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
2024-07-161,4821,4991,4821,4982,5001,498
2024-07-121,4991,4991,4991,4998001,499
2024-07-111,4991,5011,4991,5002,2001,500
2024-07-101,5001,5001,4601,4994,0001,499
2024-07-091,5011,5011,4881,5006,0001,500
2024-07-081,4881,4881,4881,4882001,488
2024-07-051,4941,5001,4941,4943,0001,494
2024-07-041,4951,4951,4941,4942,2001,494
2024-07-031,5001,5001,4991,4992001,499
2024-07-021,4711,5001,4711,5009001,500
2024-07-011,5001,5001,4991,4991,3001,499
2024-06-281,4981,5011,4981,5002,5001,500
2024-06-271,5011,5091,5001,5001,3001,500
2024-06-261,5051,5101,5011,5011,7001,501
2024-06-251,5251,5261,5011,5017,9001,501
2024-06-241,5151,5181,5151,5179001,517
2024-06-211,5481,5481,5251,5257001,525
2024-06-201,5091,5451,5091,5458001,545
2024-06-191,4991,5151,4991,5155,8001,515
2024-06-181,4971,4991,4971,4995001,499
2024-06-171,4971,4991,4751,4991,6001,499
2024-06-141,4691,4971,4681,4972,1001,497
2024-06-13---1,468-1,468
2024-06-121,4681,4691,4661,4689001,468
2024-06-111,4681,4971,4661,4661,8001,466
2024-06-101,4681,4681,4681,4681001,468
2024-06-071,4671,4671,4671,4671001,467
2024-06-061,4711,4711,4651,4653001,465
2024-06-051,4701,4701,4701,4704001,470
2024-06-041,4981,4991,4681,4991,5001,499
2024-06-031,4731,4981,4731,4981,8001,498
2024-05-311,4501,4731,4501,4701,1001,470
2024-05-301,4511,4731,4431,4509001,450
2024-05-291,4831,4901,4831,4901,4001,490
2024-05-281,4841,4981,4701,4847,2001,484
2024-05-271,4691,4841,4691,4848001,484
2024-05-241,4611,4831,4611,4611,1001,461
2024-05-231,4841,4841,4611,4619001,461
2024-05-221,4411,5001,4411,4855,7001,485
2024-05-211,4251,4431,4171,4362,6001,436
2024-05-201,4311,4341,4251,4342,1001,434
2024-05-171,4291,4501,4271,4401,8001,440
2024-05-161,4681,4741,4271,4432,6001,443
2024-05-151,5001,5001,4121,4645,4001,464
2024-05-141,4951,5081,4951,5032,2001,503
2024-05-131,4911,5081,4701,5002,0001,500
2024-05-101,4861,5001,4861,4861,6001,486
2024-05-091,5021,5021,4851,4862,7001,486
2024-05-081,5291,5291,5291,5293001,529
2024-05-071,5291,5291,5291,5291001,529
2024-05-021,5401,5401,5401,5401001,540
2024-05-011,5431,5431,5401,5403001,540
2024-04-301,5481,5481,5481,5485001,548
2024-04-261,5301,5301,5301,5301001,530
2024-04-251,4981,5201,4981,5202,8001,520
2024-04-241,4931,4981,4921,4987001,498
2024-04-231,4891,4891,4891,4892001,489
2024-04-221,4881,4921,4581,4921,4001,492
2024-04-191,4951,4961,4931,4931,7001,493
2024-04-181,4501,4991,4501,4951,2001,495
2024-04-17---1,440-1,440
2024-04-161,4501,4621,4361,4401,5001,440
2024-04-151,4251,4481,4251,4431,0001,443
2024-04-121,4331,4451,4331,4454001,445
2024-04-111,4311,4341,4311,4341,0001,434
2024-04-101,4351,4451,4311,4312,3001,431
2024-04-091,4511,4511,4311,4311,2001,431
2024-04-081,4561,4631,4261,4587,8001,458
2024-04-051,4671,4931,4651,4711,7001,471
2024-04-041,5021,5021,5001,5001,7001,500
2024-04-031,5121,5121,5021,5022001,502
2024-04-021,5001,5121,5001,5125001,512
2024-04-011,5501,5501,5101,5121,9001,512
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