4629 大伸化学(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,194 | 1,228 | 1,194 | 1,212 | 10,300 | 1,212 |
2023-02-07 | 1,187 | 1,197 | 1,183 | 1,194 | 6,300 | 1,194 |
2023-02-06 | 1,190 | 1,192 | 1,190 | 1,191 | 600 | 1,191 |
2023-02-03 | 1,191 | 1,191 | 1,187 | 1,191 | 1,500 | 1,191 |
2023-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 1,190 |
2023-02-01 | 1,193 | 1,195 | 1,186 | 1,190 | 700 | 1,190 |
2023-01-31 | - | - | - | 1,200 | - | 1,200 |
2023-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
2023-01-27 | 1,191 | 1,200 | 1,189 | 1,198 | 6,600 | 1,198 |
2023-01-26 | 1,182 | 1,193 | 1,181 | 1,187 | 10,500 | 1,187 |
2023-01-25 | 1,185 | 1,185 | 1,182 | 1,182 | 3,600 | 1,182 |
2023-01-24 | 1,183 | 1,188 | 1,183 | 1,185 | 1,600 | 1,185 |
2023-01-23 | 1,182 | 1,182 | 1,176 | 1,181 | 2,500 | 1,181 |
2023-01-20 | 1,180 | 1,181 | 1,178 | 1,181 | 1,500 | 1,181 |
2023-01-19 | 1,185 | 1,188 | 1,174 | 1,183 | 3,800 | 1,183 |
2023-01-18 | 1,184 | 1,185 | 1,184 | 1,185 | 700 | 1,185 |
2023-01-17 | 1,185 | 1,185 | 1,183 | 1,184 | 500 | 1,184 |
2023-01-16 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 1,185 |
2023-01-13 | 1,186 | 1,189 | 1,185 | 1,185 | 700 | 1,185 |
2023-01-12 | 1,187 | 1,187 | 1,185 | 1,185 | 600 | 1,185 |
2023-01-11 | 1,199 | 1,199 | 1,180 | 1,183 | 3,100 | 1,183 |
2023-01-10 | 1,208 | 1,208 | 1,194 | 1,200 | 1,700 | 1,200 |
2023-01-06 | - | - | - | 1,190 | - | 1,190 |
2023-01-05 | 1,187 | 1,190 | 1,187 | 1,190 | 200 | 1,190 |
2023-01-04 | 1,195 | 1,201 | 1,190 | 1,196 | 2,100 | 1,196 |
分割・併合履歴 : なし