4957 ヤスハラケミカル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 930 | 982 | 924 | 924 | 8,100 | 924 |
| 2025-04-21 | 926 | 969 | 926 | 940 | 10,000 | 940 |
| 2025-04-18 | 875 | 900 | 860 | 900 | 6,500 | 900 |
| 2025-04-17 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2025-04-16 | 891 | 891 | 879 | 879 | 900 | 879 |
| 2025-04-15 | 840 | 876 | 840 | 876 | 8,800 | 876 |
| 2025-04-14 | 813 | 837 | 813 | 837 | 2,700 | 837 |
| 2025-04-11 | 804 | 824 | 799 | 811 | 2,800 | 811 |
| 2025-04-10 | 868 | 868 | 815 | 833 | 3,300 | 833 |
| 2025-04-09 | 834 | 837 | 783 | 818 | 4,200 | 818 |
| 2025-04-08 | 791 | 840 | 791 | 839 | 10,900 | 839 |
| 2025-04-07 | 750 | 799 | 733 | 746 | 22,600 | 746 |
| 2025-04-04 | 904 | 913 | 799 | 849 | 29,600 | 849 |
| 2025-04-03 | 940 | 967 | 940 | 947 | 5,400 | 947 |
| 2025-04-02 | 983 | 983 | 960 | 965 | 3,600 | 965 |
| 2025-04-01 | 982 | 984 | 969 | 984 | 400 | 984 |
| 2025-03-31 | 994 | 994 | 961 | 982 | 5,100 | 982 |
| 2025-03-28 | 984 | 994 | 979 | 994 | 1,200 | 994 |
| 2025-03-27 | 990 | 1,002 | 969 | 989 | 6,200 | 989 |
| 2025-03-26 | 999 | 999 | 956 | 991 | 8,000 | 991 |
| 2025-03-25 | 985 | 999 | 963 | 999 | 11,700 | 999 |
| 2025-03-24 | 996 | 1,019 | 987 | 987 | 8,900 | 987 |
| 2025-03-21 | 1,000 | 1,014 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2025-03-19 | 1,016 | 1,020 | 998 | 1,016 | 2,400 | 1,016 |
| 2025-03-18 | 1,025 | 1,034 | 1,020 | 1,021 | 1,800 | 1,021 |
| 2025-03-17 | 1,024 | 1,024 | 1,014 | 1,020 | 3,300 | 1,020 |
| 2025-03-14 | 1,000 | 1,024 | 1,000 | 1,024 | 2,000 | 1,024 |
| 2025-03-13 | 1,007 | 1,007 | 1,001 | 1,005 | 600 | 1,005 |
| 2025-03-12 | 995 | 1,010 | 995 | 998 | 3,200 | 998 |
| 2025-03-11 | 1,009 | 1,022 | 981 | 1,000 | 7,200 | 1,000 |
| 2025-03-10 | 1,080 | 1,080 | 1,000 | 1,009 | 18,500 | 1,009 |
| 2025-03-07 | 1,036 | 1,080 | 1,036 | 1,068 | 7,500 | 1,068 |
| 2025-03-06 | 1,040 | 1,060 | 1,030 | 1,048 | 7,100 | 1,048 |
| 2025-03-05 | 1,015 | 1,029 | 1,012 | 1,029 | 5,200 | 1,029 |
| 2025-03-04 | 999 | 1,015 | 990 | 1,015 | 3,300 | 1,015 |
| 2025-03-03 | 993 | 1,009 | 985 | 1,001 | 8,400 | 1,001 |
| 2025-02-28 | 990 | 1,014 | 986 | 992 | 7,500 | 992 |
| 2025-02-27 | 1,005 | 1,005 | 998 | 1,001 | 5,100 | 1,001 |
| 2025-02-26 | 1,007 | 1,012 | 998 | 1,005 | 2,800 | 1,005 |
| 2025-02-25 | 999 | 1,005 | 985 | 1,000 | 4,600 | 1,000 |
| 2025-02-21 | 1,014 | 1,014 | 1,000 | 1,010 | 2,600 | 1,010 |
| 2025-02-20 | 1,017 | 1,029 | 1,000 | 1,022 | 5,700 | 1,022 |
| 2025-02-19 | 1,024 | 1,029 | 1,021 | 1,021 | 2,100 | 1,021 |
| 2025-02-18 | 1,028 | 1,034 | 1,021 | 1,024 | 4,300 | 1,024 |
| 2025-02-17 | 1,060 | 1,060 | 1,030 | 1,035 | 6,700 | 1,035 |
| 2025-02-14 | 1,045 | 1,069 | 1,045 | 1,053 | 3,300 | 1,053 |
| 2025-02-13 | 1,070 | 1,082 | 1,030 | 1,045 | 9,200 | 1,045 |
| 2025-02-12 | 1,049 | 1,098 | 1,049 | 1,070 | 13,100 | 1,070 |
| 2025-02-10 | 1,023 | 1,059 | 1,023 | 1,038 | 8,500 | 1,038 |
| 2025-02-07 | 997 | 1,034 | 997 | 1,022 | 14,900 | 1,022 |
| 2025-02-06 | 987 | 995 | 960 | 995 | 17,200 | 995 |
| 2025-02-05 | 1,009 | 1,010 | 981 | 987 | 18,300 | 987 |
| 2025-02-04 | 1,039 | 1,039 | 1,011 | 1,011 | 8,000 | 1,011 |
| 2025-02-03 | 1,010 | 1,046 | 1,001 | 1,031 | 31,300 | 1,031 |
| 2025-01-31 | 1,054 | 1,075 | 1,007 | 1,070 | 22,400 | 1,070 |
| 2025-01-30 | 1,006 | 1,068 | 1,006 | 1,059 | 15,900 | 1,059 |
| 2025-01-29 | 1,050 | 1,063 | 1,000 | 1,007 | 23,500 | 1,007 |
| 2025-01-28 | 1,041 | 1,061 | 1,041 | 1,056 | 8,800 | 1,056 |
| 2025-01-27 | 1,078 | 1,099 | 1,041 | 1,051 | 32,200 | 1,051 |
| 2025-01-24 | 1,046 | 1,129 | 1,040 | 1,085 | 76,100 | 1,085 |
| 2025-01-23 | 968 | 1,060 | 963 | 1,040 | 34,800 | 1,040 |
| 2025-01-22 | 950 | 970 | 936 | 961 | 23,100 | 961 |
| 2025-01-21 | 925 | 970 | 924 | 955 | 32,200 | 955 |
| 2025-01-20 | 904 | 933 | 901 | 927 | 22,100 | 927 |
| 2025-01-17 | 900 | 900 | 891 | 893 | 4,600 | 893 |
| 2025-01-16 | 896 | 897 | 896 | 896 | 3,800 | 896 |
| 2025-01-15 | 894 | 896 | 880 | 896 | 11,200 | 896 |
| 2025-01-14 | 891 | 898 | 886 | 896 | 7,100 | 896 |
| 2025-01-10 | 906 | 909 | 890 | 890 | 10,800 | 890 |
| 2025-01-09 | 901 | 910 | 889 | 909 | 8,200 | 909 |
| 2025-01-08 | 898 | 912 | 882 | 903 | 16,500 | 903 |
| 2025-01-07 | 879 | 900 | 872 | 898 | 17,300 | 898 |
| 2025-01-06 | 840 | 918 | 840 | 856 | 16,000 | 856 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.15株