4629 大伸化学(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
2024-02-281,4961,5441,4961,5443,0001,544
2024-02-271,5251,5251,4801,5003,8001,500
2024-02-261,5101,5181,4971,5155,5001,515
2024-02-221,4841,5001,4591,4599,1001,459
2024-02-211,5041,5051,4211,48416,7001,484
2024-02-201,5101,5271,5101,5251,7001,525
2024-02-191,5111,5301,5111,5152,6001,515
2024-02-161,4801,5201,4801,5087,1001,508
2024-02-151,4771,4821,4721,4772,4001,477
2024-02-141,4591,4931,4581,4771,0001,477
2024-02-131,4301,4581,4301,4581,4001,458
2024-02-091,4301,4421,4201,4201,7001,420
2024-02-081,4501,4671,4131,4207,9001,420
2024-02-071,5251,6001,5251,5553,8001,555
2024-02-061,5291,5291,5031,5252,8001,525
2024-02-051,5161,5271,4991,5014,1001,501
2024-02-021,4921,5141,4851,5141,7001,514
2024-02-011,4681,5001,4681,5002,7001,500
2024-01-311,4441,4981,4441,49813,7001,498
2024-01-301,4411,4501,4411,4504001,450
2024-01-291,4601,4701,4601,4701,7001,470
2024-01-261,4501,4661,4501,4601,2001,460
2024-01-251,4501,4701,4501,4506,5001,450
2024-01-241,4131,4501,4131,4507,2001,450
2024-01-231,4201,4201,4201,4203001,420
2024-01-221,4101,4241,4101,4201,1001,420
2024-01-191,4061,4071,4041,4071,0001,407
2024-01-181,3841,4211,3841,4061,3001,406
2024-01-171,4181,4341,4101,4141,8001,414
2024-01-161,4211,4361,4101,4192,5001,419
2024-01-151,4101,4391,4101,4191,0001,419
2024-01-121,4051,4231,4041,4061,5001,406
2024-01-111,4171,4371,4101,4352,0001,435
2024-01-101,4501,4501,4171,4171,5001,417
2024-01-091,4401,4501,4361,4502,0001,450
2024-01-051,4411,4461,4261,4412,9001,441
2024-01-041,3751,4461,3751,4412,7001,441

分割・併合履歴 : なし