4885 室町ケミカル(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 731 | 732 | 726 | 730 | 6,400 | 730 |
| 2024-04-25 | 742 | 742 | 731 | 731 | 8,800 | 731 |
| 2024-04-24 | 727 | 743 | 727 | 742 | 27,400 | 742 |
| 2024-04-23 | 725 | 730 | 723 | 725 | 34,400 | 725 |
| 2024-04-22 | 732 | 732 | 720 | 726 | 176,300 | 726 |
| 2024-04-19 | 715 | 728 | 713 | 717 | 78,200 | 717 |
| 2024-04-18 | 706 | 715 | 706 | 715 | 29,900 | 715 |
| 2024-04-17 | 713 | 714 | 709 | 709 | 17,700 | 709 |
| 2024-04-16 | 716 | 719 | 711 | 713 | 18,300 | 713 |
| 2024-04-15 | 728 | 736 | 717 | 719 | 105,900 | 719 |
| 2024-04-12 | 780 | 784 | 775 | 778 | 3,700 | 778 |
| 2024-04-11 | 780 | 784 | 771 | 784 | 5,300 | 784 |
| 2024-04-10 | 773 | 780 | 769 | 778 | 5,200 | 778 |
| 2024-04-09 | 784 | 792 | 775 | 780 | 10,900 | 780 |
| 2024-04-08 | 795 | 800 | 781 | 784 | 4,600 | 784 |
| 2024-04-05 | 812 | 817 | 777 | 795 | 20,400 | 795 |
| 2024-04-04 | 821 | 823 | 808 | 812 | 6,200 | 812 |
| 2024-04-03 | 806 | 821 | 796 | 821 | 13,200 | 821 |
| 2024-04-02 | 778 | 830 | 778 | 830 | 51,400 | 830 |
| 2024-04-01 | 806 | 822 | 777 | 781 | 62,600 | 781 |
| 2024-03-29 | 754 | 756 | 744 | 746 | 5,000 | 746 |
| 2024-03-28 | 766 | 772 | 751 | 751 | 5,600 | 751 |
| 2024-03-27 | 783 | 793 | 761 | 763 | 7,400 | 763 |
| 2024-03-26 | 794 | 799 | 780 | 780 | 5,600 | 780 |
| 2024-03-25 | 798 | 798 | 790 | 794 | 4,600 | 794 |
| 2024-03-22 | 777 | 799 | 777 | 792 | 8,600 | 792 |
| 2024-03-21 | 788 | 800 | 772 | 783 | 8,600 | 783 |
| 2024-03-19 | 777 | 803 | 777 | 786 | 9,400 | 786 |
| 2024-03-18 | 804 | 822 | 773 | 785 | 16,300 | 785 |
| 2024-03-15 | 805 | 845 | 801 | 804 | 46,500 | 804 |
| 2024-03-14 | 783 | 885 | 783 | 824 | 180,900 | 824 |
| 2024-03-13 | 736 | 828 | 724 | 780 | 243,600 | 780 |
| 2024-03-12 | 728 | 741 | 727 | 731 | 7,300 | 731 |
| 2024-03-11 | 779 | 784 | 730 | 733 | 34,700 | 733 |
| 2024-03-08 | 740 | 811 | 715 | 765 | 103,700 | 765 |
| 2024-03-07 | 701 | 791 | 701 | 739 | 171,400 | 739 |
| 2024-03-06 | 700 | 709 | 699 | 701 | 4,100 | 701 |
| 2024-03-05 | 702 | 710 | 700 | 700 | 4,700 | 700 |
| 2024-03-04 | 702 | 710 | 702 | 710 | 3,400 | 710 |
| 2024-03-01 | 701 | 707 | 700 | 703 | 1,700 | 703 |
| 2024-02-29 | 706 | 706 | 701 | 701 | 1,700 | 701 |
| 2024-02-28 | 698 | 710 | 698 | 706 | 4,700 | 706 |
| 2024-02-27 | 699 | 705 | 699 | 699 | 11,500 | 699 |
| 2024-02-26 | 704 | 705 | 695 | 698 | 4,600 | 698 |
| 2024-02-22 | 708 | 708 | 698 | 704 | 5,600 | 704 |
| 2024-02-21 | 700 | 706 | 689 | 705 | 2,900 | 705 |
| 2024-02-20 | 700 | 715 | 686 | 696 | 15,200 | 696 |
| 2024-02-19 | 685 | 698 | 685 | 698 | 4,200 | 698 |
| 2024-02-16 | 690 | 694 | 682 | 690 | 2,600 | 690 |
| 2024-02-15 | 686 | 694 | 683 | 690 | 5,700 | 690 |
| 2024-02-14 | 700 | 700 | 679 | 686 | 20,000 | 686 |
| 2024-02-13 | 709 | 711 | 701 | 701 | 2,600 | 701 |
| 2024-02-09 | 706 | 714 | 704 | 709 | 2,000 | 709 |
| 2024-02-08 | 707 | 707 | 700 | 706 | 3,900 | 706 |
| 2024-02-07 | 712 | 712 | 704 | 709 | 3,400 | 709 |
| 2024-02-06 | 724 | 724 | 703 | 709 | 6,700 | 709 |
| 2024-02-05 | 720 | 728 | 720 | 723 | 2,000 | 723 |
| 2024-02-02 | 722 | 728 | 721 | 728 | 4,600 | 728 |
| 2024-02-01 | 724 | 731 | 718 | 722 | 2,900 | 722 |
| 2024-01-31 | 721 | 729 | 721 | 725 | 4,500 | 725 |
| 2024-01-30 | 708 | 727 | 708 | 721 | 6,900 | 721 |
| 2024-01-29 | 703 | 711 | 703 | 708 | 2,600 | 708 |
| 2024-01-26 | 710 | 710 | 700 | 702 | 13,500 | 702 |
| 2024-01-25 | 715 | 715 | 705 | 710 | 7,800 | 710 |
| 2024-01-24 | 704 | 714 | 703 | 714 | 2,800 | 714 |
| 2024-01-23 | 701 | 709 | 701 | 704 | 2,300 | 704 |
| 2024-01-22 | 695 | 705 | 695 | 700 | 7,000 | 700 |
| 2024-01-19 | 692 | 705 | 690 | 690 | 8,600 | 690 |
| 2024-01-18 | 692 | 700 | 692 | 695 | 2,100 | 695 |
| 2024-01-17 | 701 | 701 | 689 | 697 | 5,100 | 697 |
| 2024-01-16 | 696 | 702 | 690 | 702 | 5,500 | 702 |
| 2024-01-15 | 691 | 701 | 685 | 701 | 11,900 | 701 |
| 2024-01-12 | 703 | 705 | 689 | 696 | 11,900 | 696 |
| 2024-01-11 | 718 | 718 | 707 | 708 | 5,700 | 708 |
| 2024-01-10 | 711 | 719 | 711 | 718 | 3,400 | 718 |
| 2024-01-09 | 715 | 720 | 710 | 711 | 3,200 | 711 |
| 2024-01-05 | 704 | 724 | 704 | 715 | 6,300 | 715 |
| 2024-01-04 | 678 | 696 | 678 | 695 | 7,400 | 695 |
分割・併合履歴 ： なし
