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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,513 | 1,550 | 1,513 | 1,550 | 4,100 | 1,550 |
2024-03-28 | 1,499 | 1,569 | 1,499 | 1,552 | 1,000 | 1,552 |
2024-03-27 | 1,554 | 1,575 | 1,539 | 1,574 | 2,700 | 1,574 |
2024-03-26 | 1,570 | 1,577 | 1,551 | 1,554 | 3,300 | 1,554 |
2024-03-25 | 1,599 | 1,620 | 1,584 | 1,585 | 8,300 | 1,585 |
2024-03-22 | 1,565 | 1,599 | 1,565 | 1,599 | 1,600 | 1,599 |
2024-03-21 | 1,572 | 1,575 | 1,559 | 1,565 | 2,300 | 1,565 |
2024-03-19 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
2024-03-18 | 1,548 | 1,559 | 1,548 | 1,559 | 1,300 | 1,559 |
2024-03-15 | 1,520 | 1,548 | 1,510 | 1,548 | 1,800 | 1,548 |
2024-03-14 | 1,514 | 1,515 | 1,508 | 1,515 | 600 | 1,515 |
2024-03-13 | 1,530 | 1,540 | 1,530 | 1,530 | 500 | 1,530 |
2024-03-12 | 1,510 | 1,515 | 1,510 | 1,515 | 800 | 1,515 |
2024-03-11 | 1,530 | 1,552 | 1,530 | 1,530 | 1,900 | 1,530 |
2024-03-08 | 1,520 | 1,539 | 1,520 | 1,530 | 600 | 1,530 |
2024-03-07 | 1,546 | 1,548 | 1,527 | 1,527 | 1,700 | 1,527 |
2024-03-06 | 1,541 | 1,560 | 1,532 | 1,540 | 1,000 | 1,540 |
2024-03-05 | 1,546 | 1,573 | 1,501 | 1,529 | 6,000 | 1,529 |
2024-03-04 | 1,689 | 1,689 | 1,530 | 1,583 | 5,900 | 1,583 |
2024-03-01 | 1,713 | 1,713 | 1,577 | 1,616 | 15,000 | 1,616 |
2024-02-29 | 1,549 | 1,549 | 1,520 | 1,533 | 2,500 | 1,533 |
2024-02-28 | 1,496 | 1,544 | 1,496 | 1,544 | 3,000 | 1,544 |
2024-02-27 | 1,525 | 1,525 | 1,480 | 1,500 | 3,800 | 1,500 |
2024-02-26 | 1,510 | 1,518 | 1,497 | 1,515 | 5,500 | 1,515 |
2024-02-22 | 1,484 | 1,500 | 1,459 | 1,459 | 9,100 | 1,459 |
2024-02-21 | 1,504 | 1,505 | 1,421 | 1,484 | 16,700 | 1,484 |
2024-02-20 | 1,510 | 1,527 | 1,510 | 1,525 | 1,700 | 1,525 |
2024-02-19 | 1,511 | 1,530 | 1,511 | 1,515 | 2,600 | 1,515 |
2024-02-16 | 1,480 | 1,520 | 1,480 | 1,508 | 7,100 | 1,508 |
2024-02-15 | 1,477 | 1,482 | 1,472 | 1,477 | 2,400 | 1,477 |
2024-02-14 | 1,459 | 1,493 | 1,458 | 1,477 | 1,000 | 1,477 |
2024-02-13 | 1,430 | 1,458 | 1,430 | 1,458 | 1,400 | 1,458 |
2024-02-09 | 1,430 | 1,442 | 1,420 | 1,420 | 1,700 | 1,420 |
2024-02-08 | 1,450 | 1,467 | 1,413 | 1,420 | 7,900 | 1,420 |
2024-02-07 | 1,525 | 1,600 | 1,525 | 1,555 | 3,800 | 1,555 |
2024-02-06 | 1,529 | 1,529 | 1,503 | 1,525 | 2,800 | 1,525 |
2024-02-05 | 1,516 | 1,527 | 1,499 | 1,501 | 4,100 | 1,501 |
2024-02-02 | 1,492 | 1,514 | 1,485 | 1,514 | 1,700 | 1,514 |
2024-02-01 | 1,468 | 1,500 | 1,468 | 1,500 | 2,700 | 1,500 |
2024-01-31 | 1,444 | 1,498 | 1,444 | 1,498 | 13,700 | 1,498 |
2024-01-30 | 1,441 | 1,450 | 1,441 | 1,450 | 400 | 1,450 |
2024-01-29 | 1,460 | 1,470 | 1,460 | 1,470 | 1,700 | 1,470 |
2024-01-26 | 1,450 | 1,466 | 1,450 | 1,460 | 1,200 | 1,460 |
2024-01-25 | 1,450 | 1,470 | 1,450 | 1,450 | 6,500 | 1,450 |
2024-01-24 | 1,413 | 1,450 | 1,413 | 1,450 | 7,200 | 1,450 |
2024-01-23 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
2024-01-22 | 1,410 | 1,424 | 1,410 | 1,420 | 1,100 | 1,420 |
2024-01-19 | 1,406 | 1,407 | 1,404 | 1,407 | 1,000 | 1,407 |
2024-01-18 | 1,384 | 1,421 | 1,384 | 1,406 | 1,300 | 1,406 |
2024-01-17 | 1,418 | 1,434 | 1,410 | 1,414 | 1,800 | 1,414 |
2024-01-16 | 1,421 | 1,436 | 1,410 | 1,419 | 2,500 | 1,419 |
2024-01-15 | 1,410 | 1,439 | 1,410 | 1,419 | 1,000 | 1,419 |
2024-01-12 | 1,405 | 1,423 | 1,404 | 1,406 | 1,500 | 1,406 |
2024-01-11 | 1,417 | 1,437 | 1,410 | 1,435 | 2,000 | 1,435 |
2024-01-10 | 1,450 | 1,450 | 1,417 | 1,417 | 1,500 | 1,417 |
2024-01-09 | 1,440 | 1,450 | 1,436 | 1,450 | 2,000 | 1,450 |
2024-01-05 | 1,441 | 1,446 | 1,426 | 1,441 | 2,900 | 1,441 |
2024-01-04 | 1,375 | 1,446 | 1,375 | 1,441 | 2,700 | 1,441 |
分割・併合履歴 : なし