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
2024-03-291,5131,5501,5131,5504,1001,550
2024-03-281,4991,5691,4991,5521,0001,552
2024-03-271,5541,5751,5391,5742,7001,574
2024-03-261,5701,5771,5511,5543,3001,554
2024-03-251,5991,6201,5841,5858,3001,585
2024-03-221,5651,5991,5651,5991,6001,599
2024-03-211,5721,5751,5591,5652,3001,565
2024-03-191,5591,5591,5591,5591001,559
2024-03-181,5481,5591,5481,5591,3001,559
2024-03-151,5201,5481,5101,5481,8001,548
2024-03-141,5141,5151,5081,5156001,515
2024-03-131,5301,5401,5301,5305001,530
2024-03-121,5101,5151,5101,5158001,515
2024-03-111,5301,5521,5301,5301,9001,530
2024-03-081,5201,5391,5201,5306001,530
2024-03-071,5461,5481,5271,5271,7001,527
2024-03-061,5411,5601,5321,5401,0001,540
2024-03-051,5461,5731,5011,5296,0001,529
2024-03-041,6891,6891,5301,5835,9001,583
2024-03-011,7131,7131,5771,61615,0001,616
2024-02-291,5491,5491,5201,5332,5001,533
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