 2025-03-31 | 1,400 | 1,430 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2025-03-28 | 1,412 | 1,439 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2025-03-27 | 1,426 | 1,426 | 1,425 | 1,425 | 500 | 1,425 |
| 2025-03-26 | 1,426 | 1,426 | 1,426 | 1,426 | 5,700 | 1,426 |
| 2025-03-25 | 1,413 | 1,429 | 1,413 | 1,426 | 2,100 | 1,426 |
| 2025-03-24 | 1,425 | 1,434 | 1,408 | 1,412 | 2,000 | 1,412 |
| 2025-03-21 | 1,404 | 1,435 | 1,404 | 1,406 | 1,600 | 1,406 |
| 2025-03-19 | - | - | - | 1,398 | - | 1,398 |
| 2025-03-18 | 1,411 | 1,418 | 1,398 | 1,398 | 900 | 1,398 |
| 2025-03-17 | 1,405 | 1,418 | 1,391 | 1,401 | 3,000 | 1,401 |
| 2025-03-14 | 1,402 | 1,403 | 1,401 | 1,401 | 800 | 1,401 |
| 2025-03-13 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 1,383 |
| 2025-03-12 | - | - | - | 1,383 | - | 1,383 |
| 2025-03-11 | 1,382 | 1,383 | 1,382 | 1,383 | 200 | 1,383 |
| 2025-03-10 | 1,382 | 1,382 | 1,381 | 1,381 | 1,100 | 1,381 |
| 2025-03-07 | - | - | - | 1,380 | - | 1,380 |
| 2025-03-06 | - | - | - | 1,380 | - | 1,380 |
| 2025-03-05 | - | - | - | 1,380 | - | 1,380 |
| 2025-03-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2025-03-03 | 1,389 | 1,407 | 1,380 | 1,380 | 2,400 | 1,380 |
| 2025-02-28 | 1,389 | 1,389 | 1,389 | 1,389 | 2,400 | 1,389 |
| 2025-02-27 | 1,391 | 1,391 | 1,389 | 1,389 | 1,200 | 1,389 |
| 2025-02-26 | 1,388 | 1,388 | 1,388 | 1,388 | 500 | 1,388 |
| 2025-02-25 | 1,386 | 1,389 | 1,386 | 1,386 | 1,100 | 1,386 |
| 2025-02-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2025-02-20 | 1,387 | 1,387 | 1,387 | 1,387 | 200 | 1,387 |
| 2025-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2025-02-18 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2025-02-17 | 1,380 | 1,408 | 1,380 | 1,380 | 4,800 | 1,380 |
| 2025-02-14 | 1,430 | 1,432 | 1,385 | 1,400 | 1,700 | 1,400 |
| 2025-02-13 | 1,433 | 1,437 | 1,412 | 1,412 | 3,200 | 1,412 |
| 2025-02-12 | 1,415 | 1,439 | 1,415 | 1,433 | 6,200 | 1,433 |
| 2025-02-10 | 1,414 | 1,418 | 1,395 | 1,413 | 2,700 | 1,413 |
| 2025-02-07 | 1,414 | 1,414 | 1,383 | 1,414 | 2,400 | 1,414 |
| 2025-02-06 | 1,402 | 1,429 | 1,401 | 1,418 | 2,400 | 1,418 |
| 2025-02-05 | 1,433 | 1,433 | 1,401 | 1,401 | 500 | 1,401 |
| 2025-02-04 | 1,391 | 1,442 | 1,391 | 1,442 | 5,600 | 1,442 |
| 2025-02-03 | 1,389 | 1,398 | 1,387 | 1,391 | 4,000 | 1,391 |
| 2025-01-31 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2025-01-30 | 1,376 | 1,397 | 1,374 | 1,385 | 3,200 | 1,385 |
| 2025-01-29 | 1,376 | 1,376 | 1,376 | 1,376 | 300 | 1,376 |
| 2025-01-28 | 1,382 | 1,382 | 1,378 | 1,378 | 700 | 1,378 |
| 2025-01-27 | - | - | - | 1,382 | - | 1,382 |
| 2025-01-24 | 1,399 | 1,399 | 1,376 | 1,382 | 3,500 | 1,382 |
| 2025-01-23 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2025-01-22 | 1,378 | 1,388 | 1,378 | 1,386 | 400 | 1,386 |
| 2025-01-21 | 1,372 | 1,387 | 1,372 | 1,387 | 200 | 1,387 |
| 2025-01-20 | 1,390 | 1,398 | 1,390 | 1,392 | 700 | 1,392 |
| 2025-01-17 | - | - | - | 1,372 | - | 1,372 |
| 2025-01-16 | - | - | - | 1,372 | - | 1,372 |
| 2025-01-15 | - | - | - | 1,372 | - | 1,372 |
| 2025-01-14 | 1,385 | 1,385 | 1,372 | 1,372 | 500 | 1,372 |
| 2025-01-10 | 1,399 | 1,399 | 1,398 | 1,398 | 1,100 | 1,398 |
| 2025-01-09 | 1,376 | 1,400 | 1,376 | 1,400 | 200 | 1,400 |
| 2025-01-08 | 1,388 | 1,388 | 1,375 | 1,376 | 1,900 | 1,376 |
| 2025-01-07 | 1,387 | 1,389 | 1,387 | 1,388 | 700 | 1,388 |
| 2025-01-06 | - | - | - | 1,380 | - | 1,380 |
分割・併合履歴 ： なし